date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-09-03,37.1,37.816,36.95,37.75,2500,25.516344894589,26.0087897178916,25.4131790796513,25.963396759319,3634.92500133389,0.0,1.0
2008-09-04,35.65,38.0,35.2,38.0,6900,24.5190753501913,26.1353397842152,24.2095779053783,26.1353397842152,10032.3930036816,0.0,1.0
2008-09-05,36.15,36.15,34.86,35.85,13755,24.8629613999836,24.8629613999836,23.9757353915195,24.6566297701082,19999.3573573391,0.0,1.0
2008-09-08,35.65,37.05,35.5,36.16,9850,24.5190753501913,25.4819562896098,24.4159095352536,24.8698391209795,14321.6045052555,0.0,1.0
2008-09-09,33.3,35.01,33.3,35.01,15792,22.9028109161675,24.0789012064572,22.9028109161675,24.0789012064572,22961.0942484259,0.0,1.0
2008-09-10,33.95,34.68,33.28,34.68,8159,23.3498627808975,23.8519364135943,22.8890554741758,23.8519364135943,11862.9412343533,0.0,1.0
2008-09-11,34.0,34.1245,33.0,33.34,3409,23.3842513858767,23.469879012275,22.6964792862921,22.9303218001509,4956.5837318189,0.0,1.0
2008-09-12,35.9,35.9,34.425,34.7,18875,24.6910183750875,24.6910183750875,23.6765545282002,23.8656918555859,27443.6837600709,0.0,1.0
2008-09-15,33.9,35.63,33.58,35.62,13218,23.3154741759183,24.5053199081996,23.0953871040512,24.4984421872038,19218.5754670525,0.0,1.0
2008-09-16,34.1,34.1,32.0,32.0,8680,23.4530285958352,23.4530285958352,22.0087071867075,22.0087071867075,12620.4596046313,0.0,1.0
2008-09-17,33.41,35.26,32.8,33.56,25100,22.9784658471218,24.2508442313533,22.5589248663752,23.0816316620595,36494.6470133923,0.0,1.0
2008-09-18,34.21,34.35,33.0,34.21,7500,23.5286835267895,23.6249716207313,22.6964792862921,23.5286835267895,10904.7750040017,0.0,1.0
2008-09-19,36.7,36.7,35.5701,36.5,9200,25.2412360547552,25.2412360547552,24.4641223594345,25.1036816348382,13376.5240049087,0.0,1.0
2008-09-22,37.0,38.21,37.0,37.98,52178,25.4475676846305,26.2797719251279,25.4475676846305,26.1215843422235,75865.2466878401,0.0,1.0
2008-09-23,37.55,38.76,36.1,37.89,37099,25.8258423394021,26.6580465798995,24.8285727950044,26.0596848532608,53940.8330497944,0.0,1.0
2008-09-24,34.95,37.99,34.95,37.99,39500,24.0376348804821,26.1284620632193,24.0376348804821,26.1284620632193,57431.8150210755,0.0,1.0
2008-09-25,35.21,36.07,35.0,35.3,11084,24.2164556263741,24.8079396320169,24.0720234854613,24.2783551153367,16115.8034859139,0.0,1.0
2008-09-26,34.434,34.65,34.0,34.55,7794,23.6827444770964,23.8313032506067,23.3842513858767,23.7625260406483,11332.2421841586,0.0,1.0
2008-09-29,31.15,34.63,30.0,34.5,19224,21.4241009020606,23.817547808615,20.6331629875383,23.728137435669,27951.1192902571,0.0,1.0
2008-09-30,32.0801,32.46,31.2,32.46,5711,22.0637977318842,22.3250823525164,21.4584895070398,22.3250823525164,8303.62267304715,0.0,1.0
2008-10-01,31.58,32.49,31.18,31.7,18350,21.719842904882,22.345715515504,21.4447340650481,21.8023755568321,26680.3495097907,0.0,1.0
2008-10-02,28.172,31.0,28.172,31.0,15275,19.3759155894976,21.3209350871229,19.3759155894976,21.3209350871229,22209.3917581501,0.0,1.0
2008-10-03,27.8,29.62,27.8,28.7,6898,19.1200643684521,20.3718095896961,19.1200643684521,19.7390592580783,10029.4850636805,0.0,1.0
2008-10-06,25.556,26.5,24.1901,25.66,17836,17.5767037769843,18.2259606389921,16.6372758661617,17.6482320753411,25933.0089295165,0.0,1.0
2008-10-07,24.8,26.5,24.8,25.9,21750,17.0567480696983,18.2259606389921,17.0567480696983,17.8132973792414,31623.8475116049,0.0,1.0
2008-10-08,25.3,25.5499,23.19,23.19,13647,17.4006341194906,17.5725083671768,15.9494349893671,15.9494349893671,19842.3285972815,0.0,1.0
2008-10-09,23.21,26.2399,23.02,25.95,10857,15.9631904313588,18.0470711158902,15.8325137324377,17.8476859842206,15785.7522957928,0.0,1.0
2008-10-10,22.75,24.15,19.98,19.98,13510,15.6468152655499,16.6096962049683,13.7416865497005,13.7416865497005,19643.1347072083,0.0,1.0
2008-10-13,25.3999,26.37,23.7101,26.37,15061,17.4693425522391,18.1365502660461,16.307145258361,18.1365502660461,21898.2421780359,0.0,1.0
2008-10-14,25.35,27.0,24.34,25.69,8425,17.4350227244698,18.5698466887845,16.7403729038894,17.6688652383286,12249.6972544953,0.0,1.0
2008-10-15,22.34,24.15,21.09,24.08,13285,15.3648287047202,16.6096962049683,14.5051135802394,16.5615521579974,19315.9914570883,0.0,1.0
2008-10-16,22.4,22.4,20.1,21.5,10575,15.4060950306952,15.4060950306952,13.8242192016506,14.7871001410691,15375.7327556424,0.0,1.0
2008-10-17,22.55,23.79,21.4,23.55,8951,15.5092608456329,16.3620982491179,14.7183229311106,16.1970329452176,13014.4854747759,0.0,1.0
2008-10-20,23.85,23.92,23.0,23.18,9372,16.4033645750929,16.4515086220639,15.818758290446,15.9425572683712,13626.6068450005,0.0,1.0
2008-10-21,23.45,24.0,23.28,24.0,4312,16.1282557352591,16.5065303900306,16.0113344783297,16.5065303900306,6269.51864230069,0.0,1.0
2008-10-22,20.999,22.28,20.87,22.01,21050,14.4425263191772,15.3235623787451,14.3538037183308,15.1378639118573,30606.0685112314,0.0,1.0
2008-10-23,20.24,22.36,19.97,22.36,25712,13.9205072955925,15.3785841467119,13.7348088287046,15.3785841467119,37384.4766537188,0.0,1.0
2008-10-24,19.8,19.8,18.01,19.1,7757,13.6178875717753,13.6178875717753,12.3867755135188,13.136447102066,11278.4452941388,0.0,1.0
2008-10-27,19.11,20.0,18.3,19.0,12564,13.1433248230619,13.7554419916922,12.5862294223984,13.0676698921076,18267.6790867036,0.0,1.0
2008-10-28,20.3,20.3,19.1,20.0,11855,13.9617736215676,13.9617736215676,13.136447102066,13.7554419916922,17236.8143563253,0.0,1.0
2008-10-29,22.965,23.1,21.71,21.96,61710,15.7946862669606,15.8875355004045,14.9315322819819,15.103475306878,89724.4887329255,0.0,1.0
2008-10-30,23.15,24.0,22.4,24.0,10930,15.9219241053837,16.5065303900306,15.4060950306952,16.5065303900306,15891.8921058318,0.0,1.0
2008-10-31,24.01,24.1688,23.31,23.98,9794,16.5134081110265,16.6226263204405,16.0319676413172,16.4927749480389,14240.1821852256,0.0,1.0
2008-11-03,23.93,24.0,23.285,23.55,4500,16.4583863430597,16.5065303900306,16.0147733388276,16.1970329452176,6542.86500240101,0.0,1.0
2008-11-04,25.74,26.0,24.01,24.01,16260,17.7032538433078,17.8820745891998,16.5134081110265,16.5134081110265,23641.5522086757,0.0,1.0
2008-11-05,24.0,26.69,23.39,26.69,13570,16.5065303900306,18.3566373379132,16.086989409284,18.3566373379132,19730.3729072404,0.0,1.0
2008-11-06,22.25,24.4,22.1206,24.4,27728,15.3029292157576,16.7816392298645,15.2139315060713,16.7816392298645,40315.6801747944,0.0,1.0
2008-11-07,23.1,24.32,21.81,24.32,21642,15.8875355004045,16.7266174618977,15.0003094919403,16.7266174618977,31466.8187515472,0.0,1.0
2008-11-10,23.5,26.965,23.5,25.13,22713,16.1626443402383,18.545774665299,16.1626443402383,17.2837128625612,33024.0206221187,0.0,1.0
2008-11-11,22.51,25.12,22.25,25.12,12200,15.4817499616496,17.2768351415654,15.3029292157576,17.2768351415654,17738.4340065093,0.0,1.0
2008-11-12,20.85,23.0,20.5,23.0,9300,14.3400482763391,15.818758290446,14.0993280414845,15.818758290446,13521.9210049621,0.0,1.0
2008-11-13,22.35,22.35,20.0,20.85,10300,15.371706425716,15.371706425716,13.7554419916922,14.3400482763391,14975.8910054957,0.0,1.0
2008-11-14,21.95,22.5,21.71,22.03,3400,15.0965975858822,15.4748722406537,14.9315322819819,15.1516193538489,4943.49800181409,0.0,1.0
2008-11-17,21.46,23.63,20.9,23.63,14200,14.7595892570857,16.2520547131843,14.3744368813183,16.2520547131843,20646.3740075765,0.0,1.0
2008-11-18,21.01,21.41,20.75,21.0,8600,14.4500918122726,14.7252006521065,14.2712710663806,14.4432140912768,12504.1420045886,0.0,1.0
2008-11-19,20.0,20.72,20.0,20.55,3200,13.7554419916922,14.2506379033931,13.7554419916922,14.1337166464637,4652.70400170738,0.0,1.0
2008-11-20,18.5,20.09,18.5,20.09,23500,12.7237838423153,13.8173414806548,12.7237838423153,13.8173414806548,34168.2950125385,0.0,1.0
2008-11-21,19.581,21.0,18.2101,19.5,14500,13.4672654819662,14.4432140912768,12.5243987106457,13.4115559418999,21082.5650077366,0.0,1.0
2008-11-24,21.475,21.48,18.38,21.48,9400,14.7699058385795,14.7733446990774,12.6412511903651,14.7733446990774,13667.3180050154,0.0,1.0
2008-11-25,21.84,21.84,19.75,21.45,8300,15.0209426549279,15.0209426549279,13.583498966796,14.7527115360899,12067.9510044285,0.0,1.0
2008-11-26,22.5005,22.55,21.035,22.05,10700,15.4752161267035,15.5092608456329,14.4672861147623,15.1653747958406,15557.4790057091,0.0,1.0
2008-11-28,22.73,22.73,22.34,22.38,1300,15.6330598235582,15.6330598235582,15.3648287047202,15.3923395887036,1890.16100069362,0.0,1.0
2008-12-01,20.42,22.99,20.42,22.94,19200,14.0443062735177,15.8118805694502,14.0443062735177,15.7774919644709,27916.2240102443,0.0,1.0
2008-12-02,20.95,22.99,20.506,22.99,4300,14.4088254862976,15.8118805694502,14.103454674082,15.8118805694502,6252.07100229428,0.0,1.0
2008-12-03,20.792,21.0699,20.2,20.44,10700,14.3001574945632,14.4912893610378,13.8929964116091,14.0580617155094,15557.4790057091,0.0,1.0
2008-12-04,20.14,22.99,20.03,22.99,7000,13.851730085634,15.8118805694502,13.7760751546797,15.8118805694502,10177.7900037349,0.0,1.0
2008-12-05,20.4499,20.4499,18.21,19.85,8600,14.0648706592953,14.0648706592953,12.5243299334357,13.6522761767545,12504.1420045886,0.0,1.0
2008-12-08,22.18,22.2899,21.1807,21.23,20800,15.2547851687866,15.330371322531,14.5674945096717,14.6014016741813,30242.576011098,0.0,1.0
2008-12-09,22.18,22.75,21.49,21.49,361700,15.2547851687866,15.6468152655499,14.7802224200733,14.7802224200733,525900.949192989,0.0,1.0
2008-12-10,23.04,23.47,22.58,22.58,70300,15.8462691744294,16.1420111772508,15.5298940086205,15.5298940086205,102214.091037509,0.0,1.0
2008-12-11,23.01,25.79,22.83,23.22,78200,15.8256360114419,17.7376424482871,15.7018370335166,15.9700681523546,113700.454041724,0.0,1.0
2008-12-12,22.65,22.93,21.0101,22.34,11000,15.5780380555914,15.7706142434751,14.4501605894826,15.3648287047202,15993.6700058691,0.0,1.0
2008-12-15,22.88,24.42,22.7,24.32,22500,15.7362256384959,16.7953946718562,15.6124266605706,16.7266174618977,32714.3250120049,0.0,1.0
2008-12-16,24.62,24.62,23.41,23.97,13300,16.9329490917731,16.9329490917731,16.1007448512757,16.4858972270431,19337.8010070963,0.0,1.0
2008-12-17,24.51,28.0,24.2701,28.0,13000,16.8572941608188,19.2576187883691,16.6922976341284,19.2576187883691,18901.6100069362,0.0,1.0
2008-12-18,22.76,27.64,22.755,27.64,48900,15.6536929865457,19.0100208325186,15.6502541260478,19.0100208325186,71099.133026091,0.0,1.0
2008-12-19,22.22,29.84,22.22,22.97,20400,15.28229605277,20.5231194516047,15.28229605277,15.7981251274585,29660.9880108846,0.0,1.0
2008-12-22,22.2,22.88,22.0,22.22,9300,15.2685406107783,15.7362256384959,15.1309861908614,15.28229605277,13521.9210049621,0.0,1.0
2008-12-23,22.34,22.88,21.659,22.88,4200,15.3648287047202,15.7362256384959,14.8964559049031,15.7362256384959,6106.67400224093,0.0,1.0
2008-12-24,22.05,22.18,21.97,22.18,1500,15.1653747958406,15.2547851687866,15.1103530278739,15.2547851687866,2180.95500080034,0.0,1.0
2008-12-26,22.66,22.6899,22.26,22.4375,6200,15.6296209630602,15.6502443375879,15.3537229760689,15.4761527077963,8988.82962882117,0.065,1.0
2008-12-29,22.93,23.04,22.57,23.04,43100,15.8158521042794,15.891724050702,15.5675439159872,15.891724050702,62486.8640326115,0.0,1.0
2008-12-30,23.0,23.5,22.786,23.5,14500,15.8641342520029,16.2090067357421,15.7165288289625,16.2090067357421,21022.2628415978,0.0,1.0
2008-12-31,23.82,25.6,23.2,23.55,19000,16.4297251253352,17.6574711674467,16.0020832454986,16.243493984116,27546.4133786454,0.0,1.0
2009-01-02,24.59,24.73,23.84,23.84,40300,16.9608287502935,17.0573930457405,16.4435200246847,16.4435200246847,58427.3925873375,0.0,1.0
2009-01-05,24.908,26.69,24.5,26.69,85100,17.1801676499517,18.4092931819981,16.8987517032205,18.4092931819981,123378.935711722,0.0,1.0
2009-01-06,25.38,25.66,25.02,25.66,30400,17.5057272746015,17.6988558654954,17.2574190863092,17.6988558654954,44074.2614058326,0.0,1.0
2009-01-07,24.55,25.12,24.55,25.05,9900,16.9332389515944,17.3263935830571,16.9332389515944,17.2781114353336,14353.1311815047,0.0,1.0
2009-01-08,24.63,24.66,24.24,24.43,15300,16.9884185489927,17.009110898017,16.7194180116761,16.850469555497,22182.1118259618,0.0,1.0
2009-01-09,24.25,24.53,24.22,24.4,6600,16.7263154613509,16.9194440522448,16.7056231123265,16.8297772064726,9568.75412100314,0.0,1.0
2009-01-12,22.68,24.19,22.6,24.19,28500,15.6434158624098,16.6849307633022,15.5882362650115,16.6849307633022,41319.6200679682,0.0,1.0
2009-01-13,23.29,23.29,22.5,22.5,9200,16.0641602925716,16.0641602925716,15.5192617682637,15.5192617682637,13338.2633201862,0.0,1.0
2009-01-14,21.858,22.39,21.68,22.0,143600,15.0764454991426,15.4433898218411,14.9536708949314,15.1743892845245,208192.892693341,0.0,1.0
2009-01-15,21.75,22.1121,20.65,21.7,96900,15.0019530426549,15.2517096953788,14.2432335784287,14.967465794281,140486.708231092,0.0,1.0
2009-01-16,22.66,22.77,22.374,22.73,8000,15.6296209630602,15.7054929094829,15.4323539023614,15.6779031107837,11598.4898436402,0.0,1.0
2009-01-20,21.3,22.35,21.3,22.35,18000,14.6915678072896,15.4158000231419,14.6915678072896,15.4158000231419,26096.6021481905,0.0,1.0
2009-01-21,22.0,22.1299,21.49,21.74,4100,15.1743892845245,15.2639871558,14.8226193511105,14.9950555929801,5944.2260448656,0.0,1.0
2009-01-22,22.0,22.0999,21.54,22.0,3500,15.1743892845245,15.2432948067756,14.8571065994845,15.1743892845245,5074.33930659259,0.0,1.0
2009-01-23,22.3495,22.402,21.5201,21.75,5300,15.4154551506582,15.4516667614508,14.8433806746316,15.0019530426549,7683.99952141163,0.0,1.0
2009-01-26,22.834,23.1624,22.64,22.98,7300,15.7496365874015,15.9761488347214,15.6158260637107,15.8503393526533,10583.6219823217,0.0,1.0
2009-01-27,22.9,23.05,22.728,23.0481,5300,15.7951597552551,15.8986215003768,15.6765236208488,15.8973109849386,7683.9995214116,0.0,1.0
2009-01-28,23.4211,23.63,23.18,23.5,8200,16.154585857808,16.2986735815143,15.988288346149,16.2090067357421,11888.4520897312,0.0,1.0
2009-01-29,22.5,23.13,22.5,22.99,69000,15.5192617682637,15.9538010977751,15.5192617682637,15.8572368023281,100036.974901397,0.0,1.0
2009-01-30,22.58,23.11,22.4,22.94,5500,15.574441365662,15.9400061984255,15.4502872715159,15.8227495539542,7973.96176750261,0.0,1.0
2009-02-02,21.79,22.26,21.79,21.99,6100,15.0295428413541,15.3537229760689,15.0295428413541,15.1674918348497,8843.84850577561,0.0,1.0
2009-02-03,22.44,22.44,21.85,22.35,15800,15.477877070215,15.477877070215,15.0709275394028,15.4158000231419,22907.0174411894,0.0,1.0
2009-02-04,22.9,23.1699,22.8,22.9383,7500,15.7951597552551,15.9813219219775,15.7261852585072,15.8215769875095,10873.5842284126,0.0,1.0
2009-02-05,23.6,23.63,22.89,22.89,9200,16.2779812324899,16.2986735815143,15.7882623055803,15.7882623055803,13338.2633201862,0.0,1.0
2009-02-06,24.68,24.68,23.836,23.95,8500,17.0229057973666,17.0229057973666,16.4407610448148,16.5193919711074,12323.3954588677,0.0,1.0
2009-02-09,24.4699,24.827,24.28,24.8,10700,16.8779903796994,17.1242983075859,16.7470078103752,17.105675193464,15512.9801658687,0.0,1.0
2009-02-10,23.6116,24.91,23.44,24.91,8600,16.2859822741127,17.1815471398866,16.1676220376934,17.1815471398866,12468.3765819132,0.0,1.0
2009-02-11,23.65,24.26,23.18,23.44,6000,16.3124684808638,16.7332129110257,15.988288346149,16.1676220376934,8698.86738273016,0.0,1.0
2009-02-12,23.35,23.54,22.66,23.54,13900,16.1055449906203,16.2365965344412,15.6296209630602,16.2365965344412,20152.3761033249,0.0,1.0
2009-02-13,23.7584,23.8,23.5,23.72,2000,16.3872368353385,16.4159302259856,16.2090067357421,16.3607506285873,2899.62246091005,0.0,1.0
2009-02-17,22.03,22.5001,22.03,22.5001,4300,15.1950816335489,15.5193307427605,15.1950816335489,15.5193307427605,6234.18829095658,0.0,1.0
2009-02-18,22.11,22.11,21.68,21.97,8100,15.2502612309471,15.2502612309471,14.9536708949314,15.1536969355002,11743.4709666857,0.0,1.0
2009-02-19,22.23,22.95,21.85,22.95,7800,15.3330306270445,15.829647003629,15.0709275394028,15.829647003629,11308.5275975492,0.0,1.0
2009-02-20,21.9,22.22,21.21,21.26,16000,15.1054147877767,15.3261331773698,14.6294907602166,14.6639780085905,23196.9796872803,0.0,1.0
2009-02-23,21.0499,22.34,20.8707,22.34,11200,14.5190625909233,15.4089025734672,14.3954602927512,15.4089025734672,16237.8857810963,0.0,1.0
2009-02-24,21.73,21.8,20.99,21.29,7800,14.9881581433053,15.0364402910288,14.4777468673713,14.6846703576149,11308.5275975492,0.0,1.0
2009-02-25,21.49,21.66,21.07,21.66,203100,14.8226193511105,14.9398759955819,14.5329264647696,14.9398759955819,294456.660905416,0.0,1.0
2009-02-26,21.32,21.9758,21.29,21.8384,5500,14.7053627066392,15.1576974563115,14.6846703576149,15.06292649778,7973.96176750263,0.0,1.0
2009-02-27,21.15,21.5799,20.78,21.09,4300,14.5881060621679,14.8846274236868,14.3329004242009,14.5467213641192,6234.18829095659,0.0,1.0
2009-03-02,19.75,21.1,18.53,21.1,59100,13.6224631076981,14.553618813794,12.7809742473745,14.553618813794,85683.8437198921,0.0,1.0
2009-03-03,19.86,20.24,19.18,19.18,5800,13.6983350541208,13.9604381417626,13.2293084762355,13.2293084762355,8408.90513663911,0.0,1.0
2009-03-04,20.73,20.98,20.49,20.49,7800,14.298413175827,14.4708494176966,14.1328743836321,14.1328743836321,11308.5275975491,0.0,1.0
2009-03-05,19.996,22.44,19.7908,22.44,6600,13.7921403696978,15.477877070215,13.6506047023713,15.477877070215,9568.75412100317,0.0,1.0
2009-03-06,19.635,20.6699,19.55,20.0,5500,13.5431424364381,14.2569595032815,13.4845141142025,13.7948993495677,7973.96176750264,0.0,1.0
2009-03-09,20.21,20.326,19.79,20.09,6000,13.9397457927382,14.0197562089657,13.6500529063973,13.8569763966408,8698.86738273014,0.0,1.0
2009-03-10,21.2,21.74,20.7,21.74,7100,14.6225933105418,14.9950555929801,14.2777208268026,14.9950555929801,10293.6597362307,0.0,1.0
2009-03-11,21.5601,21.63,21.37,21.59,10300,14.8709704733308,14.9191836465575,14.7398499550131,14.8915938478584,14933.0556736867,0.0,1.0
2009-03-12,21.47,21.56,21.12,21.56,5600,14.808824451761,14.870901498834,14.5674137131435,14.870901498834,8118.94289054811,0.0,1.0
2009-03-13,21.81,21.83,21.638,21.7956,4700,15.0433377407036,15.0571326400532,14.9247016062973,15.0334054131719,6814.11278313862,0.0,1.0
2009-03-16,22.0,22.49,21.79,21.82,6200,15.1743892845245,15.5123643185889,15.0295428413541,15.0502351903784,8988.82962882115,0.0,1.0
2009-03-17,22.3,22.3,21.83,22.16,8800,15.381312774768,15.381312774768,15.0571326400532,15.2847484793211,12758.3388280042,0.0,1.0
2009-03-18,22.91,25.35,21.6,22.05,11500,15.8020572049298,17.4850349255771,14.8984912975332,15.2088765328984,16672.8291502328,0.0,1.0
2009-03-19,23.22,24.3,23.18,23.5,65800,16.0158781448481,16.7608027097248,15.988288346149,16.2090067357421,95397.5789639408,0.0,1.0
2009-03-20,22.85,23.25,22.74,23.25,8300,15.7606725068811,16.0365704938725,15.6848005604585,16.0365704938725,12033.4332127767,0.0,1.0
2009-03-23,24.3845,24.3845,23.25,23.25,21800,16.8190861594767,16.8190861594767,16.0365704938725,16.0365704938725,31605.8848239196,0.0,1.0
2009-03-24,23.9199,24.85,23.6,24.85,15000,16.4986306475863,17.1401624418379,16.2779812324899,17.1401624418379,21747.1684568253,0.0,1.0
2009-03-25,23.907,24.35,23.5244,23.94,14900,16.4897329375058,16.7952899580987,16.2258365129486,16.5124945214326,21602.1873337798,0.0,1.0
2009-03-26,24.48,24.84,24.0999,24.48,14800,16.8849568038709,17.1332649921631,16.6227847417324,16.8849568038709,21457.2062107344,0.0,1.0
2009-03-27,23.55,24.14,23.55,24.14,12700,16.243493984116,16.6504435149283,16.243493984116,16.6504435149283,18412.6026267788,0.0,1.0
2009-03-30,22.5314,23.19,22.35,23.19,21200,15.5409197602425,15.9951857958238,15.4158000231419,15.9951857958238,30735.9980856465,0.0,1.0
2009-03-31,23.03,23.38,22.7508,23.29,16800,15.8848266010273,16.1262373396447,15.6922498061073,16.0641602925716,24356.8286716443,0.0,1.0
2009-04-01,23.56,23.61,22.725,22.725,13200,16.2503914337908,16.2848786821647,15.6744543859463,15.6744543859463,19137.5082420063,0.0,1.0
2009-04-02,24.36,25.2,24.2101,25.2,17200,16.8021874077735,17.3815731804554,16.6987946371485,17.3815731804554,24936.7531638264,0.0,1.0
2009-04-03,24.5,24.69,24.0,24.69,13700,16.8987517032205,17.0298032470414,16.5538792194813,17.0298032470414,19862.4138572338,0.0,1.0
2009-04-06,24.26,25.84,23.6701,25.84,10400,16.7332129110257,17.8230099596415,16.3263323547102,17.8230099596415,15078.0367967322,0.0,1.0
2009-04-07,23.5714,23.7,23.25,23.7,7200,16.25825452642,16.3469557292378,16.0365704938725,16.3469557292378,10438.6408592762,0.0,1.0
2009-04-08,23.59,23.68,23.25,23.53,10900,16.2710837828151,16.3331608298882,16.0365704938725,16.2296990847664,15802.9424119598,0.0,1.0
2009-04-09,24.5066,24.62,23.96,23.96,22100,16.9033040200058,16.9815210993179,16.5262894207822,16.5262894207822,32040.8281930561,0.0,1.0
2009-04-13,24.88,25.09,24.18,24.47,26400,17.1608547908623,17.3057012340327,16.6780333136274,16.8780593541961,38275.0164840125,0.0,1.0
2009-04-14,24.5183,24.845,24.19,24.19,15900,16.9113740361253,17.1367137170005,16.6849307633022,16.6849307633022,23051.9985642349,0.0,1.0
2009-04-15,24.824,24.824,24.0001,24.27,13500,17.1222290726835,17.1222290726835,16.553948193978,16.7401103607005,19572.4516111428,0.0,1.0
2009-04-16,24.88,25.38,24.4356,25.03,18600,17.1608547908623,17.5057272746015,16.8543321273149,17.264316535984,26966.4888864634,0.0,1.0
2009-04-17,24.56,25.0,24.56,25.0,3500,16.9401364012692,17.2436241869597,16.9401364012692,17.2436241869597,5074.33930659257,0.0,1.0
2009-04-20,23.61,23.95,23.382,23.82,31400,16.2848786821647,16.5193919711074,16.1276168295796,16.4297251253352,45524.0726362878,0.0,1.0
2009-04-21,23.9001,23.922,23.2475,23.2475,9700,16.4849736972302,16.500079112018,16.0348461314538,16.0348461314538,14063.1689354137,0.0,1.0
2009-04-22,24.01,24.392,23.9,23.9,19300,16.5607766691561,16.8242592467328,16.4849047227334,16.4849047227334,27981.3567477819,0.0,1.0
2009-04-23,24.26,24.26,23.9348,24.14,4500,16.7332129110257,16.7332129110257,16.5089078476017,16.6504435149283,6524.15053704759,0.0,1.0
2009-04-24,24.93,25.0934,24.36,24.36,11800,17.1953420392362,17.3080463669222,16.8021874077735,16.8021874077735,17107.7725193693,0.0,1.0
2009-04-27,24.3952,24.83,24.3952,24.4801,10300,16.8264664306287,17.1263675424883,16.8264664306287,16.8850257783677,14933.0556736868,0.0,1.0
2009-04-28,24.3914,24.63,23.8,23.85,7700,16.8238453997523,16.9884185489927,16.4159302259856,16.4504174743595,11163.5464745037,0.0,1.0
2009-04-29,25.12,25.38,24.6515,24.99,11300,17.3263935830571,17.5057272746015,17.0032480657935,17.2367267372849,16382.8669041417,0.0,1.0
2009-04-30,25.22,25.61,25.07,25.44,11700,17.3953680798049,17.6643686171215,17.2919063346832,17.5471119726502,16962.7913963238,0.0,1.0
2009-05-01,25.744,25.906,25.17,25.17,10300,17.7567944427636,17.8685331274951,17.360880831431,17.360880831431,14933.0556736867,0.0,1.0
2009-05-04,27.02,29.53,26.0,26.0,33000,18.636909021266,20.3681688896368,17.9333691544381,17.9333691544381,47843.7706050158,0.0,1.0
2009-05-05,26.88,27.21,26.6401,27.21,121900,18.540344725819,18.7679605650869,18.374874908121,18.7679605650869,176731.988992468,0.0,1.0
2009-05-06,27.49,27.6904,25.6001,26.87,68000,18.9610891559809,19.0993140474635,17.6575401419435,18.5334472761443,98587.1636709413,0.0,1.0
2009-05-07,27.14,28.33,26.68,28.33,27600,18.7196784173634,19.5404749286627,18.4023957323234,19.5404749286627,40014.7899605587,0.0,1.0
2009-05-08,28.06,28.76,27.55,28.76,42400,19.3542437874435,19.8370652646784,19.0024738540296,19.8370652646784,61471.9961712931,0.0,1.0
2009-05-11,27.482,27.89,26.25,27.18,19800,18.955571196241,19.2369871429722,18.1058053963077,18.7472682160626,28706.2623630095,0.0,1.0
2009-05-12,27.99,28.0869,27.4,27.4,14600,19.30596163972,19.3727979270687,18.8990121089078,18.8990121089078,21167.2439646434,0.0,1.0
2009-05-13,27.0,28.48,26.88,28.48,17100,18.6231141219164,19.6439366737845,18.540344725819,19.6439366737845,24791.772040781,0.0,1.0
2009-05-14,27.41,27.51,26.2501,27.19,11300,18.9059095585826,18.9748840553304,18.1058743708044,18.7541656657373,16382.8669041417,0.0,1.0
2009-05-15,27.12,27.59,26.84,27.52,9600,18.7058835180139,19.0300636527287,18.5127549271199,18.9817815050052,13918.1878123682,0.0,1.0
2009-05-18,28.27,28.86,27.43,27.94,28600,19.499090230614,19.9060397614262,18.9197044579322,19.2714743913461,41464.6011910137,0.0,1.0
2009-05-19,28.26,28.88,28.26,28.76,89500,19.4921927809392,19.9198346607758,19.4921927809392,19.8370652646784,129758.105125725,0.0,1.0
2009-05-20,29.07,29.805,28.69,29.19,41400,20.0508862045967,20.5578487556933,19.7887831169549,20.1336556006941,60022.184940838,0.0,1.0
2009-05-21,28.39,28.78,27.9301,28.78,25900,19.5818596267114,19.850860164028,19.2646459161681,19.850860164028,37550.1108687851,0.0,1.0
2009-05-22,28.7668,28.94,28.5,28.6,26700,19.8417555304573,19.9612193588245,19.657731573134,19.7267060698819,38709.959853149,0.0,1.0
2009-05-26,28.95,30.45,27.92,29.49,37700,19.9681168084993,21.0027342597169,19.2576794919966,20.3405790909376,54657.8833881544,0.0,1.0
2009-05-27,28.35,29.1,28.15,28.95,40900,19.5542698280123,20.0715785536211,19.4163208345166,19.9681168084993,59297.2793256104,0.0,1.0
2009-05-28,29.0899,29.14,28.33,28.5,33900,20.0646121294495,20.0991683523202,19.5404749286627,19.657731573134,49148.6007124253,0.0,1.0
2009-05-29,29.68,30.44,28.9,29.5,64800,20.4716306347585,20.9958368100421,19.9336295601254,20.3474765406124,93947.7677334856,0.0,1.0
2009-06-01,30.77,33.66,30.4,30.68,117000,21.22345264931,23.2168156053225,20.968247011343,21.1613756022369,169627.913963237,0.0,1.0
2009-06-02,31.03,31.03,30.4699,30.74,55300,21.4027863408543,21.4027863408543,21.0164601845697,21.2027603002856,80174.561044163,0.0,1.0
2009-06-03,29.44,30.59,29.0701,30.59,38600,20.3060918425637,21.0992985551639,20.0509551790935,21.0992985551639,55962.7134955639,0.0,1.0
2009-06-04,29.98,30.14,29.3901,30.14,55300,20.678554125002,20.7889133197986,20.2716735686865,20.7889133197986,80174.5610441629,0.0,1.0
2009-06-05,29.88,31.0,29.67,30.54,72100,20.6095796282542,21.38209399183,20.4647331850837,21.0648113067899,104531.389715807,0.0,1.0
2009-06-08,29.63,29.78,29.1001,29.52,158100,20.4371433863846,20.5406051315064,20.0716475281178,20.361271439962,229215.155534939,0.0,1.0
2009-06-09,29.96,30.15,29.7,29.8,76600,20.6647592256525,20.7958107694734,20.4854255341081,20.5544000308559,111055.540252855,0.0,1.0
2009-06-10,30.1901,30.65,29.74,30.64,76300,20.8234695426693,21.1406832532126,20.5130153328072,21.1337858035378,110620.596883718,0.0,1.0
2009-06-11,30.8399,31.53,30.3,30.3,102700,21.2716658225367,21.7476588245935,20.8992725145951,20.8992725145951,148895.613367731,0.0,1.0
2009-06-12,30.39,30.41,30.01,30.41,35400,20.9613495616682,20.9751444610177,20.6992464740264,20.9751444610177,51323.3175581078,0.0,1.0
2009-06-15,28.96,30.89,28.92,29.75,47600,19.9750142581741,21.3062220454074,19.947424459475,20.519912782482,69011.014569659,0.0,1.0
2009-06-16,28.51,29.382,28.36,29.19,26800,19.6646290228088,20.26608663445,19.5611672776871,20.1336556006941,38854.9409761946,0.0,1.0
2009-06-17,27.65,28.15,27.38,28.14,99700,19.0714483507774,19.4163208345166,18.8852172095582,19.4094233848418,144546.179676366,0.0,1.0
2009-06-18,27.55,28.1,27.5,27.65,36300,19.0024738540296,19.3818335861427,18.9679866056556,19.0714483507774,52628.1476655172,0.0,1.0
2009-06-19,28.36,28.38,27.8082,28.1,22300,19.5611672776871,19.5749621770366,19.1805660046325,19.3818335861427,32330.7904391469,0.0,1.0
2009-06-22,26.21,29.33,26.21,29.33,42200,18.0782155976085,20.2302198961411,18.0782155976085,20.2302198961411,61182.033925202,0.0,1.0
2009-06-23,26.5811,27.6221,26.01,26.01,74800,18.3341799550398,19.0522044661848,17.9402666041128,17.9402666041128,108445.880038035,0.0,1.0
2009-06-24,27.08,28.09,26.804,28.09,24700,18.6782937193147,19.3749361364679,18.4879241082907,19.3749361364679,35810.3373922391,0.0,1.0
2009-06-25,27.5881,27.5881,26.846,26.99,24000,19.0287531372905,19.0287531372905,18.5168933969248,18.6162166722417,34795.4695309205,0.0,1.0
2009-06-26,27.4,27.58,27.34,27.58,12300,18.8990121089078,19.0231662030539,18.8576274108591,19.0231662030539,17832.6781345968,0.0,1.0
2009-06-29,27.79,27.8904,27.4,27.4,9100,19.1680126462244,19.2372630409592,18.8990121089078,18.8990121089078,13193.2821971407,0.0,1.0
2009-06-30,27.46,27.96,27.24,27.96,19400,18.9403968069565,19.2852692906957,18.7886529141113,19.2852692906957,28126.3378708275,0.0,1.0
2009-07-01,27.69,28.1225,27.6701,27.89,20500,19.0990381494765,19.3973528479109,19.0853122246237,19.2369871429722,29721.130224328,0.0,1.0
2009-07-02,26.98,27.4,26.76,27.4,7300,18.6093192225669,18.8990121089078,18.4575753297216,18.8990121089078,10583.6219823217,0.0,1.0
2009-07-06,26.25,26.54,25.76,26.02,31500,18.1058053963077,18.3058314368764,17.7678303622432,17.9471640537876,45669.0537593331,0.0,1.0
2009-07-07,25.62,26.47,25.62,26.47,14100,17.6712660667963,18.2575492891529,17.6712660667963,18.2575492891529,20442.3383494158,0.0,1.0
2009-07-08,25.25,25.8436,24.7,25.56,87300,17.4160604288293,17.8254930415244,17.0367006967162,17.6298813687476,126568.520418723,0.0,1.0
2009-07-09,25.62,25.8986,25.47,25.47,19300,17.6712660667963,17.8634290147358,17.5678043216745,17.5678043216745,27981.3567477819,0.0,1.0
2009-07-10,25.43,25.43,25.02,25.31,2900,17.5402145229754,17.5402145229754,17.2574190863092,17.457445126878,4204.45256831956,0.0,1.0
2009-07-13,25.99,26.06,24.72,24.72,59900,17.9264717047633,17.9747538524868,17.0504955960657,17.0504955960657,86843.6927042558,0.0,1.0
2009-07-14,26.0776,26.1637,25.7924,26.0,15000,17.9868933639144,18.0462804056143,17.7901780991895,17.9333691544381,21747.1684568253,0.0,1.0
2009-07-15,27.37,27.37,26.8719,26.94,14300,18.8783197598834,18.8783197598834,18.5347577915825,18.5817294238677,20732.3005955069,0.0,1.0
2009-07-16,27.6891,27.6891,27.287,27.42,8300,19.0984173790058,19.0984173790058,18.8210709275827,18.9128070082574,12033.4332127767,0.0,1.0
2009-07-17,27.77,27.86,27.5,27.52,10000,19.1542177468748,19.2162947939479,18.9679866056556,18.9817815050052,14498.1123045502,0.0,1.0
2009-07-20,28.36,28.4,27.91,28.31,14700,19.5611672776871,19.5887570763862,19.2507820423218,19.5266800293131,21312.2250876888,0.0,1.0
2009-07-21,28.64,28.92,28.07,28.76,16000,19.754295868581,19.947424459475,19.3611412371183,19.8370652646784,23196.9796872804,0.0,1.0
2009-07-22,28.5899,28.6499,28.32,28.37,50600,19.7197396457103,19.761124343759,19.5335774789879,19.5680647273618,73360.4482610243,0.0,1.0
2009-07-23,29.25,29.5652,28.553,28.56,35300,20.1750402987428,20.392447912492,19.6942880564104,19.6991162711827,51178.3364350624,0.0,1.0
2009-07-24,29.57,29.57,28.95,29.25,23000,20.3957586883359,20.3957586883359,19.9681168084993,20.1750402987428,33345.6583004655,0.0,1.0
2009-07-27,29.71,29.81,29.49,29.8,59000,20.4923229837829,20.5612974805307,20.3405790909376,20.5544000308559,85538.8625968463,0.0,1.0
2009-07-28,29.3,29.45,28.86,29.32,47200,20.2095275471167,20.3129892922385,19.9060397614262,20.2233224464663,68431.0900774772,0.0,1.0
2009-07-29,28.44,28.89,28.31,28.89,145400,19.6163468750853,19.9267321104506,19.5266800293131,19.9267321104506,210802.552908161,0.0,1.0
2009-07-30,29.04,29.4416,28.9,28.9,44600,20.0301938555724,20.3071954345117,19.9336295601254,19.9336295601254,64661.5808782939,0.0,1.0
2009-07-31,29.29,29.5292,29.03,29.03,23200,20.202630097442,20.3676170936628,20.0232964058976,20.0232964058976,33635.6205465565,0.0,1.0
2009-08-03,30.45,30.48,30.0,30.0,31100,21.0027342597169,21.0234266087412,20.6923490243516,20.6923490243516,45089.1292671512,0.0,1.0
2009-08-04,30.28,30.3162,29.936,30.2,16300,20.8854776152456,20.9104463830683,20.648205346433,20.8302980178473,23631.9230564168,0.0,1.0
2009-08-05,30.22,30.29,29.88,29.97,8000,20.8440929171969,20.8923750649203,20.6095796282542,20.6716566753273,11598.4898436402,0.0,1.0
2009-08-06,29.9799,30.19,29.6678,30.14,13600,20.6784851505053,20.8234005681725,20.4632157461553,20.7889133197986,19717.4327341883,0.0,1.0
2009-08-07,29.95,30.2299,29.9,30.2299,15000,20.6578617759777,20.8509213923749,20.6233745276038,20.8509213923749,21747.1684568253,0.0,1.0
2009-08-10,29.46,29.78,29.46,29.7,9300,20.3198867419133,20.5406051315064,20.3198867419133,20.4854255341081,13483.2444432317,0.0,1.0
2009-08-11,29.0211,29.39,28.95,29.39,38900,20.017157675687,20.2716045941898,19.9681168084993,20.2716045941898,56397.6568647004,0.0,1.0
2009-08-12,29.59,29.77,28.83,28.88,25500,20.4095535876855,20.5337076818316,19.8853474124019,19.9198346607758,36970.186376603,0.0,1.0
2009-08-13,29.99,30.022,29.5,29.91,15000,20.6854515746768,20.7075234136361,20.3474765406124,20.6302719772786,21747.1684568254,0.0,1.0
2009-08-14,29.4,29.97,29.2314,29.89,6800,20.2785020438646,20.6716566753273,20.1622110423477,20.616477077929,9858.71636709414,0.0,1.0
2009-08-17,28.469,28.7,28.23,28.59,20800,19.6363494791422,19.7956805666297,19.4715004319149,19.7198086202071,30156.0735934645,0.0,1.0
2009-08-18,28.957,28.97,28.5812,28.6299,6100,19.9729450232717,19.9819117078489,19.7137388644933,19.7473294444095,8843.84850577562,0.0,1.0
2009-08-19,28.978,29.2351,28.19,28.66,6800,19.9874296675887,20.1647630987274,19.4439106332157,19.7680907679306,9858.71636709416,0.0,1.0
2009-08-20,29.45,29.4991,29.266,29.3,5500,20.3129892922385,20.3468557701417,20.1860762182225,20.2095275471167,7973.96176750263,0.0,1.0
2009-08-21,30.2,30.23,29.93,29.95,44800,20.8302980178473,20.8509903668716,20.6440668766281,20.6578617759777,64951.543124385,0.0,1.0
2009-08-24,30.3,30.6746,30.2019,30.42,74800,20.8992725145951,21.1576509794125,20.8316085332855,20.9820419106925,108445.880038036,0.0,1.0
2009-08-25,30.167,30.652,30.11,30.61,33800,20.8075364339205,21.1420627431475,20.7682209707742,21.1130934545134,49003.6195893798,0.0,1.0
2009-08-26,30.06,30.11,29.76,30.0,49000,20.7337337224003,20.7682209707742,20.5268102321568,20.6923490243516,71040.7502922962,0.0,1.0
2009-08-27,30.13,30.13,29.4001,30.0,17700,20.7820158701238,20.7820158701238,20.2785710183613,20.6923490243516,25661.6587790539,0.0,1.0
2009-08-28,29.87,30.52,29.74,30.37,33000,20.6026821785794,21.0510164074404,20.5130153328072,20.9475546623186,47843.7706050158,0.0,1.0
2009-08-31,29.44,29.522,29.35,29.45,9600,20.3060918425637,20.3626509298969,20.2440147954907,20.3129892922385,13918.1878123682,0.0,1.0
2009-09-01,28.88,29.64,28.69,29.52,10800,19.9198346607758,20.4440408360594,19.7887831169549,20.361271439962,15657.9612889143,0.0,1.0
2009-09-02,29.12,29.12,28.72,28.88,10100,20.0853734529706,20.0853734529706,19.8094754659793,19.9198346607758,14643.0934275958,0.0,1.0
2009-09-03,29.51,29.51,29.13,29.22,15700,20.3543739902872,20.3543739902872,20.0922709026454,20.1543479497185,22762.0363181439,0.0,1.0
2009-09-04,29.94,29.94,29.38,29.45,14700,20.6509643263029,20.6509643263029,20.264707144515,20.3129892922385,21312.2250876888,0.0,1.0
2009-09-08,30.73,30.95,30.433,30.71,28400,21.1958628506108,21.3476067434561,20.9910085952698,21.1820679512613,41174.6389449227,0.0,1.0
2009-09-09,30.8799,31.06,30.64,30.84,17100,21.2992556212358,21.4234786898787,21.1337858035378,21.2717347970335,24791.7720407809,0.0,1.0
2009-09-10,30.99,31.1,30.43,30.69,11600,21.3751965421552,21.4510684885778,20.9889393603673,21.1682730519117,16817.8102732783,0.0,1.0
2009-09-11,31.14,31.61,31.0045,31.37,39300,21.478658287277,21.8028384219918,21.3851978441836,21.637299629797,56977.5813568823,0.0,1.0
2009-09-14,31.17,31.1765,30.64,30.76,35000,21.4993506363013,21.5038339785899,21.1337858035378,21.2165551996352,50743.3930659259,0.0,1.0
2009-09-15,31.67,31.68,31.039,31.24,23600,21.8442231200405,21.8511205697153,21.4089940455617,21.5476327840248,34215.5450387386,0.0,1.0
2009-09-16,32.1849,32.26,31.86,32.02,35100,22.1993728037951,22.2511726508528,21.9752746638614,22.085633858658,50888.3741889714,0.0,1.0
2009-09-17,31.99,32.27,31.81,32.06,26300,22.0649415096336,22.2580701005275,21.9407874154875,22.1132236573571,38130.0353609671,0.0,1.0
2009-09-18,32.01,32.0957,31.7475,32.0957,1145400,22.0787364089832,22.1378475526961,21.8976783550201,22.1378475526961,1660613.78336318,0.0,1.0
2009-09-21,31.42,31.69,31.0,31.69,22400,21.6717868781709,21.8580180193901,21.38209399183,21.8580180193901,32475.7715621925,0.0,1.0
2009-09-22,31.98,32.05,31.8589,31.8632,27300,22.0580440599588,22.1063262076823,21.9745159443972,21.9774818477573,39579.8465914222,0.0,1.0
2009-09-23,31.41,32.02,31.41,31.94,22900,21.6648894284961,22.085633858658,21.6648894284961,22.0304542612597,33200.6771774201,0.0,1.0
2009-09-24,30.8896,31.6,30.5338,31.6,55300,21.3059461474204,21.795940972317,21.0605348879916,21.795940972317,80174.5610441627,0.0,1.0
2009-09-25,30.4927,31.01,30.35,30.63,13900,21.0321863698282,21.3889914415048,20.933759762969,21.126888353863,20152.3761033248,0.0,1.0
2009-09-28,30.95,31.0981,30.6168,30.6168,18900,21.3476067434561,21.4497579731396,21.1177837202923,21.1177837202923,27401.4322555999,0.0,1.0
2009-09-29,30.85,31.06,30.7278,31.0,22000,21.2786322467082,21.4234786898787,21.1943454116824,21.38209399183,31895.8470700106,0.0,1.0
2009-09-30,30.85,31.25,30.51,31.25,105300,21.2786322467082,21.5545302336996,21.0441189577656,21.5545302336996,152665.122566914,0.0,1.0
2009-10-01,29.901,30.85,29.8648,30.85,197300,20.6240642725712,21.2786322467082,20.5990955047485,21.2786322467082,286047.755768777,0.0,1.0
2009-10-02,29.766,29.9,29.36,29.36,62600,20.5309487019617,20.6233745276038,20.2509122451654,20.2509122451654,90758.1830264843,0.0,1.0
2009-10-05,30.2,30.3062,29.77,29.81,36000,20.8302980178473,20.9035489333935,20.5337076818316,20.5612974805307,52193.2042963808,0.0,1.0
2009-10-06,31.13,31.31,30.79,30.79,33900,21.4717608376022,21.5959149317483,21.2372475486595,21.2372475486595,49148.6007124252,0.0,1.0
2009-10-07,31.23,31.32,30.98,31.211,17000,21.54073533435,21.6028123814231,21.3682990924804,21.5276301799679,24646.7909177354,0.0,1.0
2009-10-08,31.93,32.03,31.5601,31.65,33700,22.0235568115849,22.0925313083327,21.7684201481146,21.8304282206909,48858.6384663343,0.0,1.0
2009-10-09,31.811,32.01,31.63,32.01,179400,21.941477160455,22.0787364089832,21.8166333213414,22.0787364089832,260096.134743631,0.0,1.0
2009-10-12,32.19,32.34,32.0,32.04,32900,22.2028905031293,22.306352248251,22.0718389593084,22.0994287580075,47698.7894819702,0.0,1.0
2009-10-13,32.1309,32.32,31.9208,32.06,102000,22.1621265755513,22.2925573489015,22.0172111578841,22.1132236573571,147880.745506412,0.0,1.0
2009-10-14,33.05,33.069,32.74,33.0,84100,22.7960711751607,22.8091763295428,22.5822502352424,22.7615839267868,121929.124481267,0.0,1.0
2009-10-15,33.23,33.27,32.7721,32.98,32900,22.9202252693068,22.9478150680059,22.6043910486984,22.7477890274372,47698.7894819702,0.0,1.0
2009-10-16,33.08,33.16,32.63,32.8855,47100,22.816763524185,22.8719431215833,22.5063782888198,22.6826081280105,68286.1089544317,0.0,1.0
2009-10-19,33.75,33.86,33.26,33.3,73900,23.2788926523956,23.3547645988182,22.9409176183311,22.9685074170303,107141.049930626,0.0,1.0
2009-10-20,33.3389,33.92,33.0301,33.92,48900,22.9953384962652,23.3961492968669,22.7823452503079,23.3961492968669,70895.7691692506,0.0,1.0
2009-10-21,33.4,34.0,33.28,33.28,21100,23.0374819137781,23.4513288942652,22.9547125176807,22.9547125176807,30591.016962601,0.0,1.0
2009-10-22,33.61,33.68,32.93,33.2,61100,23.1823283569486,23.2306105046721,22.7133017790633,22.8995329202824,88583.4661808019,0.0,1.0
2009-10-23,33.05,33.64,32.881,33.64,39000,22.7960711751607,23.2030207059729,22.6795042756568,23.2030207059729,56542.6379877459,0.0,1.0
2009-10-26,32.37,33.5099,32.242,33.2,52100,22.3270445972754,23.113284885704,22.2387572414382,22.8995329202824,75535.1651067066,0.0,1.0
2009-10-27,32.1152,32.51,32.0,32.4712,32100,22.1512975795619,22.4236088927224,22.0718389593084,22.3968467879842,46538.9404976062,0.0,1.0
2009-10-28,30.74,31.94,30.74,31.68,171800,21.2027603002856,22.0304542612597,21.2027603002856,21.8511205697153,249077.569392173,0.0,1.0
2009-10-29,31.98,32.04,31.09,31.32,70500,22.0580440599588,22.0994287580075,21.4441710389031,21.6028123814231,102211.691747079,0.0,1.0
2009-10-30,30.76,31.65,30.5,31.65,77200,21.2165551996352,21.8304282206909,21.0372215080908,21.8304282206909,111925.426991128,0.0,1.0
2009-11-02,30.76,31.4604,30.43,31.08,1341800,21.2165551996352,21.699652574857,20.9889393603673,21.4372735892283,1945356.70902455,0.0,1.0
2009-11-03,31.12,31.239,30.2,30.7,53200,21.4648633879274,21.5469430390573,20.8302980178473,21.1751705015865,77129.9574602072,0.0,1.0
2009-11-04,31.581,32.05,31.5,32.05,122100,21.7828358179349,22.1063262076823,21.7269664755692,22.1063262076823,177021.951238559,0.0,1.0
2009-11-05,32.04,32.18,31.63,31.93,201400,22.0994287580075,22.1959930534545,21.8166333213414,22.0235568115849,291991.981813642,0.0,1.0
2009-11-06,31.92,32.2614,31.7219,31.88,65100,22.0166593619101,22.2521382938072,21.8800208838526,21.989069563211,94382.711102622,0.0,1.0
2009-11-09,33.02,33.06,32.47,32.69,43900,22.7753788261363,22.8029686248355,22.3960190940232,22.5477629868685,63646.7130169756,0.0,1.0
2009-11-10,33.01,33.2,32.64,32.8,43300,22.7684813764616,22.8995329202824,22.5132757384945,22.6236349332911,62776.8262787024,0.0,1.0
2009-11-11,33.111,33.48,33.09,33.18,32700,22.8381456181769,23.0926615111764,22.8236609738598,22.8857380209329,47408.8272358792,0.0,1.0
2009-11-12,32.69,33.0499,32.5889,33.0,24600,22.5477629868685,22.7960022006639,22.4780297706564,22.7615839267868,35665.3562691935,0.0,1.0
2009-11-13,33.01,33.14,32.609,32.79,30200,22.7684813764616,22.8581482222337,22.4918936445027,22.6167374836163,43784.2991597416,0.0,1.0
2009-11-16,33.79,34.04,33.38,33.38,221300,23.3064824510947,23.4789186929643,23.0236870144286,23.0236870144286,320843.225299697,0.0,1.0
2009-11-17,33.93,33.94,33.4,33.86,56500,23.4030467465417,23.4099441962165,23.0374819137781,23.3547645988182,81914.3345207087,0.0,1.0
2009-11-18,34.1,34.2297,33.9106,34.14,80400,23.520303391013,23.6097633132949,23.3896656941726,23.5478931897121,116564.822928584,0.0,1.0
2009-11-19,33.61,33.76,33.1719,33.76,50900,23.1823283569486,23.2857901020703,22.8801510866963,23.2857901020703,73795.3916301606,0.0,1.0
2009-11-20,33.47,33.65,33.11,33.65,44500,23.0857640615016,23.2099181556477,22.8374558732094,23.2099181556477,64516.5997552486,0.0,1.0
2009-11-23,33.93,34.34,33.7,33.7,32400,23.4030467465417,23.6858421832078,23.2444054040216,23.2444054040216,46973.8838667427,0.0,1.0
2009-11-24,33.81,33.96,33.5,33.96,31300,23.3202773504443,23.423739095566,23.106456410526,23.423739095566,45379.0915132422,0.0,1.0
2009-11-25,34.3,34.3,33.8096,34.04,25000,23.6582523845087,23.6582523845087,23.3200014524573,23.4789186929643,36245.2807613755,0.0,1.0
2009-11-27,33.07,33.44,32.8,32.82,57300,22.8098660745103,23.0650717124773,22.6236349332911,22.6374298326407,83074.1835050727,0.0,1.0
2009-11-30,33.46,33.59,33.02,33.02,40600,23.0788666118268,23.168533457599,22.7753788261363,22.7753788261363,58862.335956474,0.0,1.0
2009-12-01,34.39,34.53,33.86,33.86,54900,23.7203294315817,23.8168937270287,23.3547645988182,23.3547645988182,79594.6365519809,0.0,1.0
2009-12-02,34.67,34.87,34.45,34.45,44600,23.9134580224757,24.0514070159713,23.7617141296304,23.7617141296304,64661.580878294,0.0,1.0
2009-12-03,34.18,34.77,34.13,34.77,31400,23.5754829884113,23.9824325192235,23.5409957400373,23.9824325192235,45524.0726362877,0.0,1.0
2009-12-04,33.9,34.99,33.67,34.83,41300,23.3823543975173,24.1341764120688,23.2237130549973,24.0238172172722,59877.2038177925,0.0,1.0
2009-12-07,33.9,34.173,33.55,33.55,16500,23.3823543975173,23.5706547736389,23.1409436588999,23.1409436588999,23921.8853025079,0.0,1.0
2009-12-08,33.16,33.5001,33.0701,33.5,23000,22.8719431215833,23.1065253850227,22.809935049007,23.106456410526,33345.6583004655,0.0,1.0
2009-12-09,33.37,33.38,32.9,33.33,43000,23.0167895647538,23.0236870144286,22.6926094300389,22.9891997660546,62341.8829095659,0.0,1.0
2009-12-10,33.51,33.73,33.32,33.69,11700,23.1133538602007,23.265097753046,22.9823023163799,23.2375079543469,16962.7913963238,0.0,1.0
2009-12-11,33.46,33.73,33.29,33.73,20500,23.0788666118268,23.265097753046,22.9616099673555,23.265097753046,29721.130224328,0.0,1.0
2009-12-14,33.61,33.73,33.46,33.66,18200,23.1823283569486,23.265097753046,23.0788666118268,23.2168156053225,26386.5643942814,0.0,1.0
2009-12-15,33.54,33.8399,33.459,33.5,28900,23.1340462092251,23.3409007249719,23.0781768668594,23.106456410526,41899.5445601502,0.0,1.0
2009-12-16,33.94,34.11,33.81,33.86,39100,23.4099441962165,23.5272008406878,23.3202773504443,23.3547645988182,56687.6191107913,0.0,1.0
2009-12-17,33.05,33.75,33.05,33.75,14900,22.7960711751607,23.2788926523956,22.7960711751607,23.2788926523956,21602.1873337798,0.0,1.0
2009-12-18,32.95,33.3,32.8,33.3,19700,22.7270966784129,22.9685074170303,22.6236349332911,22.9685074170303,28561.2812399639,0.0,1.0
2009-12-21,33.46,33.54,33.27,33.27,111000,23.0788666118268,23.1340462092251,22.9478150680059,22.9478150680059,160929.046580508,0.0,1.0
2009-12-22,33.66,33.69,33.31,33.68,14600,23.2168156053225,23.2375079543469,22.9754048667051,23.2306105046721,21167.2439646433,0.0,1.0
2009-12-23,33.64,33.76,33.46,33.6,20600,23.3733877129401,23.4567648391456,23.2483220236319,23.3455953375383,29648.419326752,0.247,1.0
2009-12-24,33.9382,34.0,33.69,33.93,10300,23.5805798715608,23.6235190915566,23.4081281821924,23.5748824346034,14824.2096633759,0.0,1.0
2009-12-28,34.09,34.23,33.946,34.23,15700,23.6860519362107,23.7833252501171,23.5859993847641,23.7833252501171,22596.1254092236,0.0,1.0
2009-12-29,33.9,34.31,33.89,34.31,24000,23.554038153052,23.8389100009208,23.5470900592015,23.8389100009208,34541.8477593227,0.0,1.0
2009-12-30,33.87,33.9,33.71,33.75,20300,23.5331938715006,23.554038153052,23.4220243698933,23.4498167452951,29216.6462297605,0.0,1.0
2009-12-31,33.7,34.19,33.7,34.15,35600,23.4150762760428,23.7555328747153,23.4150762760428,23.7277404993134,51237.0741763287,0.0,1.0
2010-01-04,34.67,34.7,33.85,33.85,71400,24.0890413795373,24.1098856610886,23.5192976837997,23.5192976837997,102761.997083985,0.0,1.0
2010-01-05,35.02,35.07,34.67,34.9,56800,24.3322246643033,24.3669651335556,24.0890413795373,24.2488475380978,81749.0396970636,0.0,1.0
2010-01-06,35.45,35.63,34.99,34.99,48500,24.630992699873,24.7560583891812,24.3113803827519,24.3113803827519,69803.3173469645,0.0,1.0
2010-01-07,35.51,35.66,35.16,35.56,72200,24.6726812629757,24.7769026707326,24.4294979782097,24.707421732228,103913.392009296,0.0,1.0
2010-01-08,35.742,35.77,35.318,35.51,47600,24.8338770403063,24.8533317030876,24.5392778610469,24.6726812629757,68507.99805599,0.0,1.0
2010-01-11,35.895,36.27,35.75,36.12,85700,24.9401828762183,25.2007363956105,24.8394355153867,25.0965149878536,123343.181373915,0.0,1.0
2010-01-12,35.06,35.57,34.92,35.57,59100,24.3600170397051,24.7143698260785,24.2627437257987,24.7143698260785,85059.3001073321,0.0,1.0
2010-01-13,35.34,35.45,34.64,34.95,35700,24.5545636675179,24.630992699873,24.0681970979859,24.2835880073501,51380.9985419925,0.0,1.0
2010-01-14,35.27,35.42,35.01,35.34,21200,24.5059270105647,24.6101484183216,24.3252765704528,24.5545636675179,30511.9655207351,0.0,1.0
2010-01-15,34.8,35.18,34.626,35.12,149400,24.1793665995932,24.4433941659106,24.0584697665952,24.4017056028079,215023.002301784,0.0,1.0
2010-01-19,35.18,35.18,34.7765,34.86,44600,24.4433941659106,24.4433941659106,24.1630385790446,24.221055162696,64190.2670860746,0.0,1.0
2010-01-20,34.34,34.68,34.0,34.68,37800,23.8597542824721,24.0959894733877,23.6235190915566,24.0959894733877,54403.4102209333,0.0,1.0
2010-01-21,33.26,34.1731,33.25,34.17,46600,23.1093601466227,23.743790596108,23.1024120527722,23.7416366870144,67068.7543993515,0.0,1.0
2010-01-22,32.66,33.2099,32.36,33.02,86900,22.6924745155952,23.0745501964319,22.4840317000815,22.9426058942117,125070.273761881,0.0,1.0
2010-01-25,32.71,33.12,32.63,33.12,43300,22.7272149848475,23.0120868327163,22.6716302340439,23.0120868327163,62319.2503324447,0.0,1.0
2010-01-26,32.6,32.81,32.17,32.69,211700,22.6507859524925,22.7966959233521,22.3520179169228,22.7133187971466,304687.882110359,0.0,1.0
2010-01-27,32.18,32.41,31.75,32.41,50300,22.3589660107733,22.5187721693338,22.0601979752036,22.5187721693338,72393.9559289136,0.0,1.0
2010-01-28,31.68,32.4,31.38,32.4,32400,22.0115613182504,22.5118240754833,21.8031185027366,22.5118240754833,46631.4944750855,0.0,1.0
2010-01-29,31.13,32.17,30.96,31.79,83700,21.6294161564752,22.3520179169228,21.5112985610174,22.0879903506054,120464.694060638,0.0,1.0
2010-02-01,32.07,32.0899,31.42,31.42,195500,22.2825369784182,22.2963636851806,21.8309108781385,21.8309108781385,281372.134872816,0.0,1.0
2010-02-02,32.4401,32.51,32.0,32.25,17300,22.5396859318237,22.5882531078384,22.233900321465,22.4076026677265,24898.9152598451,0.0,1.0
2010-02-03,32.35,32.59,32.2425,32.5778,16500,22.477083606231,22.643837858642,22.4023915973386,22.6353611841445,23747.5203345344,0.0,1.0
2010-02-04,30.91,32.1,30.881,31.95,42600,21.4765580917651,22.3033812599696,21.4564086195988,22.1991598522127,61311.7797727978,0.0,1.0
2010-02-05,30.78,30.924,29.95,30.85,54000,21.3862328717092,21.4862854231558,20.8095410821212,21.4348695286624,77719.1574584759,0.0,1.0
2010-02-08,30.4999,31.0,30.49,30.76,14800,21.1916167629578,21.5390909364192,21.1847381500459,21.3723366840082,21300.806118249,0.0,1.0
2010-02-09,31.22,31.7,31.05,31.14,32600,21.6919490011293,22.0254575059513,21.5738314056715,21.6363642503256,46919.3432064133,0.0,1.0
2010-02-10,31.14,31.4485,30.9,31.4485,12600,21.6363642503256,21.8507129456123,21.4696099979147,21.8507129456123,18134.4700736444,0.0,1.0
2010-02-11,31.96,32.0,31.18,31.33,36700,22.2061079460632,22.233900321465,21.6641566257275,21.7683780334843,52820.2421986309,0.0,1.0
2010-02-12,31.753,31.853,31.08,31.56,15200,22.0622824033587,22.1317633418633,21.5946756872229,21.9281841920449,21876.5035809044,0.0,1.0
2010-02-16,32.64,32.69,32.135,32.26,24300,22.6785783278943,22.7133187971466,22.3276995884462,22.4145507615769,34973.6208563142,0.0,1.0
2010-02-17,32.69,32.9,32.46,32.74,14300,22.7133187971466,22.8592287680062,22.5535126385861,22.7480592663989,20581.1842899298,0.0,1.0
2010-02-18,32.93,32.96,32.55,32.65,20200,22.8800730495576,22.900917331109,22.6160454832402,22.6855264217448,29072.7218640966,0.0,1.0
2010-02-19,32.68,32.96,32.5,32.53,22900,22.7063707032961,22.900917331109,22.5813050139879,22.6021492955393,32958.6797370205,0.0,1.0
2010-02-22,32.68,32.91,32.57,32.91,16200,22.7063707032961,22.8661768618567,22.6299416709411,22.8661768618567,23315.7472375429,0.0,1.0
2010-02-23,32.02,32.6,31.91,32.59,29700,22.2477965091659,22.6507859524925,22.1713674768109,22.643837858642,42745.5366021619,0.0,1.0
2010-02-24,31.977,32.2082,31.83,32.1,13700,22.217919705609,22.3785596354315,22.1157827260072,22.3033812599696,19717.6380959467,0.0,1.0
2010-02-25,31.98,31.99,31.01,31.41,24700,22.2200041337641,22.2269522276146,21.5460390302697,21.823962784288,35549.3183189696,0.0,1.0
2010-02-26,32.122,32.13,31.75,32.03,14600,22.3186670664406,22.324225541521,22.0601979752036,22.2547446030164,21012.9573869213,0.0,1.0
2010-03-01,32.48,32.62,32.2,32.5,15100,22.567408826287,22.6646821401934,22.3728621984742,22.5813050139879,21732.5792152405,0.0,1.0
2010-03-02,32.96,33.06,32.68,32.78,18600,22.900917331109,22.9703982696135,22.7063707032961,22.7758516418007,26769.932013475,0.0,1.0
2010-03-03,33.18,33.48,33.143,33.15,18100,23.053775395819,23.2622182113328,23.0280674485723,23.0329311142677,26050.3101851559,0.0,1.0
2010-03-04,33.15,33.43,32.988,33.31,9900,23.0329311142677,23.2274777420805,22.9203719938902,23.144100615875,14248.5122007206,0.0,1.0
2010-03-05,33.72,33.72,33.4201,33.49,19100,23.4289724637438,23.4289724637438,23.2205991291685,23.2691663051832,27489.5538417942,0.0,1.0
2010-03-08,33.72,33.92,33.5219,33.83,19400,23.4289724637438,23.5679343407529,23.2913307245662,23.5054014960988,27921.3269387858,0.0,1.0
2010-03-09,33.51,33.83,33.24,33.45,11500,23.2830624928841,23.5054014960988,23.0954639589218,23.2413739297814,16551.3020513421,0.0,1.0
2010-03-10,33.84,33.9,33.48,33.72,26100,23.5123495899493,23.554038153052,23.2622182113328,23.4289724637438,37564.2594382633,0.0,1.0
2010-03-11,33.66,33.66,33.38,33.51,6300,23.387283900641,23.387283900641,23.1927372728282,23.2830624928841,9067.23503682221,0.0,1.0
2010-03-12,33.92,34.079,33.85,33.95,15500,23.5679343407529,23.6784090329752,23.5192976837997,23.5887786223043,22308.2766778959,0.0,1.0
2010-03-15,33.538,33.8,33.32,33.78,19300,23.3025171556654,23.4845572145474,23.1510487097255,23.4706610268465,27777.402573122,0.0,1.0
2010-03-16,33.99,34.03,33.64,33.64,12400,23.6165709977061,23.644363373108,23.3733877129401,23.3733877129401,17846.6213423167,0.0,1.0
2010-03-17,34.16,34.35,34.05,34.05,17700,23.7346885931639,23.8667023763226,23.6582595608089,23.6582595608089,25474.6127225005,0.0,1.0
2010-03-18,33.96,34.2,33.84,34.2,12800,23.5957267161548,23.7624809685657,23.5123495899493,23.7624809685657,18422.3188049721,0.0,1.0
2010-03-19,33.62,33.97,33.3685,33.97,11500,23.3594915252392,23.6026748100052,23.1847469649002,23.6026748100052,16551.3020513421,0.0,1.0
2010-03-22,33.7,33.74,32.77,33.35,29300,23.4150762760428,23.4428686514447,22.7689035479503,23.1718929912768,42169.8391395065,0.0,1.0
2010-03-23,33.9,33.9535,33.58,33.78,34200,23.554038153052,23.591210455152,23.3316991498374,23.4706610268465,49222.1330570348,0.0,1.0
2010-03-24,33.48,33.65,33.4,33.61,7200,23.2622182113328,23.3803358067906,23.2066334605291,23.3525434313887,10362.5543277968,0.0,1.0
2010-03-25,33.112,33.727,33.112,33.6,14300,23.0065283576359,23.4338361294391,23.0065283576359,23.3455953375383,20581.1842899298,0.0,1.0
2010-03-26,33.3255,33.5,33.105,33.35,25000,23.1548701613432,23.2761143990337,23.0016646919406,23.1718929912768,35981.0914159611,0.0,1.0
2010-03-29,33.82,33.82,33.51,33.53,14300,23.4984534022483,23.4984534022483,23.2830624928841,23.2969586805851,20581.1842899298,0.0,1.0
2010-03-30,33.89,33.9945,33.7455,33.99,8100,23.5470900592015,23.6196976399388,23.4466901030624,23.6165709977061,11657.8736187714,0.0,1.0
2010-03-31,33.93,34.02,33.73,33.9,15900,23.5748824346034,23.6374152792575,23.4359205575942,23.554038153052,22883.9741405512,0.0,1.0
2010-04-01,34.34,34.6,34.01,34.01,10900,23.8597542824721,24.0404047225841,23.630467185407,23.630467185407,15687.7558573591,0.0,1.0
2010-04-05,34.72,34.75,34.48,34.5,23000,24.1237818487895,24.1446261303409,23.9570275963786,23.9709237840795,33102.6041026843,0.0,1.0
2010-04-06,34.764,34.84,34.6315,34.64,10000,24.1543534617316,24.207158974995,24.062291218213,24.0681970979859,14392.4365663844,0.0,1.0
2010-04-07,34.442,34.7,34.36,34.67,20500,23.9306248397468,24.1098856610886,23.8736504701731,24.0890413795373,29504.4949610881,0.0,1.0
2010-04-08,34.53,34.65,34.0601,34.29,16500,23.9917680656308,24.0751451918363,23.6652771355978,23.8250138132199,23747.5203345344,0.0,1.0
2010-04-09,34.99,34.99,34.63,34.63,11200,24.3113803827519,24.3113803827519,24.0612490041354,24.0612490041354,16119.5289543506,0.0,1.0
2010-04-12,34.85,35.07,34.85,34.9,16600,24.2141070688455,24.3669651335556,24.2141070688455,24.2488475380978,23891.4447001982,0.0,1.0
2010-04-13,34.63,34.81,34.32,34.81,24700,24.0612490041354,24.1863146934437,23.8458580947712,24.1863146934437,35549.3183189696,0.0,1.0
2010-04-14,34.84,34.91,34.64,34.69,53300,24.207158974995,24.2557956319482,24.0681970979859,24.1029375672382,76711.6868988292,0.0,1.0
2010-04-15,34.862,35.0,34.8,34.82,23700,24.222444781466,24.3183284766024,24.1793665995932,24.1932627872941,34110.0746623312,0.0,1.0
2010-04-16,34.16,34.75,33.94,34.75,30400,23.7346885931639,24.1446261303409,23.5818305284538,24.1446261303409,43753.0071618087,0.0,1.0
2010-04-19,34.0,34.0,33.5,33.78,23800,23.6235190915566,23.6235190915566,23.2761143990337,23.4706610268465,34253.999027995,0.0,1.0
2010-04-20,34.43,34.53,34.18,34.18,22000,23.9222871271263,23.9917680656308,23.7485847808648,23.7485847808648,31663.3604460457,0.0,1.0
2010-04-21,34.28,34.46,34.06,34.4,21600,23.8180657193694,23.9431314086776,23.6652076546593,23.9014428455749,31087.6629833904,0.0,1.0
2010-04-22,34.23,34.24,33.681,33.87,16100,23.7833252501171,23.7902733439676,23.401874897727,23.5331938715006,23171.822871879,0.0,1.0
2010-04-23,34.41,34.45,34.04,34.17,59100,23.9083909394253,23.9361833148272,23.6513114669584,23.7416366870144,85059.3001073323,0.0,1.0
2010-04-26,34.42,34.65,34.42,34.56,35900,23.9153390332758,24.0751451918363,23.9153390332758,24.0126123471822,51668.8472733202,0.0,1.0
2010-04-27,33.34,34.25,33.2,34.2,27700,23.1649448974264,23.797221437818,23.06767158352,23.7624809685657,39867.0492888849,0.0,1.0
2010-04-28,33.46,33.695,33.1774,33.64,25000,23.2483220236319,23.4116022291176,23.0519688914179,23.3733877129401,35981.0914159611,0.0,1.0
2010-04-29,33.76,33.979,33.66,33.81,20600,23.4567648391456,23.6089280944706,23.387283900641,23.4915053083979,29648.4193267519,0.0,1.0
2010-04-30,33.42,33.88,33.42,33.85,43400,23.22052964823,23.5401419653511,23.22052964823,23.5192976837997,62463.1746981086,0.0,1.0
2010-05-03,33.44,33.67,33.246,33.43,22000,23.2344258359309,23.3942319944915,23.0996328152321,23.2274777420805,31663.3604460458,0.0,1.0
2010-05-04,32.283,32.91,32.08,32.91,47300,22.430531377433,22.8661768618567,22.2894850722687,22.8661768618567,68076.2249589984,0.0,1.0
2010-05-05,31.82,32.1899,31.38,31.73,35100,22.1088346321568,22.3658446236852,21.8031185027366,22.0463017875027,50517.4523480093,0.0,1.0
2010-05-06,30.17,31.89,18.55,31.77,130500,20.9623991468312,22.15747128911,12.8887140925993,22.0740941629045,187821.297191317,0.0,1.0
2010-05-07,30.39,31.02,29.75,30.5,80400,21.1152572115413,21.5529871241202,20.670579205112,21.1916862438963,115715.189993731,0.0,1.0
2010-05-10,31.9,32.89,31.59,32.89,92600,22.1644193829604,22.8522806741558,21.9490284735962,22.8522806741558,133273.96260472,0.0,1.0
2010-05-11,31.8,32.0565,31.39,31.39,30500,22.0949384444559,22.2731570517201,21.8100665965871,21.8100665965871,43896.9315274725,0.0,1.0
2010-05-12,32.08,32.15,31.84,31.84,7200,22.2894850722687,22.3381217292219,22.1227308198577,22.1227308198577,10362.5543277968,0.0,1.0
2010-05-13,31.76,32.161,31.64,32.08,17200,22.067146069054,22.3457646324574,21.9837689428485,22.2894850722687,24754.9908941813,0.0,1.0
2010-05-14,31.11,31.4,30.76,31.31,18800,21.6155199687743,21.8170146904375,21.3723366840082,21.7544818457834,27057.7807448027,0.0,1.0
2010-05-17,30.77,31.05,30.02,31.0,115400,21.3792847778587,21.5738314056715,20.8581777390744,21.5390909364192,166088.717976077,0.0,1.0
2010-05-18,30.25,31.203,30.15,30.94,35000,21.0179838976349,21.6801372415835,20.9485029591303,21.4974023733165,50373.5279823456,0.0,1.0
2010-05-19,29.84,30.1,29.3,29.95,101400,20.7331120497661,20.913762489878,20.3579149818414,20.8095410821212,145939.306783138,0.0,1.0
2010-05-20,28.52,29.1,28.4,29.01,56700,19.8159636615057,20.2189531048323,19.7325865353002,20.1564202601781,81605.1153313998,0.0,1.0
2010-05-21,29.19,29.24,28.1,28.13,141500,20.2814859494864,20.3162264187387,19.5241437197865,19.5449880013378,203652.97741434,0.0,1.0
2010-05-24,28.82,29.174,28.7,29.0,36300,20.0244064770194,20.2703689993256,19.9410293508139,20.1494721663277,52244.5447359756,0.0,1.0
2010-05-25,28.595,28.73,27.6001,27.74,39300,19.8680743653841,19.9618736323653,19.1768085082021,19.27401234117,56562.275705891,0.0,1.0
2010-05-26,28.56,29.22,28.44,28.79,65000,19.8437560369075,20.3023302310377,19.760378910702,20.0035621954681,93550.837681499,0.0,1.0
2010-05-27,29.94,29.94,29.23,29.26,54300,20.8025929882707,20.8025929882707,20.3092783248882,20.3301226064396,78150.9305554676,0.0,1.0
2010-05-28,29.56,29.95,29.47,29.95,23700,20.5385654219533,20.8095410821212,20.4760325772992,20.8095410821212,34110.0746623311,0.0,1.0
2010-06-01,28.71,29.5301,28.71,29.26,21700,19.9479774446644,20.5177906213404,19.9479774446644,20.3301226064396,31231.5873490542,0.0,1.0
2010-06-02,29.73,29.73,29.0,29.0,20500,20.6566830174111,20.6566830174111,20.1494721663277,20.1494721663277,29504.4949610881,0.0,1.0
2010-06-03,29.65,29.91,29.312,29.75,11000,20.6010982666074,20.7817487067193,20.366252694462,20.670579205112,15831.6802230229,0.0,1.0
2010-06-04,28.52,29.299,28.48,29.18,11200,19.8159636615057,20.3572201724564,19.7881712861039,20.2745378556359,16119.5289543506,0.0,1.0
2010-06-07,28.265,28.848,28.265,28.61,20100,19.638787268319,20.0438611398007,19.638787268319,19.8784965061598,28928.7974984328,0.0,1.0
2010-06-08,28.75,28.92,28.311,28.63,1319200,19.9757698200662,20.093887415524,19.6707485000311,19.8923926938607,1898650.23183744,0.0,1.0
2010-06-09,28.54,29.2901,28.54,28.88,11200,19.8298598492066,20.3510363689295,19.8298598492066,20.0660950401222,16119.5289543506,0.0,1.0
2010-06-10,29.75,29.768,29.34,29.36,10300,20.670579205112,20.6830857740428,20.3857073572432,20.3996035449442,14824.209663376,0.0,1.0
2010-06-11,29.89,29.91,29.52,29.52,26600,20.7678525190184,20.7817487067193,20.5107730465515,20.5107730465515,38283.8812665827,0.0,1.0
2010-06-14,29.93,30.43,29.9,30.23,19500,20.7956448944202,21.1430495869431,20.7748006128689,21.004087709934,28065.2513044497,0.0,1.0
2010-06-15,30.69,30.8,30.07,30.07,16700,21.323700027055,21.4001290594101,20.8929182083267,20.8929182083267,24035.3690658621,0.0,1.0
2010-06-16,30.74,30.8281,30.26,30.52,563200,21.3584404963073,21.4196532031299,21.0249319914854,21.2055824315973,810582.027418773,0.0,1.0
2010-06-17,30.76,30.76,30.4309,30.7,21300,21.3723366840082,21.3723366840082,21.1436749153897,21.3306481209055,30655.8898863989,0.0,1.0
2010-06-18,30.67,30.76,30.6,30.6,26800,21.3098038393541,21.3723366840082,21.2611671824009,21.2611671824009,38571.7299979104,0.0,1.0
2010-06-21,30.73,31.4,30.67,31.2,30400,21.3514924024569,21.8170146904375,21.3098038393541,21.6780528134284,43753.0071618087,0.0,1.0
2010-06-22,30.18,30.82,30.13,30.69,11600,20.9693472406817,21.414025247111,20.9346067714294,21.323700027055,16695.226417006,0.0,1.0
2010-06-23,30.26,30.3,29.82,30.1,19200,21.0249319914854,21.0527243668872,20.7192158620652,20.913762489878,27633.4782074581,0.0,1.0
2010-06-24,29.6,30.08,29.6,29.99,12200,20.5663577973551,20.8998663021771,20.5663577973551,20.837333457523,17558.7726109891,0.0,1.0
2010-06-25,29.8099,29.9181,29.5,29.65,8800,20.7121982872763,20.7873766627382,20.4968768588506,20.6010982666074,12665.3441784183,0.0,1.0
2010-06-28,29.51,29.9,29.4701,29.9,12100,20.503824952701,20.7748006128689,20.4761020582377,20.7748006128689,17414.8482453252,0.0,1.0
2010-06-29,28.39,29.0,28.18,29.0,25500,19.7256384414497,20.1494721663277,19.5797284705901,20.1494721663277,36700.7132442804,0.0,1.0
2010-06-30,28.1101,28.638,28.11,28.39,9600,19.5311612945754,19.8979511689411,19.5310918136369,19.7256384414497,13816.7391037291,0.0,1.0
2010-07-01,28.03,28.3781,27.66,28.16,37200,19.4755070628333,19.7173702097677,19.2184275903663,19.5658322828892,53539.86402695,0.0,1.0
2010-07-02,28.17,28.32,27.9,28.3,570700,19.5727803767397,19.6770017844965,19.3851818427773,19.6631055967956,821376.354843559,0.0,1.0
2010-07-06,28.249,28.776,28.0608,28.58,123300,19.6276703181583,19.9938348640774,19.4969071918927,19.8576522246084,177458.74286352,0.0,1.0
2010-07-07,29.17,29.2,28.21,28.29,14900,20.2675897617855,20.2884340433368,19.6005727521415,19.6561575029452,21444.7304839128,0.0,1.0
2010-07-08,29.566,29.566,29.141,29.43,14400,20.5427342782636,20.5427342782636,20.2474402896191,20.4482402018974,20725.1086555936,0.0,1.0
2010-07-09,29.89,29.95,29.6219,29.71,4800,20.7678525190184,20.8095410821212,20.5815741228876,20.6427868297102,6908.36955186454,0.0,1.0
2010-07-12,29.8,29.95,29.57,29.8101,8200,20.7053196743643,20.8095410821212,20.5455135158038,20.7123372491533,11801.7979844352,0.0,1.0
2010-07-13,30.27,30.45,30.05,30.07,13400,21.0318800853358,21.1569457746441,20.8790220206257,20.8929182083267,19285.8649989552,0.0,1.0
2010-07-14,30.2,30.42,30.01,30.18,28700,20.9832434283826,21.1361014930927,20.8512296452239,20.9693472406817,41306.2929455234,0.0,1.0
2010-07-15,30.44,30.47,29.98,30.15,26600,21.1499976807936,21.170841962345,20.8303853636725,20.9485029591303,38283.8812665826,0.0,1.0
2010-07-16,29.77,30.17,29.66,30.17,10200,20.6844753928129,20.9623991468312,20.6080463604579,20.9623991468312,14680.2852977122,0.0,1.0
2010-07-19,29.78,30.0,29.5825,29.82,9100,20.6914234866634,20.8442815513735,20.5541986331168,20.7192158620652,13097.1172754098,0.0,1.0
2010-07-20,30.396,30.4,29.36,29.51,42300,21.1194260678516,21.1222053053918,20.3996035449442,20.503824952701,60880.0066758062,0.0,1.0
2010-07-21,30.09,30.56,29.96,30.46,10300,20.9068143960276,21.2333748069991,20.8164891759716,21.1638938684945,14824.209663376,0.0,1.0
2010-07-22,30.76,30.89,30.44,30.44,160600,21.3723366840082,21.4626619040642,21.1499976807936,21.1499976807936,231142.531256135,0.0,1.0
2010-07-23,31.12,31.1604,30.63,30.63,6600,21.6224680626247,21.6505383617806,21.2820114639523,21.2820114639523,9499.00813381375,0.0,1.0
2010-07-26,31.21,31.259,31.03,31.04,12200,21.6850009072789,21.7190465671461,21.5599352179706,21.5668833118211,17558.772610989,0.0,1.0
2010-07-27,31.06,31.4297,30.87,31.32,13900,21.580779499522,21.8376505291734,21.4487657163633,21.7614299396339,20005.4868272744,0.0,1.0
2010-07-28,30.84,31.0078,30.82,30.85,14500,21.4279214348119,21.5445104496226,21.414025247111,21.4348695286624,20869.0330212575,0.0,1.0
2010-07-29,31.05,31.3782,30.78,31.15,16100,21.5738314056715,21.8018678458435,21.3862328717092,21.6433123441761,23171.822871879,0.0,1.0
2010-07-30,31.15,31.2,30.55,30.65,21800,21.6433123441761,21.6780528134284,21.2264267131486,21.2959076516532,31375.5117147181,0.0,1.0
2010-08-02,32.12,32.211,31.64,31.64,20300,22.3172774476705,22.3805051017097,21.9837689428485,21.9837689428485,29216.6462297604,0.0,1.0
2010-08-03,32.0368,32.1896,31.88,31.94,27600,22.2594693068347,22.3656361808697,22.1505231952595,22.1922117583623,39723.1249232211,0.0,1.0
2010-08-04,32.37,32.372,32.04,32.04,20400,22.490979793932,22.492369412702,22.2616926968668,22.2616926968668,29360.5705954242,0.0,1.0
2010-08-05,32.53,32.6,32.3,32.4,38200,22.6021492955393,22.6507859524925,22.4423431369787,22.5118240754833,54979.1076835885,0.0,1.0
2010-08-06,32.53,32.8,32.221,32.56,8700,22.6021492955393,22.7897478295016,22.3874531955601,22.6229935770907,12521.4198127545,0.0,1.0
2010-08-09,32.65,32.74,32.4882,32.6,17100,22.6855264217448,22.7480592663989,22.5731062632444,22.6507859524925,24611.0665285174,0.0,1.0
2010-08-10,32.31,32.42,31.84,32.21,14100,22.4492912308292,22.5257202631842,22.1227308198577,22.3798102923246,20293.3355586021,0.0,1.0
2010-08-11,31.15,31.7,31.075,31.62,48800,21.6433123441761,22.0254575059513,21.5912016402977,21.9698727551476,70235.0904439561,0.0,1.0
2010-08-12,31.33,31.33,30.8,30.8,4700,21.7683780334843,21.7683780334843,21.4001290594101,21.4001290594101,6764.4451862007,0.0,1.0
2010-08-13,31.26,31.46,31.13,31.13,5200,21.7197413765311,21.8587032535403,21.6294161564752,21.6294161564752,7484.06701451993,0.0,1.0
2010-08-16,31.3799,31.5,31.17,31.17,19300,21.8030490217981,21.8864956289421,21.657208531877,21.657208531877,27777.402573122,0.0,1.0
2010-08-17,32.31,32.46,31.95,32.29,7300,22.4492912308292,22.5535126385861,22.1991598522127,22.4353950431283,10506.4786934607,0.0,1.0
2010-08-18,32.31,32.4099,32.0804,32.25,14100,22.4492912308292,22.5187026883953,22.2897629960227,22.4076026677265,20293.3355586021,0.0,1.0
2010-08-19,31.78,32.285,31.58,32.24,9200,22.0810422567549,22.4319209962031,21.9420803797458,22.400654573876,13241.0416410737,0.0,1.0
2010-08-20,31.51,31.59,31.35,31.53,25600,21.8934437227926,21.9490284735962,21.7822742211853,21.9073399104935,36844.6376099442,0.0,1.0
2010-08-23,31.43,31.97,31.43,31.65,6900,21.8378589719889,22.2130560399136,21.8378589719889,21.990717036699,9930.78123080528,0.0,1.0
2010-08-24,30.82,31.16,30.82,31.16,25100,21.414025247111,21.6502604380266,21.414025247111,21.6502604380266,36125.015781625,0.0,1.0
2010-08-25,30.83,30.83,30.37,30.53,13000,21.4209733409615,21.4209733409615,21.1013610238404,21.2125305254477,18710.1675362997,0.0,1.0
2010-08-26,30.72,31.13,30.69,30.89,9100,21.3445443086064,21.6294161564752,21.323700027055,21.4626619040642,13097.1172754099,0.0,1.0
2010-08-27,31.5,31.5,30.82,30.83,7400,21.8864956289421,21.8864956289421,21.414025247111,21.4209733409615,10650.4030591245,0.0,1.0
2010-08-30,31.06,31.48,31.02,31.48,12500,21.580779499522,21.8725994412412,21.5529871241202,21.8725994412412,17990.5457079805,0.0,1.0
2010-08-31,30.97,31.2499,30.75,30.88,19800,21.5182466548679,21.7127238017422,21.3653885901578,21.4557138102137,28497.0244014412,0.0,1.0
2010-09-01,32.01,32.034,31.55,31.6,7900,22.2408484153155,22.2575238405566,21.9212360981944,21.9559765674467,11370.0248874437,0.0,1.0
2010-09-02,32.34,32.34,32.03,32.06,7500,22.4701355123806,22.4701355123806,22.2547446030164,22.2755888845678,10794.3274247883,0.0,1.0
2010-09-03,32.56,32.66,32.41,32.66,4900,22.6229935770907,22.6924745155952,22.5187721693338,22.6924745155952,7052.29391752837,0.0,1.0
2010-09-07,32.22,32.52,32.22,32.5,5200,22.3867583861751,22.5952012016888,22.3867583861751,22.5813050139879,7484.06701451991,0.0,1.0
2010-09-08,32.51,32.66,32.33,32.33,9000,22.5882531078384,22.6924745155952,22.4631874185301,22.4631874185301,12953.192909746,0.0,1.0
2010-09-09,32.5719,33.0,32.5,32.91,26300,22.6312618087727,22.9287097065108,22.5813050139879,22.8661768618567,37852.1081695911,0.0,1.0
2010-09-10,32.88,32.919,32.68,32.8268,39500,22.8453325803053,22.8724301463221,22.7063707032961,22.8083687210209,56850.1244372186,0.0,1.0
2010-09-13,33.33,33.35,33.1,33.1,13300,23.1579968035759,23.1718929912768,22.9981906450154,22.9981906450154,19141.9406332913,0.0,1.0
2010-09-14,33.43,33.55,33.21,33.25,10400,23.2274777420805,23.310854868286,23.0746196773704,23.1024120527722,14968.1340290398,0.0,1.0
2010-09-15,33.32,33.32,33.06,33.3,5900,23.1510487097255,23.1510487097255,22.9703982696135,23.1371525220245,8491.5375741668,0.0,1.0
2010-09-16,33.4,33.4,33.06,33.06,13000,23.2066334605291,23.2066334605291,22.9703982696135,22.9703982696135,18710.1675362998,0.0,1.0
2010-09-17,33.28,33.28,33.172,33.24,9100,23.1232563343236,23.1232563343236,23.0482169207387,23.0954639589218,13097.1172754099,0.0,1.0
2010-09-20,33.62,33.73,33.33,33.3385,10900,23.3594915252392,23.4359205575942,23.1579968035759,23.1639026833488,15687.755857359,0.0,1.0
2010-09-21,33.49,33.71,33.23,33.7,17000,23.2691663051832,23.4220243698933,23.0885158650713,23.4150762760428,24467.1421628536,0.0,1.0
2010-09-22,33.57,33.75,33.4834,33.7485,7600,23.3247510559869,23.4498167452951,23.2645805632419,23.4487745312176,10938.2517904522,0.0,1.0
2010-09-23,33.2005,33.53,33.15,33.26,9300,23.0680189882125,23.2969586805851,23.0329311142677,23.1093601466227,13384.9660067375,0.0,1.0
2010-09-24,33.8804,33.92,33.7,33.7,8200,23.5404198891051,23.5679343407529,23.4150762760428,23.4150762760428,11801.7979844352,0.0,1.0
2010-09-27,33.78,33.9099,33.7,33.77,25000,23.4706610268465,23.560916765964,23.4150762760428,23.4637129329961,35981.0914159611,0.0,1.0
2010-09-28,33.9648,33.99,33.37,33.54,27900,23.599061801203,23.6165709977061,23.1857891789777,23.3039067744355,40154.8980202125,0.0,1.0
2010-09-29,33.93,34.01,33.81,33.92,12900,23.5748824346034,23.630467185407,23.4915053083979,23.5679343407529,18566.2431706359,0.0,1.0
2010-09-30,33.7319,34.1582,33.49,33.96,8500,23.4372406954258,23.7334379362708,23.2691663051832,23.5957267161548,12233.5710814268,0.0,1.0
2010-10-01,34.07,34.18,33.97,34.01,9600,23.6721557485098,23.7485847808648,23.6026748100052,23.630467185407,13816.7391037291,0.0,1.0
2010-10-04,33.76,34.07,33.6314,34.07,10900,23.4567648391456,23.6721557485098,23.3674123522287,23.6721557485098,15687.755857359,0.0,1.0
2010-10-05,34.48,34.63,34.08,34.18,12100,23.9570275963786,24.0612490041354,23.6791038423602,23.7485847808648,17414.8482453251,0.0,1.0
2010-10-06,34.83,34.936,34.643,34.67,14200,24.2002108811446,24.2738606759594,24.070281526141,24.0890413795373,20437.2599242659,0.0,1.0
2010-10-07,34.54,34.99,34.47,34.99,4900,23.9987161594813,24.3113803827519,23.9500795025281,24.3113803827519,7052.29391752838,0.0,1.0
2010-10-08,35.28,35.33,34.91,34.91,11800,24.5128751044152,24.5476155736675,24.2557956319482,24.2557956319482,16983.0751483336,0.0,1.0
2010-10-11,35.3,35.5,35.25,35.28,17000,24.5267712921161,24.6657331691253,24.4920308228638,24.5128751044152,24467.1421628536,0.0,1.0
2010-10-12,35.41,35.44,34.94,35.24,25700,24.6032003244711,24.6240446060225,24.2766399134996,24.4850827290134,36988.5619756081,0.0,1.0
2010-10-13,35.91,36.1,35.69,35.71,125000,24.950605016994,25.0826188001527,24.797746952284,24.8116431399849,179905.457079806,0.0,1.0
2010-10-14,36.04,36.23,35.85,36.09,21700,25.04093023705,25.1729440202087,24.9089164538913,25.0756707063023,31231.5873490542,0.0,1.0
2010-10-15,36.06,36.23,35.83,36.23,38000,25.0548264247509,25.1729440202087,24.8950202661904,25.1729440202087,54691.2589522609,0.0,1.0
2010-10-18,36.07,36.18,35.83,36.03,36800,25.0617745186014,25.1382035509564,24.8950202661904,25.0339821431995,52964.1665642947,0.0,1.0
2010-10-19,35.18,35.52,35.0,35.52,19700,24.4433941659106,24.6796293568262,24.3183284766024,24.6796293568262,28353.1000357774,0.0,1.0
2010-10-20,35.66,35.84,35.31,35.35,18000,24.7769026707326,24.9019683600408,24.5337193859666,24.5615117613684,25906.385819492,0.0,1.0
2010-10-21,35.63,36.029,35.3801,35.83,9700,24.7560583891812,25.0332873338145,24.5824255238583,24.8950202661904,13960.6634693929,0.0,1.0
2010-10-22,35.72,35.8499,35.58,35.58,9100,24.8185912338353,24.9088469729528,24.7213179199289,24.7213179199289,13097.1172754099,0.0,1.0
2010-10-25,36.04,36.33,35.79,35.92,36000,25.04093023705,25.2424249587133,24.8672278907885,24.9575531108445,51812.771638984,0.0,1.0
2010-10-26,35.93,36.06,35.69,35.85,20800,24.9645012046949,25.0548264247509,24.797746952284,24.9089164538913,29936.2680580797,0.0,1.0
2010-10-27,35.58,35.77,35.28,35.77,15800,24.7213179199289,24.8533317030876,24.5128751044152,24.8533317030876,22740.0497748874,0.0,1.0
2010-10-28,35.76,35.97,35.58,35.97,18200,24.8463836092372,24.9922935800968,24.7213179199289,24.9922935800968,26194.2345508196,0.0,1.0
2010-10-29,35.95,36.01,35.55,35.55,60800,24.9783973923959,25.0200859554986,24.7004736383775,24.7004736383775,87506.0143236173,0.0,1.0
2010-11-01,35.9,36.39,35.86,36.01,15900,24.9436569231436,25.284113521816,24.9158645477417,25.0200859554986,22883.9741405512,0.0,1.0
2010-11-02,36.434,36.51,36.3099,36.39,5000,25.314685134758,25.3674906480215,25.2284592900738,25.284113521816,7196.21828319223,0.0,1.0
2010-11-03,36.56,36.6,36.08,36.58,1313600,25.4022311172738,25.4300234926756,25.0687226124518,25.4161273049747,1890590.46736026,0.0,1.0
2010-11-04,37.56,37.56,36.99,37.25,51000,26.0970405023196,26.0970405023196,25.7009991528435,25.8816495929554,73401.4264885606,0.0,1.0
2010-11-05,37.6,37.72,37.44,37.63,35400,26.1248328777214,26.2082100039269,26.0136633761141,26.1456771592728,50949.2254450009,0.0,1.0
2010-11-08,37.59,37.63,37.2628,37.39,49900,26.1178847838709,26.1456771592728,25.890543153084,25.9789229068618,71818.2584662585,0.0,1.0
2010-11-09,37.39,38.08,37.1801,37.91,39800,25.9789229068618,26.4583413825434,25.8330824169407,26.3402237870856,57281.89753421,0.0,1.0
2010-11-10,37.6081,37.63,37.0,37.63,35200,26.1304608337403,26.1456771592728,25.7079472466939,26.1456771592728,50661.3767136732,0.0,1.0
2010-11-11,37.74,37.74,37.368,37.55,22000,26.2221061916278,26.2221061916278,25.9636371003908,26.0900924084691,31663.3604460458,0.0,1.0
2010-11-12,36.93,37.47,36.68,37.47,24400,25.6593105897407,26.0345076576654,25.4856082434793,26.0345076576654,35117.5452219781,0.0,1.0
2010-11-15,36.7,37.33,36.6934,36.96,16800,25.4995044311802,25.937234343759,25.4949186892389,25.6801548712921,24179.2934315259,0.0,1.0
2010-11-16,35.67,36.42,35.51,36.42,70500,24.783850764583,25.3049578033674,24.6726812629757,25.3049578033674,101466.677793011,0.0,1.0
2010-11-17,35.7992,35.99,35.67,35.67,17200,24.873620137131,25.0061897677977,24.783850764583,24.783850764583,24754.9908941812,0.0,1.0
2010-11-18,36.58,36.67,36.4858,36.5545,32500,25.4161273049747,25.4786601496288,25.3506762609034,25.398409665656,46775.4188407494,0.0,1.0
2010-11-19,36.67,36.6881,36.2201,36.55,11500,25.4786601496288,25.4912361994981,25.1660654072967,25.3952830234233,16551.3020513421,0.0,1.0
2010-11-22,36.62,36.713,36.1776,36.56,17800,25.4439196803765,25.5085369531858,25.1365360084323,25.4022311172738,25618.5370881643,0.0,1.0
2010-11-23,35.78,36.07,35.52,36.07,13200,24.8602797969381,25.0617745186014,24.6796293568262,25.0617745186014,18998.0162676274,0.0,1.0
2010-11-24,36.42,36.42,36.0,36.0,19700,25.3049578033674,25.3049578033674,25.0131378616481,25.0131378616481,28353.1000357773,0.0,1.0
2010-11-26,35.99,36.08,35.86,35.86,4400,25.0061897677977,25.0687226124518,24.9158645477417,24.9158645477417,6332.67208920915,0.0,1.0
2010-11-29,35.87,35.91,35.31,35.67,16100,24.9228126415922,24.950605016994,24.5337193859666,24.783850764583,23171.822871879,0.0,1.0
2010-11-30,35.7,35.85,35.5,35.5,13200,24.8046950461344,24.9089164538913,24.6657331691253,24.6657331691253,18998.0162676275,0.0,1.0
2010-12-01,36.59,36.63,36.28,36.41,24500,25.4230753988252,25.450867774227,25.207684489461,25.2980097095169,35261.4695876418,0.0,1.0
2010-12-02,37.27,37.299,36.75,36.75,32000,25.8955457806563,25.9156952528226,25.5342449004325,25.5342449004325,46055.7970124302,0.0,1.0
2010-12-03,37.6,37.61,37.1856,37.1856,12100,26.1248328777214,26.1317809715719,25.8369038685584,25.8369038685584,17414.8482453252,0.0,1.0
2010-12-06,37.73,37.8,37.48,37.66,38600,26.2151580977773,26.2637947547306,26.0414557515159,26.1665214408241,55554.8051462441,0.0,1.0
2010-12-07,37.71,38.31,37.667,38.23,118800,26.2012619100764,26.6181475411039,26.1713851065195,26.5625627903002,170982.146408647,0.0,1.0
2010-12-08,37.51,37.6181,37.36,37.6114,11700,26.0623000330673,26.1374089275907,25.9580786253104,26.1327537047109,16839.1507826698,0.0,1.0
2010-12-09,37.56,37.68,37.385,37.68,25200,26.0970405023196,26.1804176285251,25.9754488599366,26.1804176285251,36268.9401472888,0.0,1.0
2010-12-10,37.758,37.7994,37.41,37.57,9300,26.2346127605586,26.2633778690995,25.9928190945627,26.10398859617,13384.9660067375,0.0,1.0
2010-12-13,37.92,38.23,37.88,37.88,43100,26.347171880936,26.5625627903002,26.3193795055342,26.3193795055342,62031.4016011171,0.0,1.0
2010-12-14,38.05,38.26,37.87,37.98,73300,26.437497100992,26.5834070718516,26.3124314116838,26.3888604440388,105496.560031598,0.0,1.0
2010-12-15,37.6314,38.0188,37.59,37.93,36900,26.1466498924118,26.4158190481786,26.1178847838709,26.3541199747865,53108.0909299587,0.0,1.0
2010-12-16,37.75,37.7781,37.39,37.49,7800,26.2290542854783,26.2485784291981,25.9789229068618,26.0484038453664,11226.1005217799,0.0,1.0
2010-12-17,37.82,37.84,37.62,37.83,23400,26.2776909424315,26.2915871301324,26.1387290654223,26.2846390362819,33678.3015653396,0.0,1.0
2010-12-20,37.959,38.0194,37.838,37.95,9000,26.3742694469528,26.4162359338096,26.2901975113623,26.3680161624874,12953.192909746,0.0,1.0
2010-12-21,38.4,38.42,38.14,38.2,29900,26.680680385758,26.6945765734589,26.5000299456461,26.5417185087489,43033.3853334895,0.0,1.0
2010-12-22,38.5,38.5,38.39,38.42,21800,26.7501613242626,26.7501613242626,26.6737322919076,26.6945765734589,31375.5117147181,0.0,1.0
2010-12-23,38.3,38.35,38.04,38.19,14700,26.8293695941578,26.8643948808343,26.6472381034403,26.7523139634696,20984.8389476359,0.314,1.0
2010-12-27,38.19,38.21,38.0101,38.21,10600,26.7523139634696,26.7663240781402,26.6262929820078,26.7663240781402,15131.9246833293,0.0,1.0
2010-12-28,38.24,38.3,38.19,38.2,14200,26.7873392501461,26.8293695941578,26.7523139634696,26.7593190208049,20271.0689154033,0.0,1.0
2010-12-29,38.78,38.8599,38.44,38.44,16100,27.1656123462517,27.2215827543607,26.9274403968519,26.9274403968519,22983.3950378869,0.0,1.0
2010-12-30,38.83,38.95,38.672,38.77,11000,27.2006376329281,27.2846983209516,27.0899577270306,27.1586072889164,15702.9407091153,0.0,1.0
2010-12-31,38.95,38.99,38.685,38.88,18800,27.2846983209516,27.3127185502928,27.0990643015665,27.2356629196046,26837.7532119425,0.0,1.0
2011-01-03,39.22,39.45,39.18,39.31,48800,27.4738348690044,27.6349511877161,27.4458146396633,27.536880385022,69663.9551458932,0.0,1.0
2011-01-04,39.1,39.45,38.76,39.45,43200,27.389774180981,27.6349511877161,27.1516022315811,27.6349511877161,61669.7307848889,0.0,1.0
2011-01-05,39.22,39.25,38.75,38.77,31000,27.4738348690044,27.4948500410103,27.1445971742458,27.1586072889164,44253.7419984158,0.0,1.0
2011-01-06,39.11,39.39,38.9488,39.35,43200,27.3967792383162,27.5929208437043,27.2838577140714,27.5649006143632,61669.7307848891,0.0,1.0
2011-01-07,38.995,39.18,38.68,39.02,31200,27.3162210789604,27.4458146396633,27.0955617728988,27.3337337222986,44539.2500113088,0.0,1.0
2011-01-10,38.88,38.96,38.524,38.84,33500,27.2356629196046,27.2917033782869,26.9862828784683,27.2076426902634,47822.5921595783,0.0,1.0
2011-01-11,39.36,39.36,39.09,39.16,35200,27.5719056716985,27.5719056716985,27.3827691236457,27.4318045249927,50249.4102691688,0.0,1.0
2011-01-12,40.1,40.1,39.7266,39.8,28900,28.0902799145099,28.0902799145099,27.8287110736102,27.8801281944512,41255.9078630392,0.0,1.0
2011-01-13,40.04,40.31,39.91,40.25,39700,28.0482495704981,28.237386118551,27.9571838251394,28.1953557745392,56673.3405592615,0.0,1.0
2011-01-14,40.23,40.23,39.79,39.88,24800,28.1813456598686,28.1813456598686,27.8731231371159,27.9361686531335,35402.9935987326,0.0,1.0
2011-01-18,40.53,40.54,40.29,40.29,70800,28.3914973799273,28.3985024372626,28.2233760038804,28.2233760038804,101069.836564124,0.0,1.0
2011-01-19,39.87,40.57,39.77,40.57,49100,27.9291635957982,28.4195176092685,27.8591130224453,28.4195176092685,70092.2171652327,0.0,1.0
2011-01-20,39.23,39.51,38.72,39.51,51000,27.4808399263397,27.6769815317278,27.12358200224,27.6769815317278,72804.5432877163,0.0,1.0
2011-01-21,39.31,39.679,39.29,39.56,24500,27.536880385022,27.7953670006942,27.5228702703515,27.7120068184043,34974.7315793931,0.0,1.0
2011-01-24,39.64,39.71,39.323,39.37,24700,27.7680472770866,27.8170826784336,27.5459869595579,27.5789107290338,35260.2395922861,0.0,1.0
2011-01-25,39.44,39.59,39.05,39.59,22000,27.6279461303808,27.7330219904101,27.3547488943045,27.7330219904101,31405.8814182305,0.0,1.0
2011-01-26,40.15,40.1748,39.61,39.64,35300,28.1253052011863,28.1426777433778,27.7470321050807,27.7680472770866,50392.1642756154,0.0,1.0
2011-01-27,40.13,40.33,39.93,40.33,47800,28.1112950865158,28.2513962332215,27.97119393981,28.2513962332215,68236.415081428,0.0,1.0
2011-01-28,39.46,40.07,39.4,39.89,39100,27.6419562450514,28.069264742504,27.5999259010396,27.9431737104688,55816.8165205824,0.0,1.0
2011-01-31,40.18,40.18,39.59,39.59,52600,28.1463203731922,28.1463203731922,27.7330219904101,27.7330219904101,75088.6073908602,0.0,1.0
2011-02-01,41.23,41.26,40.38,40.47,62500,28.8818513933976,28.9028665654034,28.286421519898,28.3494670359156,89221.2540290639,0.0,1.0
2011-02-02,41.28,41.43,41.14,41.14,38300,28.916876680074,29.0219525401034,28.81880587738,28.81880587738,54674.7844690104,0.0,1.0
2011-02-03,41.26,41.27,40.7748,41.24,29800,28.9028665654034,28.9098716227387,28.5629811834952,28.8888564507329,42540.6939210578,0.0,1.0
2011-02-04,41.24,41.35,41.02,41.35,86300,28.8888564507329,28.965912081421,28.7347451893565,28.965912081421,123196.707563331,0.0,1.0
2011-02-07,41.4,41.58,41.26,41.26,58800,29.0009373680975,29.1270284001327,28.9028665654034,28.9028665654034,83939.3557905433,0.0,1.0
2011-02-08,41.37,41.3881,41.1,41.36,40900,28.9799221960916,28.9926013498685,28.7907856480388,28.9729171387563,58386.3886366195,0.0,1.0
2011-02-09,41.18,41.41,40.9692,41.35,30000,28.8468261067211,29.0079424254328,28.6991594980932,28.965912081421,42826.2019339507,0.0,1.0
2011-02-10,41.08,41.13,40.66,40.87,22600,28.7767755333682,28.8118008200447,28.4825631252861,28.6296693293272,32262.4054569096,0.0,1.0
2011-02-11,41.36,41.41,40.96,41.04,20700,28.9729171387563,29.0079424254328,28.6927148453448,28.7487553040271,29550.079334426,0.0,1.0
2011-02-14,41.756,41.76,41.31,41.34,20500,29.2503174092338,29.2531194321679,28.9378918520799,28.9589070240858,29264.571321533,0.0,1.0
2011-02-15,41.31,41.63,41.24,41.63,40700,28.9378918520799,29.1620536868091,28.8888564507329,29.1620536868091,58100.8806237264,0.0,1.0
2011-02-16,41.74,41.76,41.33,41.33,28600,29.2391093174973,29.2531194321679,28.9519019667505,28.9519019667505,40827.6458436997,0.0,1.0
2011-02-17,41.96,41.98,41.56,41.66,50200,29.3932205788737,29.4072306935443,29.1130182854621,29.183068858815,71662.5112361442,0.0,1.0
2011-02-18,41.8,42.02,41.68,42.01,33100,29.2811396615091,29.4352509228854,29.1970789734856,29.4282458655501,47251.5761337922,0.0,1.0
2011-02-22,40.89,41.807,40.75,41.35,47200,28.6436794439977,29.2860432016438,28.5456086413037,28.965912081421,67379.8910427492,0.0,1.0
2011-02-23,41.07,41.16,40.6419,40.92,54000,28.7697704760329,28.8328159920505,28.4698839715092,28.6646946160036,77087.1634811114,0.0,1.0
2011-02-24,40.98,41.26,40.7,41.2,50300,28.7067249600153,28.9028665654034,28.5105833546272,28.8608362213917,71805.2652425908,0.0,1.0
2011-02-25,41.53,41.5724,41.12,41.12,36400,29.0920031134562,29.1217045565579,28.8047957627094,28.8047957627094,51962.4583465269,0.0,1.0
2011-02-28,42.01,42.06,41.72,41.95,63900,29.4282458655501,29.4632711522266,29.2250992028267,29.3862155215384,91219.8101193151,0.0,1.0
2011-03-01,41.38,42.22,41.32,42.18,34300,28.9869272534269,29.5753520695912,28.9448969094152,29.54733184025,48964.6242111503,0.0,1.0
2011-03-02,41.67,41.74,41.32,41.32,38800,29.1900739161503,29.2391093174973,28.9448969094152,28.9448969094152,55388.5545012429,0.0,1.0
2011-03-03,42.26,42.3,41.92,42.1,75400,29.6033722989324,29.6313925282735,29.3652003495325,29.4912913815677,107636.520860663,0.0,1.0
2011-03-04,42.06,42.29,41.8,42.29,42500,29.4632711522266,29.6243874709382,29.2811396615091,29.6243874709382,60670.4527397635,0.0,1.0
2011-03-07,41.57,42.3801,41.42,42.38,95700,29.1200233427974,29.6875030375292,29.0149474827681,29.6874329869558,136615.584169303,0.0,1.0
2011-03-08,41.35,41.4799,41.1,41.37,84000,28.965912081421,29.0569077762064,28.7907856480388,28.9799221960916,119913.365415062,0.0,1.0
2011-03-09,40.958,41.26,40.85,41.26,66900,28.6913138338777,28.9028665654034,28.6156592146566,28.9028665654034,95502.4303127101,0.0,1.0
2011-03-10,39.51,40.47,39.5076,40.47,78100,27.6769815317278,28.3494670359156,27.6753003179673,28.3494670359156,111490.879034718,0.0,1.0
2011-03-11,40.01,40.12,39.23,39.5,114300,28.0272343984923,28.1042900291805,27.4808399263397,27.6699764743925,163167.829368352,0.0,1.0
2011-03-14,39.831,40.0894,39.4755,39.58,46200,27.9018438721906,28.0828545537345,27.6528140839211,27.7260169330748,65952.3509782841,0.0,1.0
2011-03-15,39.4901,39.69,38.0301,38.5,48100,27.6630414676306,27.803072563763,26.6403030966784,26.9694707408636,68664.6771007676,0.0,1.0
2011-03-16,38.87,39.9399,38.6,39.57,43600,27.2286578622693,27.9781289465719,27.0395213142165,27.7190118757396,62240.746810675,0.0,1.0
2011-03-17,39.81,39.9975,39.56,39.59,32200,27.8871332517865,28.0184780768232,27.7120068184043,27.7330219904101,45966.7900757738,0.0,1.0
2011-03-18,40.114,40.49,40.01,40.43,138100,28.1000869947793,28.3634771505862,28.0272343984923,28.3214468065744,197143.28290262,0.0,1.0
2011-03-21,40.975,41.0,40.71,40.79,21900,28.7032224313477,28.7207350746859,28.5175884119625,28.5736288706448,31263.127411784,0.0,1.0
2011-03-22,40.93,41.1,40.8,41.04,27900,28.6716996733389,28.7907856480388,28.5806339279801,28.7487553040271,39828.3677985742,0.0,1.0
2011-03-23,41.21,41.26,40.67,40.75,45200,28.867841278727,28.9028665654034,28.4895681826214,28.5456086413037,64524.8109138191,0.0,1.0
2011-03-24,41.58,41.653,41.21,41.35,30500,29.1270284001327,29.1781653186803,28.867841278727,28.965912081421,43539.9719661832,0.0,1.0
2011-03-25,41.7,41.92,41.5,41.58,30500,29.2110890881562,29.3652003495325,29.0709879414504,29.1270284001327,43539.9719661832,0.0,1.0
2011-03-28,41.48,41.93,41.4525,41.71,20900,29.0569778267798,29.3722054068678,29.0377139191078,29.2180941454915,29835.587347319,0.0,1.0
2011-03-29,41.82,41.83,41.3,41.45,36600,29.2951497761796,29.3021548335149,28.9308867947446,29.0359626547739,52247.9663594199,0.0,1.0
2011-03-30,42.27,42.309,41.84,41.84,25100,29.6103773562677,29.6376970798753,29.3091598908502,29.3091598908502,35831.255618072,0.0,1.0
2011-03-31,42.45,42.65,42.23,42.23,84800,29.7364683883029,29.8765695350086,29.5823571269265,29.5823571269265,121055.397466634,0.0,1.0
2011-04-01,42.86,43.0,42.53,42.53,49600,30.0236757390497,30.1217465417438,29.7925088469852,29.7925088469852,70805.9871974652,0.0,1.0
2011-04-04,43.11,43.22,42.97,43.0,49000,30.1988021724319,30.2758578031201,30.1007313697379,30.1217465417438,69949.4631587863,0.0,1.0
2011-04-05,43.24,43.3352,42.951,43.05,22400,30.2898679177907,30.3565560636227,30.0874217608008,30.1567718284202,31976.8974440165,0.0,1.0
2011-04-06,43.0,43.436,42.92,43.43,32700,30.1217465417438,30.4271670415624,30.0657060830614,30.4229640071612,46680.5601080062,0.0,1.0
2011-04-07,42.76,43.1,42.581,42.88,31800,29.9536251656968,30.1917971150967,29.8282346393951,30.0376858537203,45395.7740499878,0.0,1.0
2011-04-08,42.91,43.1699,42.668,43.11,24400,30.0587010257262,30.2407624658703,29.8891786382122,30.1988021724319,34831.9775729465,0.0,1.0
2011-04-11,42.51,43.12,42.31,43.08,19400,29.7784987323146,30.2058072297672,29.6383975856088,30.1777870004261,27694.2772506215,0.0,1.0
2011-04-12,41.54,42.23,41.37,42.07,70100,29.0990081707915,29.5823571269265,28.9799221960916,29.4702762095619,100070.558518998,0.0,1.0
2011-04-13,41.55,41.9496,41.36,41.79,61200,29.1060132281268,29.385935319245,28.9729171387563,29.2741346041738,87365.4519452595,0.0,1.0
2011-04-14,41.7,41.74,41.21,41.35,15800,29.2110890881562,29.2391093174973,28.867841278727,28.965912081421,22555.1330185473,0.0,1.0
2011-04-15,41.75,41.82,41.36,41.65,237000,29.2461143748326,29.2951497761796,28.9729171387563,29.1760638014797,338326.995278211,0.0,1.0
2011-04-18,40.93,41.17,40.5,40.89,41100,28.6716996733389,28.8398210493858,28.3704822079215,28.6436794439977,58671.8966495125,0.0,1.0
2011-04-19,41.47,41.48,40.88,40.88,24000,29.0499727694445,29.0569778267798,28.6366743866624,28.6366743866624,34260.9615471606,0.0,1.0
2011-04-20,42.25,42.42,42.16,42.16,37400,29.5963672415971,29.715453216297,29.5333217255795,29.5333217255795,53389.9984109918,0.0,1.0
2011-04-21,42.69,42.72,42.4932,42.64,40500,29.9045897643498,29.9256049363557,29.7667302359913,29.8695644776734,57815.3726108335,0.0,1.0
2011-04-25,42.51,42.99,42.3,42.78,20700,29.7784987323146,30.1147414844085,29.6313925282735,29.9676352803674,29550.079334426,0.0,1.0
2011-04-26,42.7501,42.83,42.488,42.6,19600,29.9466901589349,30.0026605670438,29.763087606177,29.8415442483322,27979.7852635145,0.0,1.0
2011-04-27,42.91,42.95,42.17,42.82,55100,30.0587010257262,30.0867212550673,29.5403267829148,29.9956555097086,78657.4575520227,0.0,1.0
2011-04-28,42.77,42.984,42.616,42.83,27400,29.9606302230321,30.1105384500073,29.8527523400687,30.0026605670438,39114.5977663417,0.0,1.0
2011-04-29,43.17,43.215,42.7501,42.76,93000,30.2408325164437,30.2723552744525,29.9466901589349,29.9536251656968,132761.225995247,0.0,1.0
2011-05-02,42.84,43.34,42.7176,43.16,25000,30.0096656243791,30.3599184911436,29.9239237225952,30.2338274591084,35688.5016116256,0.0,1.0
2011-05-03,41.7914,42.58,41.54,42.58,87000,29.2751153122007,29.8275341336616,29.0990081707915,29.8275341336616,124195.985608457,0.0,1.0
2011-05-04,41.05,41.78,40.7,41.78,76000,28.7557603613624,29.2671295468385,28.5105833546272,29.2671295468385,108493.044899342,0.0,1.0
2011-05-05,40.22,40.87,40.0,40.53,95600,28.1743406025334,28.6296693293272,28.020229341157,28.3914973799273,136472.830162856,0.0,1.0
2011-05-06,40.48,41.15,40.32,40.52,29900,28.3564720932509,28.8258109347153,28.2443911758862,28.384492322592,42683.4479275042,0.0,1.0
2011-05-09,41.1,41.16,40.5,40.5,24000,28.7907856480388,28.8328159920505,28.3704822079215,28.3704822079215,34260.9615471606,0.0,1.0
2011-05-10,41.3,41.369,40.95,41.2,80900,28.9308867947446,28.9792216903581,28.6857097880095,28.8608362213917,115487.99121522,0.0,1.0
2011-05-11,40.19,41.12,39.95,41.12,41900,28.1533254305275,28.8047957627094,27.9852040544805,28.8047957627094,59813.9287010845,0.0,1.0
2011-05-12,39.89,40.129,39.36,39.83,85000,27.9431737104688,28.1105945807822,27.5719056716985,27.9011433664571,121340.905479527,0.0,1.0
2011-05-13,39.43,40.08,39.22,40.08,52000,27.6209410730455,28.0762697998393,27.4738348690044,28.0762697998393,74232.0833521812,0.0,1.0
2011-05-16,39.38,39.97,39.28,39.35,341800,27.5859157863691,27.9992141691511,27.5158652130162,27.5649006143632,487933.194034144,0.0,1.0
2011-05-17,39.43,39.46,39.0,39.11,39500,27.6209410730455,27.6419562450514,27.3197236076281,27.3967792383162,56387.8325463684,0.0,1.0
2011-05-18,40.13,40.2,39.47,39.6,61700,28.1112950865158,28.1603304878628,27.6489613023867,27.7400270477454,88079.2219774918,0.0,1.0
2011-05-19,40.14,40.4,39.911,40.3,16600,28.118300143851,28.3004316345686,27.9578843308729,28.2303810612157,23697.1650701194,0.0,1.0
2011-05-20,39.84,40.11,39.551,40.11,23700,27.9081484237924,28.0972849718452,27.7057022668025,28.0972849718452,33832.699527821,0.0,1.0
2011-05-23,39.23,39.2699,38.9001,39.01,23100,27.4808399263397,27.5087901051075,27.2497430848485,27.3267286649634,32976.1754891421,0.0,1.0
2011-05-24,39.62,39.93,39.39,39.39,29800,27.754037162416,27.97119393981,27.5929208437043,27.5929208437043,42540.6939210577,0.0,1.0
2011-05-25,40.03,40.1804,39.39,39.39,28100,28.0412445131629,28.1466005754856,27.5929208437043,27.5929208437043,40113.8758114671,0.0,1.0
2011-05-26,40.44,40.49,39.9329,40.03,28300,28.3284518639097,28.3634771505862,27.9732254064372,28.0412445131629,40399.3838243602,0.0,1.0
2011-05-27,40.83,40.9772,40.5322,40.64,10300,28.601649099986,28.7047635439615,28.3930384925411,28.4685530106155,14703.6626639897,0.0,1.0
2011-05-31,41.41,41.69,41.07,41.23,46400,29.0079424254328,29.2040840308209,28.7697704760329,28.8818513933976,66237.858991177,0.0,1.0
2011-06-01,40.37,41.34,40.26,41.29,23300,28.2794164625627,28.9589070240858,28.2023608318745,28.9238817374093,33261.683502035,0.0,1.0
2011-06-02,40.36,40.54,39.996,40.28,24500,28.2724114052274,28.3985024372626,28.0174273182229,28.2163709465451,34974.7315793931,0.0,1.0
2011-06-03,40.1,40.28,39.542,39.89,26300,28.0902799145099,28.2163709465451,27.6993977152007,27.9431737104688,37544.3036954301,0.0,1.0
2011-06-06,39.422,40.06,39.28,39.91,47200,27.6153370271773,28.0622596851687,27.5158652130162,27.9571838251394,67379.891042749,0.0,1.0
2011-06-07,39.6,39.905,39.5934,39.61,32000,27.7400270477454,27.9536812964717,27.7354037099041,27.7470321050807,45681.2820628808,0.0,1.0
2011-06-08,39.24,39.6,39.15,39.45,18900,27.487844983675,27.7400270477454,27.4247994676574,27.6349511877161,26980.507218389,0.0,1.0
2011-06-09,39.85,40.0308,39.38,39.47,16000,27.9151534811277,28.0418049177497,27.5859157863691,27.6489613023867,22840.6410314403,0.0,1.0
2011-06-10,39.15,39.72,39.0,39.72,13200,27.4247994676574,27.8240877357689,27.3197236076281,27.8240877357689,18843.5288509383,0.0,1.0
2011-06-13,38.871,39.3915,38.6,39.33,22500,27.2293583680028,27.5939716023046,27.0395213142165,27.5508904996926,32119.6514504631,0.0,1.0
2011-06-14,39.49,39.6952,39.17,39.21,25300,27.6629714170572,27.8067151935774,27.438809582328,27.4668298116691,36116.7636309651,0.0,1.0
2011-06-15,38.62,39.21,38.38,39.21,89800,27.0535314288871,27.4668298116691,26.8854100528401,27.4668298116691,128193.097788959,0.0,1.0
2011-06-16,38.07,38.54,37.72,38.38,61500,26.6682532754462,26.9974909702048,26.423076268711,26.8854100528401,87793.7139645988,0.0,1.0
2011-06-17,38.17,38.58,37.99,38.58,16500,26.7383038487991,27.0255111995459,26.6122128167639,27.0255111995459,23554.4110636729,0.0,1.0
2011-06-20,38.14,38.2599,37.77,37.77,17100,26.7172886767932,26.8012793142433,26.4581015553875,26.4581015553875,24410.9351023519,0.0,1.0
2011-06-21,39.14,39.25,38.61,38.61,11600,27.4177944103221,27.4948500410103,27.0465263715518,27.0465263715518,16559.4647477943,0.0,1.0
2011-06-22,38.98,39.439,38.98,39.1,19500,27.3057134929575,27.6272456246473,27.3057134929575,27.389774180981,27837.0312570679,0.0,1.0
2011-06-23,38.65,38.65,37.85,38.47,53800,27.0745466008929,27.0745466008929,26.5141420140698,26.9484555688577,76801.6554682184,0.0,1.0
2011-06-24,38.06,38.63,38.05,38.49,30700,26.6612482181109,27.0605364862224,26.6542431607756,26.9624656835283,43825.4799790762,0.0,1.0
2011-06-27,38.42,38.62,38.0128,38.0128,32800,26.9134302821813,27.0535314288871,26.6281843474883,26.6281843474883,46823.3141144528,0.0,1.0
2011-06-28,39.12,39.14,38.67,38.67,7700,27.4037842956515,27.4177944103221,27.0885567155635,27.0885567155635,10992.0584963807,0.0,1.0
2011-06-29,39.93,40.0477,39.46,39.46,29800,27.97119393981,28.0536434646463,27.6419562450514,27.6419562450514,42540.6939210577,0.0,1.0
2011-06-30,40.36,40.4,40.0,40.14,23900,28.2724114052274,28.3004316345686,28.020229341157,28.118300143851,34118.2075407141,0.0,1.0
2011-07-01,40.61,40.63,39.97,40.22,30000,28.4475378386096,28.4615479532802,27.9992141691511,28.1743406025334,42826.2019339508,0.0,1.0
2011-07-05,40.8129,40.99,40.6,40.6,15900,28.5896704519427,28.7137300173506,28.4405327812743,28.4405327812743,22697.8870249938,0.0,1.0
2011-07-06,40.75,40.7964,40.44,40.74,15400,28.5456086413037,28.5781121073394,28.3284518639097,28.5386035839684,21984.1169927614,0.0,1.0
2011-07-07,41.24,41.3602,41.13,41.17,48200,28.8888564507329,28.973057239903,28.8118008200447,28.8398210493858,68807.4311072141,0.0,1.0
2011-07-08,41.1,41.1,40.65,40.79,13400,28.7907856480388,28.7907856480388,28.4755580679508,28.5736288706448,19129.0368638313,0.0,1.0
2011-07-11,40.07,40.54,39.9529,40.23,40400,28.069264742504,28.3985024372626,27.9872355211078,28.1813456598686,57672.618604387,0.0,1.0
2011-07-12,39.88,40.29,39.78,39.78,15800,27.9361686531335,28.2233760038804,27.8661180797806,27.8661180797806,22555.1330185474,0.0,1.0
2011-07-13,40.38,40.83,40.14,40.15,49400,28.286421519898,28.601649099986,28.118300143851,28.1253052011863,70520.4791845721,0.0,1.0
2011-07-14,40.2,40.81,40.0,40.57,17400,28.1603304878628,28.5876389853154,28.020229341157,28.4195176092685,24839.1971216914,0.0,1.0
2011-07-15,40.58,40.5899,40.2,40.2,10700,28.4265226666038,28.4334576733657,28.1603304878628,28.1603304878628,15274.6786897757,0.0,1.0
2011-07-18,40.09,40.35,39.8776,40.34,39600,28.0832748571746,28.2654063478921,27.9344874393731,28.2584012905568,56530.5865528149,0.0,1.0
2011-07-19,40.69,40.77,40.35,40.4,22600,28.5035782972919,28.5596187559743,28.2654063478921,28.3004316345686,32262.4054569096,0.0,1.0
2011-07-20,40.97,41.05,40.7595,41.02,50000,28.69971990268,28.7557603613624,28.5522634457722,28.7347451893565,71377.0032232513,0.0,1.0
2011-07-21,41.63,41.64,41.11,41.25,17100,29.1620536868091,29.1690587441444,28.7977907053741,28.8958615080681,24410.9351023519,0.0,1.0
2011-07-22,41.74,41.79,41.5202,41.65,51700,29.2391093174973,29.2741346041738,29.0851381572677,29.1760638014797,73803.8213328418,0.0,1.0
2011-07-25,41.61,41.84,41.46,41.46,27800,29.1480435721386,29.3091598908502,29.0429677121092,29.0429677121092,39685.6137921276,0.0,1.0
2011-07-26,41.54,41.73,41.43,41.63,11600,29.0990081707915,29.232104260162,29.0219525401034,29.1620536868091,16559.4647477943,0.0,1.0
2011-07-27,40.6409,41.27,40.54,41.25,20300,28.4691834657757,28.9098716227387,28.3985024372626,28.8958615080681,28979.06330864,0.0,1.0
2011-07-28,40.33,40.89,40.33,40.5944,6900,28.2513962332215,28.6436794439977,28.2513962332215,28.4366099491666,9850.02644480868,0.0,1.0
2011-07-29,40.11,40.427,39.71,40.01,27900,28.0972849718452,28.3193452893738,27.8170826784336,28.0272343984923,39828.3677985741,0.0,1.0
2011-08-01,40.06,40.7,39.74,40.69,14100,28.0622596851687,28.5105833546272,27.8380978504395,28.5035782972919,20128.3149089569,0.0,1.0
2011-08-02,38.96,39.818,38.96,39.56,121200,27.2917033782869,27.8927372976547,27.2917033782869,27.7120068184043,173017.855813161,0.0,1.0
2011-08-03,38.84,38.97,38.061,38.92,42800,27.2076426902634,27.2987084356222,26.6619487238444,27.2636831489458,61098.7147591031,0.0,1.0
2011-08-04,35.84,38.09,35.83,38.09,213300,25.1061254896767,26.6822633901167,25.0991204323414,26.6822633901167,304494.295750389,0.0,1.0
2011-08-05,36.23,36.86,34.85,36.61,145900,25.3793227257529,25.8206413378762,24.412624813483,25.6455149044939,208278.095405447,0.0,1.0
2011-08-08,33.55,35.13,33.33,34.8,137700,23.5019673598954,24.6087664188711,23.3478560985191,24.3775995268066,196572.266876834,0.0,1.0
2011-08-09,35.6,35.67,33.57,34.19,141000,24.9380041136297,24.9870395149767,23.515977474566,23.9502910293539,201283.149089569,0.0,1.0
2011-08-10,33.89,35.07,33.89,34.89,294100,23.7401393092953,24.5667360748594,23.7401393092953,24.4406450428242,419839.532959163,0.0,1.0
2011-08-11,35.8799,36.0999,34.22,34.45,21000,25.1340756684445,25.2881869298208,23.9713062013598,24.1324225200715,29978.3413537655,0.0,1.0
2011-08-12,35.9,36.2699,35.8,36.22,12800,25.1481558336884,25.4072729045207,25.0781052603355,25.3723176684177,18272.5128251523,0.0,1.0
2011-08-15,36.93,36.96,36.41,36.45,22400,25.8696767392232,25.8906919112291,25.5054137577881,25.5334339871293,31976.8974440165,0.0,1.0
2011-08-16,36.54,36.71,36.25,36.53,111500,25.5964795031469,25.7155654778468,25.3933328404235,25.5894744458116,159170.71718785,0.0,1.0
2011-08-17,36.81,37.24,36.5508,36.82,93800,25.7856160511997,26.0868335166172,25.604044965069,25.792621108535,133903.258046819,0.0,1.0
2011-08-18,34.89,35.73,34.65,35.73,40800,24.4406450428242,25.0290698589885,24.2725236667772,25.0290698589885,58243.6346301729,0.0,1.0
2011-08-19,34.52,35.23,34.37,34.37,17500,24.1814579214185,24.678816992224,24.0763820613891,24.0763820613891,24981.9511281379,0.0,1.0
2011-08-22,34.51,35.39,34.451,35.23,18900,24.1744528640832,24.7908979095886,24.133123025805,24.678816992224,26980.5072183889,0.0,1.0
2011-08-23,35.76,35.76,34.61,34.69,44900,25.0500850309943,25.0500850309943,24.2445034374361,24.3005438961184,64096.5488944797,0.0,1.0
2011-08-24,35.81,35.824,35.4188,35.69,8400,25.0851103176708,25.0949173979402,24.8110724747143,25.0010496296473,11991.3365415062,0.0,1.0
2011-08-25,35.17,36.1,35.16,36.07,91100,24.6367866482123,25.2882569803942,24.629781590877,25.2672418083883,130048.899872764,0.0,1.0
2011-08-26,36.03,36.03,34.61,35.0,79600,25.2392215790472,25.2392215790472,24.2445034374361,24.5177006735124,113632.189131416,0.0,1.0
2011-08-29,36.98,36.98,36.47,36.5,35700,25.9047020258996,25.9047020258996,25.5474441017999,25.5684592738058,50963.1803014014,0.0,1.0
2011-08-30,37.15,37.27,36.54,36.81,22200,26.0237880005996,26.107848688623,25.5964795031469,25.7856160511997,31691.3894311235,0.0,1.0
2011-08-31,37.24,37.786,36.98,37.3,170600,26.0868335166172,26.4693096471239,25.9047020258996,26.1288638606289,243538.334997733,0.0,1.0
2011-09-01,36.99,37.53,36.99,37.29,119300,25.9117070832349,26.2899801793405,25.9117070832349,26.1218588032936,170305.529690678,0.0,1.0
2011-09-02,36.33,36.52,36.06,36.5,61000,25.4493732991058,25.5824693884763,25.260236751053,25.5684592738058,87079.9439323666,0.0,1.0
2011-09-06,35.75,35.75,34.98,35.01,34800,25.0430799736591,25.0430799736591,24.5036905588418,24.5247057308477,49678.3942433827,0.0,1.0
2011-09-07,36.81,36.85,36.25,36.3,34900,25.7856160511997,25.8136362805409,25.3933328404235,25.4283581271,49821.1482498294,0.0,1.0
2011-09-08,36.36,36.9701,36.29,36.62,28300,25.4703884711117,25.8977670191377,25.4213530697647,25.6525199618292,40399.3838243602,0.0,1.0
2011-09-09,35.56,36.02,35.34,35.89,264900,24.9099838842886,25.2322165217119,24.7558726229122,25.1411507763531,378155.363076784,0.0,1.0
2011-09-12,35.25,35.484,34.5,35.35,13600,24.6928271068946,24.8567454485404,24.1674478067479,24.7628776802475,19414.5448767243,0.0,1.0
2011-09-13,35.5,35.7,35.1152,35.23,41700,24.8679535402768,25.0080546869826,24.5983989340149,24.678816992224,59528.4206881916,0.0,1.0
2011-09-14,35.84,36.15,35.14,35.61,43800,25.1061254896767,25.3232822670706,24.6157714762064,24.945009170965,62526.254823568,0.0,1.0
2011-09-15,36.47,36.47,35.95,36.28,75600,25.5474441017999,25.5474441017999,25.1831811203648,25.4143480124294,107922.028873556,0.0,1.0
2011-09-16,36.27,36.58,36.12,36.37,24200,25.4073429550941,25.6244997324881,25.3022670950648,25.477393528447,34546.4695600536,0.0,1.0
2011-09-19,35.36,35.57,34.98,35.52,134900,24.7698827375828,24.9169889416239,24.5036905588418,24.8819636549474,192575.154696332,0.0,1.0
2011-09-20,35.12,35.82,35.1,35.69,36300,24.6017613615358,25.0921153750061,24.5877512468653,25.0010496296473,51819.7043400804,0.0,1.0
2011-09-21,33.91,35.06,33.91,35.04,71300,23.7541494239658,24.5597310175241,23.7541494239658,24.5457209028535,101783.606596356,0.0,1.0
2011-09-22,31.85,32.64,31.36,32.64,220700,22.3111076128963,22.8645071423841,21.9678598034671,22.8645071423841,315058.09222743,0.0,1.0
2011-09-23,31.7,31.87,31.35,31.58,636500,22.2060317528669,22.3251177275668,21.9608547461318,22.1219710648434,908629.251031988,0.0,1.0
2011-09-26,32.19,32.19,31.05,31.85,143500,22.5492795622961,22.5492795622961,21.7507030260731,22.3111076128963,204851.999250731,0.0,1.0
2011-09-27,32.92,33.703,32.82,33.26,85500,23.0606487477722,23.6091447371254,22.9905981744193,23.298820697172,122054.67551176,0.0,1.0
2011-09-28,31.91,33.13,31.88,33.03,47300,22.353137956908,23.2077549518133,22.3321227849021,23.1377043784604,67522.6450491956,0.0,1.0
2011-09-29,32.16,32.628,31.64,32.628,15000,22.5282643902902,22.8561010735818,22.1640014088552,22.8561010735818,21413.1009669754,0.0,1.0
2011-09-30,31.1,31.767,31.1,31.3805,24000,21.7857283127496,22.2529656370134,21.7857283127496,21.9822201710044,34260.9615471605,0.0,1.0
2011-10-03,30.06,31.1929,30.02,30.75,100600,21.0572023498795,21.8508052953944,21.0291821205383,21.5405513060144,143610.530485181,0.0,1.0
2011-10-04,30.655,30.68,29.12,29.6,126900,21.4740032613292,21.4915159046674,20.3987269603623,20.7349697124562,181154.834180611,0.0,1.0
2011-10-05,31.61,31.73,30.51,30.77,37600,22.1429862368493,22.2270469248728,21.3724299299675,21.554561420685,53675.5064238849,0.0,1.0
2011-10-06,32.73,32.73,31.65,31.74,97000,22.9275526584017,22.9275526584017,22.1710064661905,22.2340519822081,138471.386253107,0.0,1.0
2011-10-07,32.18,32.926,32.03,32.87,58100,22.5422745049608,23.0648517821734,22.4371986449315,23.0256234610958,82940.0777454179,0.0,1.0
2011-10-10,33.61,33.65,32.89,32.89,19100,23.5439977039072,23.5720179332483,23.0396335757663,23.0396335757663,27266.0152312819,0.0,1.0
2011-10-11,33.77,33.91,33.37,33.37,491600,23.6560786212718,23.7541494239658,23.3758763278602,23.3758763278602,701778.695691005,0.0,1.0
2011-10-12,34.44,34.774,34.02,34.13,89900,24.1254174627362,24.3593863777348,23.831205054654,23.9082606853422,128335.851795405,0.0,1.0
2011-10-13,34.26,34.37,33.8,34.24,28500,23.999326430701,24.0763820613891,23.6770937932777,23.9853163160304,40684.8918372531,0.0,1.0
2011-10-14,35.2,35.2,34.72,34.85,16800,24.6578018202182,24.6578018202182,24.3215590681243,24.412624813483,23982.6730830124,0.0,1.0
2011-10-17,34.18,35.05,34.12,35.05,27300,23.9432859720186,24.5527259601888,23.9012556280069,24.5527259601888,38971.8437598952,0.0,1.0
2011-10-18,35.02,35.15,34.0,34.06,7500,24.5317107881829,24.6227765335417,23.8171949399834,23.8592252839952,10706.5504834877,0.0,1.0
2011-10-19,34.43,34.97,34.28,34.79,153200,24.1184124054009,24.4966855015065,24.0133365453715,24.3705944694713,218699.137876041,0.0,1.0
2011-10-20,34.41,34.487,33.8396,34.3,25000,24.1044022907303,24.158341232212,23.7048338203254,24.0273466600421,35688.5016116256,0.0,1.0
2011-10-21,35.27,35.42,34.8,34.85,92900,24.7068372215652,24.8119130815945,24.3775995268066,24.412624813483,132618.471988801,0.0,1.0
2011-10-24,36.11,36.11,35.49,35.49,33800,25.2952620377295,25.2952620377295,24.8609484829415,24.8609484829415,48250.8541789178,0.0,1.0
2011-10-25,35.29,35.98,35.29,35.98,48500,24.7208473362358,25.2041962923707,24.7208473362358,25.2041962923707,69235.6931265535,0.0,1.0
2011-10-26,36.06,36.15,35.25,35.89,18600,25.260236751053,25.3232822670706,24.6928271068946,25.1411507763531,26552.2451990495,0.0,1.0
2011-10-27,37.86,38.29,37.1729,37.47,64900,26.5211470714051,26.8223645368225,26.0398295818974,26.2479498353288,92647.35018378,0.0,1.0
2011-10-28,37.8,37.96,37.52,37.55,17000,26.4791167273934,26.591197644758,26.2829751220053,26.3039902940111,24268.1810959054,0.0,1.0
2011-10-31,36.1,37.17,36.1,37.17,60200,25.2882569803942,26.0377981152701,25.2882569803942,26.0377981152701,85937.9118807944,0.0,1.0
2011-11-01,34.91,35.33,33.652,34.84,69900,24.4546551574948,24.7488675655769,23.5734189447154,24.4056197561477,99785.050506105,0.0,1.0
2011-11-02,35.95,36.01,35.49,35.51,65800,25.1831811203648,25.2252114643766,24.8609484829415,24.8749585976121,93932.1362417987,0.0,1.0
2011-11-03,36.79,36.87,35.778,36.34,49300,25.7716059365291,25.8276463952115,25.0626941341979,25.4563783564411,70377.7251781258,0.0,1.0
2011-11-04,36.44,36.54,36.0,36.45,140700,25.526428929794,25.5964795031469,25.2182064070413,25.5334339871293,200854.887070229,0.0,1.0
2011-11-07,36.75,36.82,36.18,36.4,14100,25.743585707188,25.792621108535,25.3442974390765,25.4984087004529,20128.3149089568,0.0,1.0
2011-11-08,37.3,37.3,36.72,37.09,14900,26.1288638606289,26.1288638606289,25.7225705351821,25.9817576565878,21270.3469605288,0.0,1.0
2011-11-09,35.36,36.26,35.36,36.16,61000,24.7698827375828,25.4003378977588,24.7698827375828,25.3302873244059,87079.9439323664,0.0,1.0
2011-11-10,35.82,35.99,35.33,35.99,13700,25.0921153750061,25.211201349706,24.7488675655769,25.211201349706,19557.2988831708,0.0,1.0
2011-11-11,36.55,36.6764,36.37,36.37,4400,25.6034845604822,25.6920284852003,25.477393528447,25.477393528447,6281.1762836461,0.0,1.0
2011-11-14,36.22,36.427,35.97,36.35,41000,25.3723176684177,25.5173223552581,25.1971912350354,25.4633834137764,58529.1426430659,0.0,1.0
2011-11-15,36.14,36.38,35.86,36.17,33300,25.3162772097353,25.4843985857823,25.1201356043472,25.3372923817412,47537.0841466854,0.0,1.0
2011-11-16,35.53,36.295,35.53,35.79,41200,24.8889687122827,25.4248555984323,24.8889687122827,25.0711002030002,58814.650655959,0.0,1.0
2011-11-17,34.79,35.59,34.53,35.51,60100,24.3705944694713,24.9309990562944,24.1884629787538,24.8749585976121,85795.1578743479,0.0,1.0
2011-11-18,34.73,35.19,34.6,35.06,39600,24.3285641254596,24.6507967628829,24.2374983801008,24.5597310175241,56530.5865528148,0.0,1.0
2011-11-21,33.84,34.01,33.41,34.01,42300,23.7051140226188,23.8241999973187,23.4038965572014,23.8241999973187,60384.9447268705,0.0,1.0
2011-11-22,33.68,33.95,33.43,33.78,36500,23.5930331052542,23.782169653307,23.417906671872,23.6630836786071,52105.2123529733,0.0,1.0
2011-11-23,32.84,33.37,32.7856,33.33,21800,23.0046082890899,23.3758763278602,22.9665007771859,23.3478560985191,31120.3734053375,0.0,1.0
2011-11-25,32.5,32.9335,32.5,32.71,17700,22.7664363396901,23.0701055751748,22.7664363396901,22.9135425437311,25267.4591410309,0.0,1.0
2011-11-28,33.93,34.09,33.63,33.84,182000,23.7681595386364,23.880240456001,23.5580078185777,23.7051140226188,259812.291732635,0.0,1.0
2011-11-29,34.029,34.2525,33.83,33.93,29100,23.8375096062558,23.9940726376995,23.6981089652835,23.7681595386364,41541.4158759322,0.0,1.0
2011-11-30,35.82,35.82,35.27,35.27,22800,25.0921153750061,25.0921153750061,24.7068372215652,24.7068372215652,32547.9134698025,0.0,1.0
2011-12-01,35.64,36.08,35.5501,35.76,22700,24.9660243429709,25.2742468657236,24.9030488775266,25.0500850309943,32405.159463356,0.0,1.0
2011-12-02,35.43,36.04,35.36,36.03,29800,24.8189181389298,25.2462266363824,24.7698827375828,25.2392215790472,42540.6939210577,0.0,1.0
2011-12-05,35.67,36.11,35.46,36.07,39600,24.9870395149767,25.2952620377295,24.8399333109357,25.2672418083883,56530.586552815,0.0,1.0
2011-12-06,35.73,36.03,35.52,35.57,24600,25.0290698589885,25.2392215790472,24.8819636549474,24.9169889416239,35117.4855858396,0.0,1.0
2011-12-07,35.71,35.92,35.4,35.61,24600,25.0150597443179,25.162165948359,24.7979029669239,24.945009170965,35117.4855858396,0.0,1.0
2011-12-08,34.49,35.48,34.45,35.46,111200,24.1604427494126,24.8539434256062,24.1324225200715,24.8399333109357,158742.455168511,0.0,1.0
2011-12-09,35.05,35.082,34.52,34.54,34300,24.5527259601888,24.5751421436617,24.1814579214185,24.1954680360891,48964.6242111503,0.0,1.0
2011-12-12,34.06,34.43,33.78,34.43,603500,23.8592252839952,24.1184124054009,23.6630836786071,24.1184124054009,861520.428904641,0.0,1.0
2011-12-13,33.73,34.66,33.57,34.29,29700,23.6280583919306,24.2795287241125,23.515977474566,24.0203416027068,42397.9399146113,0.0,1.0
2011-12-14,32.91,33.45,32.78,33.44,95100,23.0536436904369,23.4319167865425,22.9625779450782,23.4249117292072,135759.060130624,0.0,1.0
2011-12-15,32.96,33.36,32.94,33.36,27900,23.0886689771134,23.3688712705249,23.0746588624428,23.3688712705249,39828.3677985741,0.0,1.0
2011-12-16,33.09,33.365,32.9,33.12,74400,23.1797347224721,23.3723737991926,23.0466386331016,23.200749894478,106208.980796198,0.0,1.0
2011-12-19,32.54,33.19,32.5,33.19,54100,22.7944565690312,23.249785295825,22.7664363396901,23.249785295825,77229.9174875578,0.0,1.0
2011-12-20,33.81,33.88,33.23,33.23,19400,23.6840988506129,23.73313425196,23.2778055251662,23.2778055251662,27694.2772506215,0.0,1.0
2011-12-21,33.91,33.94,33.5,33.73,32700,23.7541494239658,23.7751645959717,23.466942073219,23.6280583919306,46680.5601080063,0.0,1.0
2011-12-22,34.38,34.44,33.95,34.0,32800,24.0833871187244,24.1254174627362,23.782169653307,23.8171949399834,46823.3141144528,0.0,1.0
2011-12-23,33.96,34.03,33.8168,33.93,40800,24.2515084947714,24.3014968809502,24.1492465390455,24.2300849006947,57133.2707117467,0.66,1.0
2011-12-27,33.9,34.03,33.82,33.82,27800,24.2086613066181,24.3014968809502,24.1515317224137,24.1515317224137,38929.0422986902,0.0,1.0
2011-12-28,33.18,33.75,33.12,33.75,26700,23.6944950487784,24.1015433362348,23.6516478606251,24.1015433362348,37388.6845098931,0.0,1.0
2011-12-29,33.6,33.6288,33.16,33.16,24900,23.9944253658515,24.0149920161651,23.6802126527273,23.6802126527273,34868.0990373161,0.0,1.0
2011-12-30,33.73,33.8,33.658,33.67,30900,24.0872609401837,24.1372493263626,24.0358443143997,24.0444137520304,43270.0506125729,0.0,1.0
2012-01-03,34.92,35.05,34.5,34.53,132300,24.9370635052243,25.0298990795564,24.6371331881511,24.6585567822278,185263.032234414,0.0,1.0
2012-01-04,35.0,35.08,34.69,34.72,19200,24.9941930894287,25.0513226736331,24.7728159506366,24.7942395447132,26886.245040822,0.0,1.0
2012-01-05,34.84,34.95,34.58,34.72,12600,24.8799339210199,24.9584870993009,24.6942627723555,24.7942395447132,17644.0983080394,0.0,1.0
2012-01-06,34.59,34.77,34.58,34.77,6500,24.7014039703811,24.829945534841,24.6942627723555,24.829945534841,9102.11420652829,0.0,1.0
2012-01-09,34.82,34.82,34.59,34.6,12500,24.8656515249688,24.8656515249688,24.7014039703811,24.7085451684066,17504.0657817851,0.0,1.0
2012-01-10,35.4,35.51,35.29,35.29,40300,25.2798410104507,25.3583941887318,25.2012878321697,25.2012878321697,56433.1080804754,0.0,1.0
2012-01-11,35.25,35.34,35.119,35.13,13500,25.1727230400675,25.2369938222974,25.0791733459327,25.0870286637608,18904.391044328,0.0,1.0
2012-01-12,35.36,35.4149,35.13,35.24,13400,25.2512762183485,25.2904813955088,25.0870286637608,25.1655818420419,18764.3585180737,0.0,1.0
2012-01-13,35.22,35.22,34.87,34.95,7500,25.1512994459908,25.1512994459908,24.9013575150965,24.9584870993009,10502.4394690711,0.0,1.0
2012-01-17,35.501,35.75,35.501,35.58,8800,25.3519671105088,25.529782941345,25.3519671105088,25.4083825749106,12322.8623103768,0.0,1.0
2012-01-18,36.06,36.08,35.65,35.65,14000,25.7511600801371,25.7654424761882,25.4583709610895,25.4583709610895,19604.5536755994,0.0,1.0
2012-01-19,36.26,36.26,36.04,36.17,373700,25.8939840406481,25.8939840406481,25.736877684086,25.8297132584182,523301.55061225,0.0,1.0
2012-01-20,36.2,36.24,36.04,36.13,84700,25.8511368524948,25.879701644597,25.736877684086,25.801148466316,118607.549737376,0.0,1.0
2012-01-23,36.48,36.5428,36.18,36.18,20400,26.0510903972102,26.0959371208107,25.8368544564437,25.8368544564437,28566.6353558734,0.0,1.0
2012-01-24,36.22,36.263,35.99,36.15,45100,25.8654192485459,25.8961264000558,25.7011716939582,25.8154308623671,63154.6693406809,0.0,1.0
2012-01-25,36.84,36.87,35.97,36.15,20700,26.3081735261301,26.3295971202067,25.6868892979071,25.8154308623671,28986.7329346362,0.0,1.0
2012-01-26,36.71,37.26,36.71,37.15,20400,26.2153379517979,26.6081038432032,26.2153379517979,26.5295506649222,28566.6353558734,0.0,1.0
2012-01-27,36.94,37.05,36.75,36.7809,53500,26.3795855063856,26.4581386846666,26.2439027439001,26.2659690457991,74917.4015460405,0.0,1.0
2012-01-30,36.6022,36.71,36.2696,36.2696,22100,26.1383558370825,26.2153379517979,25.9008395907526,25.9008395907526,30947.1883021962,0.0,1.0
2012-01-31,36.56,36.93,36.28,36.9,13700,26.1082199814146,26.37244430836,25.9082664366992,26.3510207142834,19184.4560968366,0.0,1.0
2012-02-01,36.94,37.18,36.77,36.81,23600,26.3795855063856,26.5509742589988,26.2581851399512,26.2867499320534,33047.6761960104,0.0,1.0
2012-02-02,37.113,37.306,36.9462,37.01,22000,26.5031282322276,26.6409533541208,26.3840130491614,26.4295738925644,30807.1557759419,0.0,1.0
2012-02-03,37.56,37.61,37.3604,37.3604,55200,26.8223397839698,26.8580457740975,26.6798014713798,26.6798014713798,77297.9544923632,0.0,1.0
2012-02-06,37.38,37.4,37.17,37.23,47400,26.6937982195098,26.7080806155609,26.5438330609733,26.5866802491266,66375.4174445295,0.0,1.0
2012-02-07,37.47,37.55,37.22,37.33,11700,26.7580690017398,26.8151985859442,26.579539051101,26.6580922293821,16383.8055717509,0.0,1.0
2012-02-08,37.56,37.664,37.32,37.5,11500,26.8223397839698,26.8966082434355,26.6509510313565,26.7794925958164,16103.7405192423,0.0,1.0
2012-02-09,37.49,37.72,37.33,37.72,33600,26.7723513977909,26.9365989523786,26.6580922293821,26.9365989523786,47050.9288214385,0.0,1.0
2012-02-10,36.82,37.02,36.7,37.02,14900,26.293891130079,26.43671509059,26.2081967537724,26.43671509059,20864.8464118879,0.0,1.0
2012-02-13,37.25,37.43,37.061,37.28,57600,26.6009626451777,26.7295042096376,26.4659940024948,26.6223862392543,80658.735122466,0.0,1.0
2012-02-14,36.97,37.09,36.72,37.01,24700,26.4010091004622,26.4867034767689,26.2224791498235,26.4295738925644,34588.0339848075,0.0,1.0
2012-02-15,36.79,37.2,36.709,37.2,41500,26.2724675360023,26.5652566550499,26.2146238319954,26.5652566550499,58113.4983955268,0.0,1.0
2012-02-16,37.34,37.34,36.669,36.77,10800,26.6652334274076,26.6652334274076,26.1860590398931,26.2581851399512,15123.5128354624,0.0,1.0
2012-02-17,37.41,37.49,37.18,37.49,14700,26.7152218135865,26.7723513977909,26.5509742589988,26.7723513977909,20584.7813593794,0.0,1.0
2012-02-21,37.6441,37.83,37.41,37.41,35400,26.8823972593646,27.0151521306596,26.7152218135865,26.7152218135865,49571.5142940157,0.0,1.0
2012-02-22,37.61,37.8,37.54,37.6,24700,26.8580457740975,26.993728536583,26.8080573879186,26.850904576072,34588.0339848075,0.0,1.0
2012-02-23,37.84,37.86,37.53,37.77,42500,27.0222933286852,27.0365757247363,26.8009161898931,26.9723049425063,59513.8236580695,0.0,1.0
2012-02-24,37.99,38.11,37.91,37.91,11400,27.1294112990684,27.2151056753751,27.072281714864,27.072281714864,15963.7079929881,0.0,1.0
2012-02-27,37.92,37.94,37.57,37.69,21100,27.0794229128896,27.0937053089407,26.8294809819953,26.9151753583019,29546.8630396534,0.0,1.0
2012-02-28,38.15,38.2,37.82,37.82,51500,27.2436704674773,27.279376457605,27.0080109326341,27.0080109326341,72116.7510209548,0.0,1.0
2012-02-29,37.74,38.43,37.64,38.26,84600,26.9508813484297,27.4436240121927,26.8794693681742,27.3222236457583,118467.517211122,0.0,1.0
2012-03-01,38.09,38.152,37.73,37.73,29000,27.200823279324,27.2450987070824,26.9437401504041,26.9437401504041,40609.4326137415,0.0,1.0
2012-03-02,37.83,38.0,37.6825,37.91,15100,27.0151521306596,27.136552497094,26.9098194597827,27.072281714864,21144.9114643965,0.0,1.0
2012-03-05,37.21,37.57,37.09,37.57,45400,26.5723978530755,26.8294809819953,26.4867034767689,26.8294809819953,63574.7669194437,0.0,1.0
2012-03-06,36.0,36.51,35.88,36.51,65100,25.7083128919838,26.0725139912869,25.6226185156772,26.0725139912869,91161.1745915371,0.0,1.0
2012-03-07,36.38,36.45,36.12,36.25,23400,25.9796784169547,26.0296668031336,25.7940072682904,25.8868428426226,32767.6111435019,0.0,1.0
2012-03-08,37.07,37.17,36.71,36.72,42300,26.4724210807178,26.5438330609733,26.2153379517979,26.2224791498235,59233.7586055609,0.0,1.0
2012-03-09,36.96,37.186,36.96,36.98,9200,26.3938679024367,26.5552589778141,26.3938679024367,26.4081502984878,12882.9924153939,0.0,1.0
2012-03-12,36.75,36.97,36.71,36.97,11200,26.2439027439001,26.4010091004622,26.2153379517979,26.4010091004622,15683.6429404795,0.0,1.0
2012-03-13,37.33,37.33,36.8905,37.02,10100,26.6580922293821,26.6580922293821,26.3442365761591,26.43671509059,14143.2851516824,0.0,1.0
2012-03-14,36.81,37.18,36.77,37.18,10900,26.2867499320534,26.5509742589988,26.2581851399512,26.5509742589988,15263.5453617167,0.0,1.0
2012-03-15,37.02,37.075,36.79,36.9,11100,26.43671509059,26.4759916797305,26.2724675360023,26.3510207142834,15543.6104142252,0.0,1.0
2012-03-16,37.33,37.459,37.18,37.18,20000,26.6580922293821,26.7502136839117,26.5509742589988,26.5509742589988,28006.5052508562,0.0,1.0
2012-03-19,37.46,37.56,37.33,37.42,8400,26.7509278037142,26.8223397839698,26.6580922293821,26.722363011612,11762.7322053597,0.0,1.0
2012-03-20,36.99,37.079,36.88,37.07,47700,26.4152914965133,26.4788481589407,26.3367383182323,26.4724210807178,66795.5150232923,0.0,1.0
2012-03-21,36.82,37.0,36.7612,37.0,6900,26.293891130079,26.4224326945389,26.2519008856887,26.4224326945389,9662.24431154541,0.0,1.0
2012-03-22,36.24,36.45,36.12,36.45,11200,25.879701644597,26.0296668031336,25.7940072682904,26.0296668031336,15683.6429404795,0.0,1.0
2012-03-23,36.61,36.629,36.2,36.21,14700,26.1439259715424,26.1574942477909,25.8511368524948,25.8582780505204,20584.7813593794,0.0,1.0
2012-03-26,37.13,37.13,36.9,36.9,9800,26.5152682688711,26.5152682688711,26.3510207142834,26.3510207142834,13723.1875729196,0.0,1.0
2012-03-27,36.85,37.16,36.85,37.06,40800,26.3153147241556,26.5366918629477,26.3153147241556,26.4652798826922,57133.2707117469,0.0,1.0
2012-03-28,36.29,36.524,36.08,36.524,9400,25.9154076347248,26.0825116685227,25.7654424761882,26.0825116685227,13163.0574679024,0.0,1.0
2012-03-29,36.13,36.15,35.73,35.98,31400,25.801148466316,25.8154308623671,25.5155005452939,25.6940304959327,43970.2132438443,0.0,1.0
2012-03-30,36.5,36.54,36.308,36.52,33600,26.0653727932613,26.0939375853635,25.9282617911708,26.0796551893124,47050.9288214386,0.0,1.0
2012-04-02,37.08,37.18,36.43,36.43,85800,26.4795622787433,26.5509742589988,26.0153844070825,26.0153844070825,120147.907526173,0.0,1.0
2012-04-03,36.68,37.07,36.42,37.02,22200,26.1939143577213,26.4724210807178,26.0082432090569,26.43671509059,31087.2208284504,0.0,1.0
2012-04-04,35.98,36.2,35.7929,36.2,10500,25.6940304959327,25.8511368524948,25.5604186808746,25.8511368524948,14703.4152566995,0.0,1.0
2012-04-05,35.76,36.1099,35.72,35.8,6800,25.5369241393706,25.7867946582846,25.5083593472684,25.5654889314728,9522.21178529112,0.0,1.0
2012-04-09,35.27,35.47,35.18,35.29,22800,25.1870054361186,25.3298293966296,25.1227346538886,25.2012878321697,31927.4159859761,0.0,1.0
2012-04-10,34.56,35.28,34.491,35.18,37700,24.6799803763044,25.1941466341441,24.6307061099281,25.1227346538886,52792.2623978642,0.0,1.0
2012-04-11,34.91,35.12,34.82,35.08,30500,24.9299223071987,25.0798874657353,24.8656515249688,25.0513226736331,42709.9205075559,0.0,1.0
2012-04-12,35.77,35.8,34.99,34.99,13100,25.5440653373961,25.5654889314728,24.9870518914031,24.9870518914031,18344.2609393109,0.0,1.0
2012-04-13,35.21,35.54,35.21,35.54,3700,25.1441582479653,25.3798177828084,25.1441582479653,25.3798177828084,5181.2034714084,0.0,1.0
2012-04-16,35.16,35.4485,35.05,35.4,15300,25.1084522578375,25.3144758208746,25.0298990795564,25.2798410104507,21424.976516905,0.0,1.0
2012-04-17,35.71,35.81,35.456,35.46,12000,25.5012181492428,25.5726301294983,25.3198317193938,25.322688198604,16803.9031505138,0.0,1.0
2012-04-18,35.5,35.65,35.45,35.47,9700,25.3512529907062,25.4583709610895,25.3155470005785,25.3298293966296,13583.1550466653,0.0,1.0
2012-04-19,35.37,35.6701,35.24,35.53,211100,25.2584174163741,25.4727247691209,25.1655818420419,25.3726765847829,295608.662922788,0.0,1.0
2012-04-20,35.55,35.6952,35.5,35.56,16700,25.386958980834,25.490649176165,25.3512529907062,25.3941001788595,23385.431884465,0.0,1.0
2012-04-23,34.99,35.04,34.63,34.93,97200,24.9870518914031,25.0227578815309,24.7299687624833,24.9442047032498,136111.615519162,0.0,1.0
2012-04-24,35.13,35.32,34.99,35.07,20700,25.0870286637608,25.2227114262463,24.9870518914031,25.0441814756075,28986.7329346363,0.0,1.0
2012-04-25,35.71,35.71,35.4107,35.59,13500,25.5012181492428,25.5012181492428,25.2874820923381,25.4155237729362,18904.391044328,0.0,1.0
2012-04-26,35.81,35.89,35.56,35.56,15800,25.5726301294983,25.6297597137027,25.3941001788595,25.3941001788595,22125.1391481765,0.0,1.0
2012-04-27,36.0,36.0499,35.86,36.0,7100,25.7083128919838,25.7439474701313,25.6083361196261,25.7083128919838,9942.30936405397,0.0,1.0
2012-04-30,35.86,35.9,35.6803,35.9,11000,25.6083361196261,25.6369009117283,25.4800087911069,25.6369009117283,15403.5778879709,0.0,1.0
2012-05-01,36.25,36.442,35.89,35.89,12100,25.8868428426226,26.0239538447131,25.6297597137027,25.6297597137027,16943.935676768,0.0,1.0
2012-05-02,35.9,36.0099,35.74,35.94,12000,25.6369009117283,25.7153826780291,25.5226417433195,25.6654657038305,16803.9031505138,0.0,1.0
2012-05-03,35.42,35.94,35.3401,35.94,8200,25.2941234065018,25.6654657038305,25.2370652342777,25.6654657038305,11482.6671528511,0.0,1.0
2012-05-04,34.71,35.13,34.5771,35.13,4600,24.7870983466877,25.0870286637608,24.6921918249281,25.0870286637608,6441.49620769694,0.0,1.0
2012-05-07,34.57,34.72,34.4,34.5,122000,24.68712157433,24.7942395447132,24.5657212078956,24.6371331881511,170839.682030223,0.0,1.0
2012-05-08,34.27,34.28,33.75,34.27,297200,24.4728856335635,24.480026831589,24.1015433362348,24.4728856335635,416176.668027723,0.0,1.0
2012-05-09,33.84,34.0301,33.43,33.65,28000,24.1658141184648,24.3015682929305,23.8730249994172,24.0301313559793,39209.1073511987,0.0,1.0
2012-05-10,33.94,34.21,33.94,34.21,8000,24.2372260987203,24.4300384454101,24.2372260987203,24.4300384454101,11202.6021003425,0.0,1.0
2012-05-11,33.76,34.14,33.63,33.63,59000,24.1086845342603,24.3800500592313,24.0158489599282,24.0158489599282,82619.1904900262,0.0,1.0
2012-05-14,33.03,33.29,33.0,33.19,20500,23.5873770783951,23.7730482270595,23.5659534843185,23.7016362468039,28706.6678821277,0.0,1.0
2012-05-15,32.5899,33.11,32.43,32.98,33000,23.2730929532906,23.6445066625995,23.1589051968621,23.5516710882674,46210.7336639129,0.0,1.0
2012-05-16,32.22,32.84,32.2112,32.55,72400,23.0089400383255,23.4516943159097,23.002655784063,23.2445995731687,101383.5490081,0.0,1.0
2012-05-17,31.89,32.2703,31.86,32.14,36400,22.7732805034823,23.044860264394,22.7518569094056,22.9518104541211,50971.8395565584,0.0,1.0
2012-05-18,31.63,32.13,31.5796,32.0,12000,22.587609354818,22.9446692560955,22.5516177167692,22.8518336817634,16803.9031505138,0.0,1.0
2012-05-21,32.49,32.53,31.81,31.81,15800,23.2017523850154,23.2303171771176,22.7161509192779,22.7161509192779,22125.1391481764,0.0,1.0
2012-05-22,32.47,32.83,32.24,32.55,174900,23.1874699889643,23.4445531178841,23.0232224343766,23.2445995731687,244916.888418738,0.0,1.0
2012-05-23,32.28,32.31,31.52,31.9749,195000,23.0517872264788,23.0732108205554,22.5090561765369,22.8339092747192,273063.426195849,0.0,1.0
2012-05-24,32.49,32.59,32.16,32.39,193000,23.2017523850154,23.2731643652709,22.9660928501722,23.1303404047599,270262.775670763,0.0,1.0
2012-05-25,32.21,32.41,32.14,32.3,22100,23.0017988402999,23.144622800811,22.9518104541211,23.0660696225299,30947.1883021962,0.0,1.0
2012-05-29,32.76,32.97,32.6,32.74,13800,23.3945647317052,23.5445298902418,23.2803055632964,23.3802823356541,19324.4886230909,0.0,1.0
2012-05-30,32.02,32.22,31.98,32.1999,69300,22.8661160778145,23.0089400383255,22.8375512857123,22.9945862302941,97042.5406942169,0.0,1.0
2012-05-31,31.91,32.05,31.5,32.05,30600,22.7875628995334,22.8875396718911,22.4947737804858,22.8875396718911,42849.9530338101,0.0,1.0
2012-06-01,31.29,31.506,31.2,31.3,31000,22.3448086219492,22.4990584993011,22.2805378397193,22.3519498199748,43410.0831388273,0.0,1.0
2012-06-04,31.3091,31.39,30.87,31.39,26400,22.358448310178,22.4162206022048,22.0448783048761,22.4162206022048,36968.5869311304,0.0,1.0
2012-06-05,31.63,31.63,31.248,31.3,21000,22.587609354818,22.587609354818,22.3148155902419,22.3519498199748,29406.8305133991,0.0,1.0
2012-06-06,32.49,32.49,31.92,31.92,11200,23.2017523850154,23.2017523850154,22.794704097559,22.794704097559,15683.6429404795,0.0,1.0
2012-06-07,32.46,33.05,32.41,32.96,19700,23.1803287909387,23.6016594744462,23.144622800811,23.5373886922163,27586.4076720934,0.0,1.0
2012-06-08,32.4,32.42,31.86,32.17,114300,23.1374816027854,23.1517639988365,22.7518569094056,22.9732340481977,160057.177508644,0.0,1.0
2012-06-11,31.97,32.75,31.95,32.75,13600,22.8304100876867,23.3874235336797,22.8161276916356,23.3874235336797,19044.4235705823,0.0,1.0
2012-06-12,32.5,32.51,32.1,32.18,11600,23.2088935830409,23.2160347810665,22.9232456620189,22.9803752462233,16243.7730454967,0.0,1.0
2012-06-13,32.16,32.506,32.1,32.21,10100,22.9660928501722,23.2131783018562,22.9232456620189,23.0017988402999,14143.2851516824,0.0,1.0
2012-06-14,32.45,32.54,32.07,32.23,16800,23.1731875929132,23.2374583751431,22.9018220679422,23.016081236351,23525.4644107192,0.0,1.0
2012-06-15,32.96,32.96,32.645,32.7,16500,23.5373886922163,23.5373886922163,23.3124409544114,23.3517175435519,23105.3668319564,0.0,1.0
2012-06-18,32.91,33.02,32.75,32.82,51100,23.5016827020885,23.5802358803696,23.3874235336797,23.4374119198586,71556.6209159378,0.0,1.0
2012-06-19,33.62,33.764,33.25,33.27,12000,24.0087077619026,24.1115410134706,23.7444834349572,23.7587658310084,16803.9031505138,0.0,1.0
2012-06-20,33.52,33.776,33.33,33.7,27400,23.9372957816471,24.1201104511012,23.8016130191617,24.065837346107,38368.9121936731,0.0,1.0
2012-06-21,32.31,33.43,32.2886,33.43,3800,23.0732108205554,23.8730249994172,23.0579286567808,23.8730249994172,5321.2359976627,0.0,1.0
2012-06-22,32.421,32.4729,32.193,32.43,19800,23.1524781186391,23.1895409363917,22.9896588036565,23.1589051968621,27726.4401983477,0.0,1.0
2012-06-25,31.89,32.02,31.719,32.02,25900,22.7732805034823,22.8661160778145,22.6511660172454,22.8661160778145,36268.4242998589,0.0,1.0
2012-06-26,32.24,32.3018,31.92,32.14,17200,23.0232224343766,23.0673550381745,22.794704097559,22.9518104541211,24085.5945157364,0.0,1.0
2012-06-27,32.78,32.84,32.37,32.37,147800,23.4088471277563,23.4516943159097,23.1160580087088,23.1160580087088,206968.073803828,0.0,1.0
2012-06-28,32.742,32.742,32.3,32.4801,4900,23.3817105752593,23.3817105752593,23.0660696225299,23.1946825989701,6861.59378645977,0.0,1.0
2012-06-29,33.77,33.77,33.566,33.72,7500,24.1158257322859,24.1158257322859,23.9701452925647,24.0801197421581,10502.4394690711,0.0,1.0
2012-07-02,33.78,33.9599,33.6509,33.89,34600,24.1229669303115,24.2514370827911,24.0307740638016,24.2015201085925,48451.2540839813,0.0,1.0
2012-07-03,34.46,34.48,33.97,33.97,10100,24.6085683960489,24.6228507921,24.2586496927969,24.2586496927969,14143.2851516824,0.0,1.0
2012-07-05,34.115,34.38,34.05,34.38,6900,24.3621970641674,24.5514388118445,24.3157792770013,24.5514388118445,9662.24431154542,0.0,1.0
2012-07-06,33.63,33.67,33.441,33.6492,10600,24.0158489599282,24.0444137520304,23.8808803172453,24.0295600601372,14843.4477829538,0.0,1.0
2012-07-09,33.42,33.51,33.27,33.51,13200,23.8658838013916,23.9301545836216,23.7587658310084,23.9301545836216,18484.2934655652,0.0,1.0
2012-07-10,33.02,33.64,32.9795,33.64,12400,23.5802358803696,24.0229901579537,23.5513140283661,24.0229901579537,17364.0332555309,0.0,1.0
2012-07-11,33.25,33.25,33.0265,33.05,38100,23.7444834349572,23.7444834349572,23.5848776590862,23.6016594744462,53352.3925028813,0.0,1.0
2012-07-12,32.86,32.99,32.581,32.9,21000,23.4659767119608,23.5588122862929,23.2667372870479,23.494541504063,29406.830513399,0.0,1.0
2012-07-13,33.33,33.344,33.0956,33.0956,8000,23.8016130191617,23.8116106963974,23.6342233374427,23.6342233374427,11202.6021003425,0.0,1.0
2012-07-16,33.41,33.54,33.12,33.38,26400,23.8587426033661,23.9515781776982,23.6516478606251,23.8373190092894,36968.5869311302,0.0,1.0
2012-07-17,33.6456,33.7198,33.1801,33.6,8500,24.026989228848,24.0799769181976,23.6945664607586,23.9944253658515,11902.7647316139,0.0,1.0
2012-07-18,33.8,33.86,33.7,33.71,6600,24.1372493263626,24.1800965145159,24.065837346107,24.0729785441326,9242.14673278255,0.0,1.0
2012-07-19,34.02,34.1177,33.89,33.98,13200,24.2943556829247,24.3641251876343,24.2015201085925,24.2657908908225,18484.2934655651,0.0,1.0
2012-07-20,33.72,33.77,33.66,33.7699,6700,24.0801197421581,24.1158257322859,24.0372725540048,24.1157543203056,9382.17925903687,0.0,1.0
2012-07-23,33.11,33.16,32.81,33.07,5800,23.6445066625995,23.6802126527273,23.430270721833,23.6159418704973,8121.88652274833,0.0,1.0
2012-07-24,32.74,33.24,32.45,33.13,16200,23.3802823356541,23.7373422369317,23.1731875929132,23.6587890586506,22685.2692531936,0.0,1.0
2012-07-25,32.821,32.99,32.67,32.93,7500,23.4381260396611,23.5588122862929,23.3302939494753,23.5159650981396,10502.4394690711,0.0,1.0
2012-07-26,33.65,33.74,33.28,33.34,22400,24.0301313559793,24.0944021382093,23.7659070290339,23.8087542171872,31367.285880959,0.0,1.0
2012-07-27,34.3,34.3816,33.7,33.85,15800,24.4943092276401,24.5525814035286,24.065837346107,24.1729553164903,22125.1391481765,0.0,1.0
2012-07-30,34.246,34.39,34.12,34.29,15700,24.4557467583021,24.5585800098701,24.3657676631802,24.4871680296146,21985.1066219222,0.0,1.0
2012-07-31,33.88,34.22,33.86,34.21,39700,24.194378910567,24.4371796434357,24.1800965145159,24.4300384454101,55592.9129229496,0.0,1.0
2012-08-01,33.89,34.13,33.89,34.09,2200,24.2015201085925,24.3729088612057,24.2015201085925,24.3443440691035,3080.71557759419,0.0,1.0
2012-08-02,33.46,33.71,33.238,33.63,4900,23.8944485934938,24.0729785441326,23.7359139973266,24.0158489599282,6861.59378645979,0.0,1.0
2012-08-03,34.17,34.34,34.07,34.07,19800,24.4014736533079,24.5228740197423,24.3300616730524,24.3300616730524,27726.4401983478,0.0,1.0
2012-08-06,34.45,34.59,34.24,34.24,20500,24.6014271980234,24.7014039703811,24.4514620394868,24.4514620394868,28706.6678821277,0.0,1.0
2012-08-07,34.9,35.0399,34.79,34.79,20300,24.9227811091732,25.0226864695506,24.8442279308921,24.8442279308921,28426.6028296191,0.0,1.0
2012-08-08,34.94,35.0498,34.76,34.76,13800,24.9513459012754,25.0297562555959,24.8228043368155,24.8228043368155,19324.4886230908,0.0,1.0
2012-08-09,35.1,35.2399,34.99,34.99,5000,25.0656050696842,25.1655104300617,24.9870518914031,24.9870518914031,7001.62631271407,0.0,1.0
2012-08-10,35.14,35.19,34.86,34.89,6900,25.0941698617864,25.1298758519142,24.894216317071,24.9156399111476,9662.24431154541,0.0,1.0
2012-08-13,34.95,35.19,34.86,35.07,5200,24.9584870993009,25.1298758519142,24.894216317071,25.0441814756075,7281.69136522264,0.0,1.0
2012-08-14,35.02,35.18,34.96,35.15,13900,25.0084754854798,25.1227346538886,24.9656282973265,25.1013110598119,19464.5211493451,0.0,1.0
2012-08-15,34.92,34.95,34.78,34.8,7200,24.9370635052243,24.9584870993009,24.8370867328666,24.8513691289177,10082.3418903082,0.0,1.0
2012-08-16,35.39,35.485,34.98,34.98,24500,25.2726998124252,25.3405411936679,24.9799106933776,24.9799106933776,34307.9689322989,0.0,1.0
2012-08-17,35.36,35.4,35.3,35.3899,5800,25.2512762183485,25.2798410104507,25.2084290301952,25.2726284004449,8121.88652274833,0.0,1.0
2012-08-20,35.29,35.33,35.07,35.07,41300,25.2012878321697,25.2298526242719,25.0441814756075,25.0441814756075,57833.4333430181,0.0,1.0
2012-08-21,35.25,35.7499,35.25,35.48,14800,25.1727230400675,25.5297115293648,25.1727230400675,25.3369705946551,20724.8138856336,0.0,1.0
2012-08-22,35.32,35.32,34.95,35.0309,12300,25.2227114262463,25.2227114262463,24.9584870993009,25.0162593913276,17224.0007292766,0.0,1.0
2012-08-23,34.94,35.19,34.8901,35.19,20800,24.9513459012754,25.1298758519142,24.9157113231279,25.1298758519142,29126.7654608905,0.0,1.0
2012-08-24,34.93,35.03,34.71,34.81,6100,24.9442047032498,25.0156166835053,24.7870983466877,24.8585103269432,8541.98410151117,0.0,1.0
2012-08-27,34.828,35.037,34.82,35.03,23000,24.8713644833892,25.0206155221232,24.8656515249688,25.0156166835053,32207.4810384847,0.0,1.0
2012-08-28,34.79,34.8893,34.76,34.8,20600,24.8442279308921,24.9151400272858,24.8228043368155,24.8513691289177,28846.700408382,0.0,1.0
2012-08-29,34.75,34.8,34.639,34.8,20400,24.8156631387899,24.8513691289177,24.7363958407063,24.8513691289177,28566.6353558734,0.0,1.0
2012-08-30,34.27,34.6,34.22,34.6,12500,24.4728856335635,24.7085451684066,24.4371796434357,24.7085451684066,17504.0657817851,0.0,1.0
2012-08-31,34.7,34.76,34.331,34.62,20300,24.7799571486622,24.8228043368155,24.5164469415193,24.7228275644577,28426.6028296191,0.0,1.0
2012-09-04,34.4399,34.61,34.24,34.61,109800,24.5942145880176,24.7156863664322,24.4514620394868,24.7156863664322,153755.713827201,0.0,1.0
2012-09-05,34.33,34.4243,34.32,34.32,3500,24.5157328217168,24.5830743190977,24.5085916236912,24.5085916236912,4901.13841889984,0.0,1.0
2012-09-06,35.37,35.4,34.74,34.74,182700,25.2584174163741,25.2798410104507,24.8085219407644,24.8085219407644,255839.425466572,0.0,1.0
2012-09-07,36.01,36.04,35.73,35.73,24700,25.7154540900093,25.736877684086,25.5155005452939,25.5155005452939,34588.0339848075,0.0,1.0
2012-09-10,35.77,36.0653,35.77,35.98,6700,25.5440653373961,25.7549449150906,25.5440653373961,25.6940304959327,9382.17925903686,0.0,1.0
2012-09-11,36.1,36.18,35.9901,36.06,19300,25.7797248722393,25.8368544564437,25.7012431059385,25.7511600801371,27026.2775670763,0.0,1.0
2012-09-12,36.09,36.28,35.958,36.26,15100,25.7725836742137,25.9082664366992,25.6783198602765,25.8939840406481,21144.9114643965,0.0,1.0
2012-09-13,36.92,37.09,35.99,36.16,12100,26.3653031103345,26.4867034767689,25.7011716939582,25.8225720603926,16943.935676768,0.0,1.0
2012-09-14,37.36,37.76,37.25,37.25,58500,26.6795158234587,26.9651637444808,26.6009626451777,26.6009626451777,81919.0278587547,0.0,1.0
2012-09-17,37.13,37.47,37.06,37.47,65700,26.5152682688711,26.7580690017398,26.4652798826922,26.7580690017398,92001.3697490627,0.0,1.0
2012-09-18,37.02,37.0783,36.88,37.0,10600,26.43671509059,26.478348275079,26.3367383182323,26.4224326945389,14843.4477829538,0.0,1.0
2012-09-19,37.0,37.16,36.91,37.13,52600,26.4224326945389,26.5366918629477,26.3581619123089,26.5152682688711,73657.108809752,0.0,1.0
2012-09-20,36.84,36.9025,36.5,36.77,17100,26.3081735261301,26.3528060137898,26.0653727932613,26.2581851399512,23945.5619894821,0.0,1.0
2012-09-21,36.87,37.16,36.87,37.06,24700,26.3295971202067,26.5366918629477,26.3295971202067,26.4652798826922,34588.0339848075,0.0,1.0
2012-09-24,36.69,36.7383,36.6,36.64,7400,26.2010555557468,26.2355475422102,26.1367847735169,26.1653495656191,10362.4069428168,0.0,1.0
2012-09-25,36.3101,36.88,36.31,36.88,7700,25.9297614427561,26.3367383182323,25.9296900307759,26.3367383182323,10782.5045215797,0.0,1.0
2012-09-26,35.94,36.07,35.79,36.03,28000,25.6654657038305,25.7583012781626,25.5583477334472,25.7297364860604,39209.1073511988,0.0,1.0
2012-09-27,36.63,36.66,36.2,36.33,75300,26.1582083675935,26.1796319616702,25.8511368524948,25.943972426827,105444.492269474,0.0,1.0
2012-09-28,36.11,36.3546,36.06,36.35,167200,25.7868660702648,25.9615397739698,25.7511600801371,25.9582548228781,234134.383897159,0.0,1.0
2012-10-01,36.63,36.89,36.33,36.44,148600,26.1582083675935,26.3438795162578,25.943972426827,26.022525605108,208088.334013862,0.0,1.0
2012-10-02,36.555,36.76,36.41,36.76,27300,26.1046493824019,26.2510439419257,26.0011020110314,26.2510439419257,38228.8796674188,0.0,1.0
2012-10-03,36.18,36.33,36.11,36.31,29200,25.8368544564437,25.943972426827,25.7868660702648,25.9296900307759,40889.4976662502,0.0,1.0
2012-10-04,36.58,36.59,36.22,36.3,60200,26.1225023774657,26.1296435754913,25.8654192485459,25.9225488327503,84299.5808050775,0.0,1.0
2012-10-05,36.51,36.87,36.46,36.81,8800,26.0725139912869,26.3295971202067,26.0368080011591,26.2867499320534,12322.8623103768,0.0,1.0
2012-10-08,36.31,36.3766,36.1902,36.3599,51000,25.9296900307759,25.977250409626,25.8441384784298,25.9653246089234,71416.5883896834,0.0,1.0
2012-10-09,36.289,36.44,36.08,36.44,7700,25.9146935149222,26.022525605108,25.7654424761882,26.022525605108,10782.5045215797,0.0,1.0
2012-10-10,35.76,36.05,35.75,36.05,14200,25.5369241393706,25.7440188821115,25.529782941345,25.7440188821115,19884.6187281079,0.0,1.0
2012-10-11,36.2224,36.24,36.08,36.18,5000,25.867133136072,25.879701644597,25.7654424761882,25.8368544564437,7001.62631271408,0.0,1.0
2012-10-12,35.94,36.192,35.8,36.04,8500,25.6654657038305,25.8454238940744,25.5654889314728,25.736877684086,11902.7647316139,0.0,1.0
2012-10-15,36.1,36.1,35.83,36.04,10400,25.7797248722393,25.7797248722393,25.5869125255494,25.736877684086,14563.3827304453,0.0,1.0
2012-10-16,36.63,36.63,36.4918,36.4918,5700,26.1582083675935,26.1582083675935,26.0595170108804,26.0595170108804,7981.85399649404,0.0,1.0
2012-10-17,37.08,37.12,36.91,36.98,154400,26.4795622787433,26.5081270708455,26.3581619123089,26.4081502984878,216210.22053661,0.0,1.0
2012-10-18,36.9264,37.1493,36.9264,37.0,14900,26.3698734770708,26.5290507810604,26.3698734770708,26.4224326945389,20864.846411888,0.0,1.0
2012-10-19,36.551,36.75,36.37,36.75,4500,26.1017929031917,26.2439027439001,25.9725372189292,26.2439027439001,6301.46368144265,0.0,1.0
2012-10-22,36.4564,36.659,36.312,36.39,7500,26.0342371698699,26.1789178418676,25.931118270381,25.9868196149803,10502.4394690711,0.0,1.0
2012-10-23,35.85,36.21,35.601,36.14,124200,25.6011949216005,25.8582780505204,25.4233790907643,25.8082896643415,173920.397607818,0.0,1.0
2012-10-24,35.64,36.0,35.64,36.0,8700,25.4512297630639,25.7083128919838,25.4512297630639,25.7083128919838,12182.8297841225,0.0,1.0
2012-10-25,35.95,36.05,35.76,36.05,161600,25.672606901856,25.7440188821115,25.5369241393706,25.7440188821115,226292.562426919,0.0,1.0
2012-10-26,35.87,35.98,35.71,35.88,11600,25.6154773176516,25.6940304959327,25.5012181492428,25.6226185156772,16243.7730454967,0.0,1.0
2012-10-31,35.92,36.088,35.84,36.04,10500,25.6511833077794,25.7711554346086,25.594053723575,25.736877684086,14703.4152566995,0.0,1.0
2012-11-01,36.263,36.28,36.11,36.11,4400,25.8961264000558,25.9082664366992,25.7868660702648,25.7868660702648,6161.43115518838,0.0,1.0
2012-11-02,35.75,36.28,35.68,36.28,8700,25.529782941345,25.9082664366992,25.4797945551662,25.9082664366992,12182.8297841225,0.0,1.0
2012-11-05,35.76,35.8374,35.51,35.68,9200,25.5369241393706,25.5921970120883,25.3583941887318,25.4797945551662,12882.9924153939,0.0,1.0
2012-11-06,36.18,36.29,35.91,35.91,2500,25.8368544564437,25.9154076347248,25.6440421097538,25.6440421097538,3500.81315635704,0.0,1.0
2012-11-07,35.48,35.6,35.25,35.5602,28600,25.3369705946551,25.4226649709617,25.1727230400675,25.3942430028201,40049.3025087245,0.0,1.0
2012-11-08,35.03,35.41,35.0,35.4,12500,25.0156166835053,25.2869822084763,24.9941930894287,25.2798410104507,17504.0657817852,0.0,1.0
2012-11-09,34.93,35.24,34.74,34.99,43000,24.9442047032498,25.1655818420419,24.8085219407644,24.9870518914031,60213.986289341,0.0,1.0
2012-11-12,34.92,35.19,34.83,35.19,5200,24.9370635052243,25.1298758519142,24.8727927229943,25.1298758519142,7281.69136522262,0.0,1.0
2012-11-13,34.65,34.97,34.48,34.6,13600,24.7442511585344,24.972769495352,24.6228507921,24.7085451684066,19044.4235705823,0.0,1.0
2012-11-14,34.15,34.78,34.1372,34.78,14000,24.3871912572568,24.8370867328666,24.3780505237841,24.8370867328666,19604.5536755994,0.0,1.0
2012-11-15,34.14,34.2504,33.95,34.17,19900,24.3800500592313,24.4588888854334,24.2443672967458,24.4014736533079,27866.472724602,0.0,1.0
2012-11-16,34.11,34.27,33.732,34.03,12000,24.3586264651546,24.4728856335635,24.0886891797888,24.3014968809502,16803.9031505138,0.0,1.0
2012-11-19,35.0,35.0,34.6,34.6,46600,24.9941930894287,24.9941930894287,24.7085451684066,24.7085451684066,65255.1572344951,0.0,1.0
2012-11-20,35.05,35.1199,34.7901,34.9,151600,25.0298990795564,25.079816053755,24.8442993428724,24.9227811091732,212289.309801491,0.0,1.0
2012-11-21,35.022,35.05,34.89,34.97,16100,25.0099037250849,25.0298990795564,24.9156399111476,24.972769495352,22545.2367269393,0.0,1.0
2012-11-23,35.68,35.73,35.27,35.27,16300,25.4797945551662,25.5155005452939,25.1870054361186,25.1870054361186,22825.3017794478,0.0,1.0
2012-11-26,35.54,35.54,35.27,35.33,362900,25.3798177828084,25.3798177828084,25.1870054361186,25.2298526242719,508178.037776788,0.0,1.0
2012-11-27,35.25,35.5,35.25,35.32,11900,25.1727230400675,25.3512529907062,25.1727230400675,25.2227114262463,16663.8706242595,0.0,1.0
2012-11-28,35.3463,35.3463,34.89,34.96,4600,25.2414927770535,25.2414927770535,24.9156399111476,24.9656282973265,6441.49620769695,0.0,1.0
2012-11-29,35.72,35.79,35.63,35.63,5400,25.5083593472684,25.5583477334472,25.4440885650384,25.4440885650384,7561.75641773118,0.0,1.0
2012-11-30,35.6285,35.738,35.62,35.71,2900,25.4430173853346,25.5212135037143,25.4369473670128,25.5012181492428,4060.94326137415,0.0,1.0
2012-12-03,35.46,35.93,35.46,35.93,4900,25.322688198604,25.6583245058049,25.322688198604,25.6583245058049,6861.5937864598,0.0,1.0
2012-12-04,35.47,35.554,35.4,35.4,4000,25.3298293966296,25.3898154600442,25.2798410104507,25.2798410104507,5601.30105017125,0.0,1.0
2012-12-05,35.51,35.74,35.4137,35.64,20300,25.3583941887318,25.5226417433195,25.2896244517457,25.4512297630639,28426.6028296191,0.0,1.0
2012-12-06,35.59,35.666,35.43,35.57,22700,25.4155237729362,25.4697968779304,25.3012646045274,25.4012413768851,31787.3834597219,0.0,1.0
2012-12-07,35.69,35.74,35.57,35.74,2900,25.4869357531917,25.5226417433195,25.4012413768851,25.5226417433195,4060.94326137416,0.0,1.0
2012-12-10,35.869,35.89,35.74,35.74,7600,25.6147631978491,25.6297597137027,25.5226417433195,25.5226417433195,10642.4719953254,0.0,1.0
2012-12-11,36.096,36.23,35.9338,35.9338,17100,25.7768683930291,25.8725604465715,25.6610381610546,25.6610381610546,23945.5619894821,0.0,1.0
2012-12-12,36.264,36.522,36.221,36.37,9000,25.8968405198583,26.0810834289176,25.8661333683485,25.9725372189292,12602.9273628853,0.0,1.0
2012-12-13,36.0,36.26,35.85,36.1896,12800,25.7083128919838,25.8939840406481,25.6011949216005,25.8437100065482,17924.163360548,0.0,1.0
2012-12-14,36.084,36.1899,35.92,35.92,9200,25.7682989553984,25.843924242489,25.6511833077794,25.6511833077794,12882.9924153939,0.0,1.0
2012-12-17,36.29,36.3,36.03,36.11,60200,25.9154076347248,25.9225488327503,25.7297364860604,25.7868660702648,84299.5808050773,0.0,1.0
2012-12-18,36.7,36.7,36.4001,36.43,15300,26.2081967537724,26.2081967537724,25.9940322249861,26.0153844070825,21424.976516905,0.0,1.0
2012-12-19,36.56,36.7999,36.56,36.74,31500,26.1082199814146,26.2795373220476,26.1082199814146,26.2367615458746,44110.2457700987,0.0,1.0
2012-12-20,36.6801,36.69,36.49,36.59,5300,26.1939857697015,26.2010555557468,26.0582315952358,26.1296435754913,7421.72389147692,0.0,1.0
2012-12-21,36.38,36.4118,36.1401,36.1401,12500,25.9796784169547,26.002387426676,25.8083610763218,25.8083610763218,17504.0657817852,0.0,1.0
2012-12-24,35.44,35.4449,35.012,35.42,8400,25.9175499941324,25.9211334025684,25.604550236867,25.9029238372509,11486.2708885445,0.853,1.0
2012-12-26,35.441,35.62,35.36,35.53,30800,25.9182813019765,26.0491854060665,25.8590453666062,25.9833677000995,42116.3265913298,0.0,1.0
2012-12-27,35.51,35.67,35.26,35.52,163100,25.9687415432179,26.0857507982704,25.7859145821984,25.9760546216587,223025.093085906,0.0,1.0
2012-12-28,35.19,35.5244,35.16,35.44,24600,25.7347230331129,25.9792723761726,25.7127837977905,25.9175499941324,33638.3647450231,0.0,1.0
2012-12-31,35.85,35.9,35.25,35.28,37900,26.2173862102045,26.2539516024084,25.7786015037576,25.8005407390799,51824.960318552,0.0,1.0
2013-01-02,36.6,36.7,36.3801,36.5704,17200,26.7658670932632,26.838997877671,26.6050524983504,26.7442203810785,23519.5070574959,0.0,1.0
2013-01-03,36.38,36.686,36.36,36.59,7700,26.604979367566,26.8287595678539,26.5903532106844,26.7585540148224,10529.0816478324,0.0,1.0
2013-01-04,36.65,36.68,36.33,36.33,2800,26.8024324854671,26.8243717207894,26.5684139753621,26.5684139753621,3828.75696284816,0.0,1.0
2013-01-07,36.39,36.42,36.28,36.35,21600,26.6122924460068,26.6342316813291,26.5318485831581,26.5830401322436,29536.1251419715,0.0,1.0
2013-01-08,36.35,36.36,36.17,36.36,4700,26.5830401322436,26.5903532106844,26.4514047203095,26.5903532106844,6426.84204478086,0.0,1.0
2013-01-09,36.44,36.5,36.41,36.41,20600,26.6488578382107,26.6927363088554,26.6269186028883,26.6269186028883,28168.7119409543,0.0,1.0
2013-01-10,36.912,36.93,36.75,36.84,19400,26.9940351406156,27.007198681809,26.8755632698749,26.941380975842,26527.8160997337,0.0,1.0
2013-01-11,36.84,36.91,36.68,36.8,11700,26.941380975842,26.9925725249274,26.8243717207894,26.9121286620788,15998.7344519012,0.0,1.0
2013-01-14,36.874,36.95,36.77,36.82,22700,26.9662454425406,27.0218248386906,26.8901894267565,26.9267548189604,31040.2796630905,0.0,1.0
2013-01-15,36.83,36.88,36.66,36.71,29100,26.9340678974012,26.9706332896051,26.8097455639079,26.8463109561118,39791.7241496005,0.0,1.0
2013-01-16,36.755,36.8399,36.63,36.76,10500,26.8792198090953,26.9413078450575,26.7878063285855,26.8828763483157,14357.8386106806,0.0,1.0
2013-01-17,37.209,37.2899,36.9,36.91,125400,27.2112335703068,27.2703963748928,26.9852594464866,26.9925725249274,171473.615407557,0.0,1.0
2013-01-18,37.32,37.32,37.0058,37.07,47200,27.2924087409995,27.2924087409995,27.0626318163901,27.1095817799799,64541.9030880119,0.0,1.0
2013-01-22,37.49,37.5298,37.1,37.13,17000,27.4167310744928,27.4458371266871,27.1315210153023,27.1534602506246,23246.0244172924,0.0,1.0
2013-01-23,37.42,37.47,37.27,37.34,20700,27.3655395254073,27.4021049176112,27.2558433487956,27.3070348978811,28305.4532610561,0.0,1.0
2013-01-24,37.52,37.652,37.37,37.37,6900,27.4386703098152,27.5352029452335,27.3289741332034,27.3289741332034,9435.15108701868,0.0,1.0
2013-01-25,37.65,37.76,37.43,37.76,7100,27.5337403295453,27.6141841923939,27.3728526038481,27.6141841923939,9708.63372722214,0.0,1.0
2013-01-28,37.44,37.59,37.33,37.59,19500,27.3801656822889,27.4898618589006,27.2997218194403,27.4898618589006,26664.5574198354,0.0,1.0
2013-01-29,37.7869,37.7869,37.47,37.47,4200,27.6338563733996,27.6338563733996,27.4021049176112,27.4021049176112,5743.13544427226,0.0,1.0
2013-01-30,37.56,37.8,37.52,37.78,14000,27.4679226235783,27.6434365061571,27.4386703098152,27.6288103492755,19143.7848142408,0.0,1.0
2013-01-31,37.53,37.65,37.45,37.588,23600,27.4459833882559,27.5337403295453,27.3874787607297,27.4883992432125,32270.951544006,0.0,1.0
2013-02-01,37.9,37.9299,37.7,37.7,46000,27.7165672905649,27.7384333951028,27.5703057217492,27.5703057217492,62901.0072467912,0.0,1.0
2013-02-04,37.41,37.56,37.34,37.47,12400,27.3582264469665,27.4679226235783,27.3070348978811,27.4021049176112,16955.9236926133,0.0,1.0
2013-02-05,37.62,37.7,37.5,37.5,6300,27.511801094223,27.5703057217492,27.4240441529336,27.4240441529336,8614.70316640836,0.0,1.0
2013-02-06,37.44,37.47,37.27,37.41,109300,27.3801656822889,27.4021049176112,27.2558433487956,27.3582264469665,149458.26287118,0.0,1.0
2013-02-07,37.3,37.44,37.01,37.44,47400,27.2777825841179,27.3801656822889,27.0657033093353,27.3801656822889,64815.3857282155,0.0,1.0
2013-02-08,37.37,37.47,37.26,37.26,42900,27.3289741332034,27.4021049176112,27.2485302703548,27.2485302703548,58662.026323638,0.0,1.0
2013-02-11,37.35,37.39,37.2335,37.39,5400,27.3143479763219,27.343600290085,27.2291506124867,27.343600290085,7384.03128549288,0.0,1.0
2013-02-12,37.37,37.39,37.17,37.18,3100,27.3289741332034,27.343600290085,27.1827125643878,27.1900256428286,4238.98092315333,0.0,1.0
2013-02-13,37.39,37.5063,37.35,37.47,7400,27.343600290085,27.4286513923513,27.3143479763219,27.4021049176112,10118.8576875273,0.0,1.0
2013-02-14,37.37,37.43,37.22,37.22,4400,27.3289741332034,27.3728526038481,27.2192779565917,27.2192779565917,6016.61808447569,0.0,1.0
2013-02-15,37.1305,37.25,37.0312,37.25,9000,27.1538259045467,27.241217191914,27.0812070356297,27.241217191914,12306.7188091548,0.0,1.0
2013-02-19,37.3,37.344,37.23,37.25,13800,27.2777825841179,27.3099601292574,27.2265910350325,27.241217191914,18870.3021740374,0.0,1.0
2013-02-20,36.44,37.28,35.8101,37.28,109500,26.6488578382107,27.2631564272364,26.1882070272258,27.2631564272364,149731.745511383,0.0,1.0
2013-02-21,36.0904,36.1364,35.9,36.08,59500,26.3931926159209,26.4268327767485,26.2539516024084,26.3855870143425,81361.0854605236,0.0,1.0
2013-02-22,36.28,36.28,36.04,36.15,10000,26.5318485831581,26.5318485831581,26.3563347005794,26.436778563428,13674.132010172,0.0,1.0
2013-02-25,35.73,36.62,35.69,36.37,83600,26.1296292689151,26.7804932501447,26.100376955152,26.5976662891252,114315.743605038,0.0,1.0
2013-02-26,35.87,35.999,35.58,35.93,61500,26.2320123670861,26.3263510789722,26.0199330923034,26.2758908377308,84095.9118625578,0.0,1.0
2013-02-27,36.354,36.354,35.88,35.88,2800,26.5859653636199,26.5859653636199,26.2393254455269,26.2393254455269,3828.75696284817,0.0,1.0
2013-02-28,36.3,36.51,36.22,36.2449,34000,26.5464747400397,26.7000493872961,26.4879701125135,26.506179677831,46492.0488345849,0.0,1.0
2013-03-01,36.1,36.15,35.81,35.92,32900,26.4002131712241,26.436778563428,26.1881338964414,26.26857775929,44987.8943134659,0.0,1.0
2013-03-04,35.93,36.03,35.72,36.03,9500,26.2758908377308,26.3490216221386,26.1223161904743,26.3490216221386,12990.4254096634,0.0,1.0
2013-03-05,36.379,36.43,36.24,36.24,39500,26.6042480597219,26.6415447597699,26.502596269395,26.502596269395,54012.8214401795,0.0,1.0
2013-03-06,36.38,36.44,36.28,36.41,25800,26.604979367566,26.6488578382107,26.5318485831581,26.6269186028883,35279.2605862438,0.0,1.0
2013-03-07,36.52,36.57,36.51,36.521,8000,26.7073624657369,26.7439278579408,26.7000493872961,26.708093773581,10939.3056081376,0.0,1.0
2013-03-08,36.68,36.6862,36.502,36.532,10500,26.8243717207894,26.8289058294227,26.6941989245435,26.7161381598659,14357.8386106806,0.0,1.0
2013-03-11,36.6601,36.76,36.5,36.6,12000,26.8098186946923,26.8828763483157,26.6927363088554,26.7658670932632,16408.9584122064,0.0,1.0
2013-03-12,36.68,36.82,36.6101,36.69,6300,26.8243717207894,26.9267548189604,26.7732533024884,26.8316847992302,8614.70316640838,0.0,1.0
2013-03-13,36.48,36.72,36.48,36.69,4500,26.6781101519738,26.8536240345526,26.6781101519738,26.8316847992302,6153.35940457741,0.0,1.0
2013-03-14,36.712,36.756,36.59,36.6001,17800,26.8477735717999,26.8799511169394,26.7585540148224,26.7659402240476,24339.9549781062,0.0,1.0
2013-03-15,36.7101,36.81,36.7,36.7,5100,26.8463840868962,26.9194417405196,26.838997877671,26.838997877671,6973.80732518773,0.0,1.0
2013-03-18,36.37,36.57,36.32,36.34,78600,26.5976662891252,26.7439278579408,26.5611008969213,26.5757270538028,107478.677599952,0.0,1.0
2013-03-19,36.09,36.47,35.87,36.47,51900,26.3929000927833,26.670797073533,26.2320123670861,26.670797073533,70968.7451327928,0.0,1.0
2013-03-20,36.3,36.36,36.16,36.21,94200,26.5464747400397,26.5903532106844,26.4440916418688,26.4806570340727,128810.32353582,0.0,1.0
2013-03-21,35.97,36.2158,35.97,36.0,37200,26.3051431514939,26.4848986195683,26.3051431514939,26.3270823868162,50867.7710778399,0.0,1.0
2013-03-22,36.12,36.262,36.11,36.14,9500,26.4148393281056,26.5186850419647,26.4075262496648,26.4294654849872,12990.4254096634,0.0,1.0
2013-03-25,35.93,36.34,35.82,36.2,33500,26.2758908377308,26.5757270538028,26.1954469748822,26.4733439556319,45808.3422340762,0.0,1.0
2013-03-26,36.14,36.182,36.05,36.1121,6100,26.4294654849872,26.4601804144385,26.3636477790202,26.4090619961374,8341.22052620493,0.0,1.0
2013-03-27,36.18,36.23,35.78,35.95,33100,26.4587177987503,26.4952831909542,26.166194661119,26.2905169946123,45261.3769536694,0.0,1.0
2013-03-28,36.233,36.233,36.09,36.09,10000,26.4974771144865,26.4974771144865,26.3929000927833,26.3929000927833,13674.132010172,0.0,1.0
2013-04-01,35.93,36.2199,35.86,36.21,22700,26.2758908377308,26.487896981729,26.2246992886453,26.4806570340727,31040.2796630904,0.0,1.0
2013-04-02,35.74,36.13,35.642,36.13,43900,26.1369423473559,26.4221524065464,26.0652741786362,26.4221524065464,60029.4395246552,0.0,1.0
2013-04-03,35.35,35.75,35.2275,35.68,20400,25.8517322881654,26.1442554257967,25.7621470772658,26.0930638767112,27895.2293007509,0.0,1.0
2013-04-04,35.4501,35.47,35.27,35.41,5500,25.9249362033576,25.9394892294548,25.7932276606391,25.8956107588101,7520.77260559462,0.0,1.0
2013-04-05,35.3,35.31,35.03,35.1,37000,25.8151668959615,25.8224799744023,25.6177137780604,25.6689053271458,50594.2884376364,0.0,1.0
2013-04-08,35.49,35.49,35.32,35.4,50400,25.9541153863363,25.9541153863363,25.829793052843,25.8882976803693,68917.6253312671,0.0,1.0
2013-04-09,35.94,36.08,35.58,35.58,52900,26.2832039161715,26.3855870143425,26.0199330923034,26.0199330923034,72336.1583338101,0.0,1.0
2013-04-10,36.04,36.16,36.0052,36.05,3000,26.3563347005794,26.4440916418688,26.3308851876054,26.3636477790202,4102.2396030516,0.0,1.0
2013-04-11,36.02,36.1395,35.994,36.079,6900,26.3417085436978,26.4290998310652,26.3226945397518,26.3848557064984,9435.1510870187,0.0,1.0
2013-04-12,35.5101,35.8915,35.4201,35.8915,9000,25.9688146740023,26.2477354857338,25.9029969680353,26.2477354857338,12306.7188091548,0.0,1.0
2013-04-15,34.2,35.0,34.2,35.0,10800,25.0107282674754,25.595774542738,25.0107282674754,25.595774542738,14768.0625709858,0.0,1.0
2013-04-16,34.57,34.6785,34.3775,34.56,46200,25.2813121697844,25.3606590708669,25.1405354097993,25.2739990913436,63174.4898869947,0.0,1.0
2013-04-17,33.84,34.17,33.71,34.17,17700,24.7474574436073,24.9887890321531,24.6523874238771,24.9887890321531,24203.2136580044,0.0,1.0
2013-04-18,33.935,34.024,33.7,34.0,2700,24.8169316887947,24.8820180869177,24.6450743454363,24.8644666986598,3692.01564274645,0.0,1.0
2013-04-19,34.12,34.4,34.1,34.3,35400,24.9522236399492,25.1569898362911,24.9375974830676,25.0838590518832,48406.4273160089,0.0,1.0
2013-04-22,34.4253,34.48,34.16,34.31,7600,25.1754919247463,25.2154944638173,24.9814759537123,25.091172130324,10392.3403277307,0.0,1.0
2013-04-23,34.6599,34.6599,34.43,34.43,12300,25.347056744967,25.347056744967,25.1789290716134,25.1789290716134,16819.1823725116,0.0,1.0
2013-04-24,35.1898,35.2399,34.82,34.82,14900,25.7345767715441,25.7712152945324,25.4641391308039,25.4641391308039,20374.4566951563,0.0,1.0
2013-04-25,35.42,35.714,35.2301,35.24,17300,25.9029238372509,26.1179283434099,25.7640484776604,25.7712884253168,23656.2483775976,0.0,1.0
2013-04-26,35.2904,35.46,35.104,35.46,4200,25.8081463406583,25.932176151014,25.6718305585221,25.932176151014,5743.13544427226,0.0,1.0
2013-04-29,35.73,35.77,35.36,35.36,3600,26.1296292689151,26.1588815826783,25.8590453666062,25.8590453666062,4922.68752366193,0.0,1.0
2013-04-30,35.9,35.9,35.515,35.5867,13500,26.2539516024084,26.2539516024084,25.9723980824383,26.0248328548587,18460.0782137322,0.0,1.0
2013-05-01,35.3699,35.62,35.3699,35.62,2000,25.8662853142625,26.0491854060665,25.8662853142625,26.0491854060665,2734.82640203441,0.0,1.0
2013-05-02,35.534,35.59,35.28,35.48,8900,25.9862929314758,26.0272461707442,25.8005407390799,25.9468023078956,12169.9774890531,0.0,1.0
2013-05-03,36.05,36.21,35.77,35.94,7700,26.3636477790202,26.4806570340727,26.1588815826783,26.2832039161715,10529.0816478324,0.0,1.0
2013-05-06,36.22,36.26,36.06,36.14,34000,26.4879701125135,26.5172224262766,26.3709608574609,26.4294654849872,46492.0488345848,0.0,1.0
2013-05-07,36.29,36.4045,36.25,36.35,10700,26.5391616615989,26.6228964097459,26.5099093478358,26.5830401322436,14631.3212508841,0.0,1.0
2013-05-08,36.73,36.74,36.45,36.51,3600,26.8609371129933,26.8682501914341,26.6561709166514,26.7000493872961,4922.68752366194,0.0,1.0
2013-05-09,36.4801,36.81,36.4801,36.71,8800,26.6781832827582,26.9194417405196,26.6781832827582,26.8463109561118,12033.2361689514,0.0,1.0
2013-05-10,36.5,36.5,36.24,36.47,8000,26.6927363088554,26.6927363088554,26.502596269395,26.670797073533,10939.3056081376,0.0,1.0
2013-05-13,36.16,36.37,36.12,36.37,35400,26.4440916418688,26.5976662891252,26.4148393281056,26.5976662891252,48406.4273160089,0.0,1.0
2013-05-14,36.347,36.409,36.12,36.17,12900,26.5808462087114,26.6261872950442,26.4148393281056,26.4514047203095,17639.6302931219,0.0,1.0
2013-05-15,36.1015,36.25,36.08,36.18,6400,26.4013101329902,26.5099093478358,26.3855870143425,26.4587177987503,8751.44448651009,0.0,1.0
2013-05-16,35.93,36.1898,35.93,36.05,3200,26.2758908377308,26.4658846156223,26.2758908377308,26.3636477790202,4375.72224325504,0.0,1.0
2013-05-17,36.124,36.124,35.97,35.97,11100,26.4177645594819,26.4177645594819,26.3051431514939,26.3051431514939,15178.286531291,0.0,1.0
2013-05-20,36.4599,36.48,35.995,36.1,12900,26.6634108643078,26.6781101519738,26.3234258475958,26.4002131712241,17639.6302931219,0.0,1.0
2013-05-21,36.5,36.7,36.34,36.5,25200,26.6927363088554,26.838997877671,26.5757270538028,26.6927363088554,34458.8126656334,0.0,1.0
2013-05-22,35.96,36.758,35.9306,36.48,11700,26.2978300730531,26.8814137326275,26.2763296224372,26.6781101519738,15998.7344519013,0.0,1.0
2013-05-23,36.032,36.08,35.54,35.7,54000,26.3504842378267,26.3855870143425,25.9906807785403,26.1076900335928,73840.312854929,0.0,1.0
2013-05-24,35.751,35.751,35.7,35.7,1200,26.1449867336408,26.1449867336408,26.1076900335928,26.1076900335928,1640.89584122064,0.0,1.0
2013-05-28,35.85,36.1862,35.775,36.06,36600,26.2173862102045,26.4632519073836,26.1625381218986,26.3709608574609,50047.3231572296,0.0,1.0
2013-05-29,35.92,35.9599,35.68,35.78,11400,26.26857775929,26.2977569422687,26.0930638767112,26.166194661119,15588.5104915961,0.0,1.0
2013-05-30,36.08,36.18,35.85,35.92,8400,26.3855870143425,26.4587177987503,26.2173862102045,26.26857775929,11486.2708885445,0.0,1.0
2013-05-31,35.33,35.95,35.33,35.95,30100,25.8371061312838,26.2905169946123,25.8371061312838,26.2905169946123,41159.1373506178,0.0,1.0
2013-06-03,35.82,35.84,35.34,35.5,79600,26.1954469748822,26.2100731317637,25.8444192097246,25.9614284647771,108846.090800969,0.0,1.0
2013-06-04,35.64,35.687,35.5,35.68,7800,26.0638115629481,26.0981830316198,25.9614284647771,26.0930638767112,10665.8229679342,0.0,1.0
2013-06-05,35.06,35.36,35.06,35.36,8400,25.6396530133827,25.8590453666062,25.6396530133827,25.8590453666062,11486.2708885445,0.0,1.0
2013-06-06,35.22,35.22,34.91,35.05,20400,25.7566622684352,25.7566622684352,25.529956836771,25.6323399349419,27895.2293007509,0.0,1.0
2013-06-07,35.47,35.47,35.17,35.2,23000,25.9394892294548,25.9394892294548,25.7200968762313,25.7420361115537,31450.5036233956,0.0,1.0
2013-06-10,35.458,35.5,35.4,35.4,10100,25.9307135353258,25.9614284647771,25.8882976803693,25.8882976803693,13810.8733302738,0.0,1.0
2013-06-11,34.81,35.15,34.8,34.87,42900,25.4568260523632,25.7054707193497,25.4495129739224,25.5007045230078,58662.0263236379,0.0,1.0
2013-06-12,34.5845,35.09,34.51,35.09,21100,25.2919161335235,25.6615922487051,25.2374336991397,25.6615922487051,28852.418541463,0.0,1.0
2013-06-13,35.19,35.24,34.58,34.58,14100,25.7347230331129,25.7712884253168,25.2886252482252,25.2886252482252,19280.5261343425,0.0,1.0
2013-06-14,34.9797,35.2501,34.905,35.15,43800,25.5809289935032,25.778674634542,25.5263002975506,25.7054707193497,59892.6982045535,0.0,1.0
2013-06-17,35.2495,35.37,35.089,35.31,201700,25.7782358498355,25.866358445047,25.660860940861,25.8224799744023,275807.24264517,0.0,1.0
2013-06-18,35.43,35.49,35.23,35.25,62200,25.9102369156917,25.9541153863363,25.763975346876,25.7786015037576,85053.1011032698,0.0,1.0
2013-06-19,34.93,35.47,34.91,35.24,22000,25.5445829936525,25.9394892294548,25.529956836771,25.7712884253168,30083.0904223785,0.0,1.0
2013-06-20,33.58,34.25,33.51,34.24,101500,24.5573174041469,25.0472936596793,24.5061258550614,25.0399805812386,138792.439903246,0.0,1.0
2013-06-21,33.76,33.9,33.31,33.9,33500,24.688952816081,24.791335914252,24.3598642862458,24.791335914252,45808.3422340763,0.0,1.0
2013-06-24,33.1,33.35,32.83,33.25,29800,24.2062896389894,24.3891166000089,24.0088365210883,24.3159858156011,40748.9133903126,0.0,1.0
2013-06-25,33.44,33.7,33.16,33.28,94300,24.454934305976,24.6450743454363,24.2501681096341,24.3379250509235,128947.064855922,0.0,1.0
2013-06-26,33.47,33.5647,33.4,33.4901,5100,24.4768735412983,24.5461283941325,24.4256819922128,24.4915728289643,6973.80732518774,0.0,1.0
2013-06-27,33.65,33.83,33.6,33.68,8500,24.6085089532324,24.7401443651665,24.5719435610285,24.6304481885547,11623.0122086462,0.0,1.0
2013-06-28,33.68,33.81,33.5,33.56,13400,24.6304481885547,24.7255182082849,24.4988127766207,24.5426912472654,18323.3368936305,0.0,1.0
2013-07-01,33.85,34.02,33.8304,33.89,16400,24.754770522048,24.8790928555414,24.7404368883041,24.7840228358112,22425.5764966822,0.0,1.0
2013-07-02,33.77,33.99,33.622,33.83,4800,24.6962658945218,24.857153620219,24.5880323335982,24.7401443651665,6563.58336488257,0.0,1.0
2013-07-03,33.75,33.816,33.574,33.65,4200,24.6816397376402,24.7299060553494,24.5529295570825,24.6085089532324,5743.13544427225,0.0,1.0
2013-07-05,33.63,33.8,33.471,33.8,5500,24.5938827963508,24.7182051298441,24.4776048491424,24.7182051298441,7520.77260559462,0.0,1.0
2013-07-08,33.94,34.0008,33.89,33.89,8900,24.8205882280151,24.865051744935,24.7840228358112,24.7840228358112,12169.9774890531,0.0,1.0
2013-07-09,34.38,34.4,34.2,34.2,10800,25.1423636794095,25.1569898362911,25.0107282674754,25.0107282674754,14768.0625709858,0.0,1.0
2013-07-10,34.39,34.61,34.318,34.45,35100,25.1496767578503,25.3105644835475,25.0970225930767,25.193555228495,47996.2033557038,0.0,1.0
2013-07-11,35.04,35.118,35.01,35.01,1600,25.6250268565011,25.6820688683392,25.6030876211788,25.6030876211788,2187.86112162753,0.0,1.0
2013-07-12,35.15,35.17,35.0032,35.15,3600,25.7054707193497,25.7200968762313,25.5981147278391,25.7054707193497,4922.68752366194,0.0,1.0
2013-07-15,35.21,35.262,35.14,35.14,7600,25.7493491899944,25.7873771978865,25.698157640909,25.698157640909,10392.3403277308,0.0,1.0
2013-07-16,35.18,35.24,35.11,35.24,3200,25.7274099546721,25.7712884253168,25.6762184055866,25.7712884253168,4375.72224325505,0.0,1.0
2013-07-17,35.38,35.51,35.33,35.38,19900,25.8736715234877,25.9687415432179,25.8371061312838,25.8736715234877,27211.5227002424,0.0,1.0
2013-07-18,35.49,35.62,35.42,35.42,4400,25.9541153863363,26.0491854060665,25.9029238372509,25.9029238372509,6016.6180844757,0.0,1.0
2013-07-19,35.7591,35.7591,35.5,35.5,3500,26.1509103271778,26.1509103271778,25.9614284647771,25.9614284647771,4785.94620356021,0.0,1.0
2013-07-22,35.97,36.0,35.82,35.82,4200,26.3051431514939,26.3270823868162,26.1954469748822,26.1954469748822,5743.13544427225,0.0,1.0
2013-07-23,36.1882,36.22,36.1,36.13,7400,26.4647145230718,26.4879701125135,26.4002131712241,26.4221524065464,10118.8576875273,0.0,1.0
2013-07-24,35.66,35.89,35.5709,35.89,4400,26.0784377198296,26.2466385239676,26.0132781909223,26.2466385239676,6016.6180844757,0.0,1.0
2013-07-25,35.82,35.82,35.5609,35.59,4200,26.1954469748822,26.1954469748822,26.0059651124815,26.0272461707442,5743.13544427224,0.0,1.0
2013-07-26,35.74,35.74,35.46,35.6755,3100,26.1369423473559,26.1369423473559,25.932176151014,26.0897729914129,4238.98092315333,0.0,1.0
2013-07-29,35.61,35.65,35.47,35.5609,8400,26.0418723276257,26.0711246413889,25.9394892294548,26.0059651124815,11486.2708885445,0.0,1.0
2013-07-30,35.1,35.2479,34.96,35.06,44500,25.6689053271458,25.777065757285,25.5665222289749,25.6396530133827,60849.8874452656,0.0,1.0
2013-07-31,34.95,35.26,34.93,35.04,41500,25.5592091505341,25.7859145821984,25.5445829936525,25.6250268565011,56747.6478422139,0.0,1.0
2013-08-01,35.24,35.3,35.166,35.3,10700,25.7712884253168,25.8151668959615,25.717171644855,25.8151668959615,14631.3212508841,0.0,1.0
2013-08-02,35.29,35.33,35.16,35.16,39400,25.8078538175207,25.8371061312838,25.7127837977905,25.7127837977905,53876.0801200778,0.0,1.0
2013-08-05,35.2,35.24,35.11,35.12,43400,25.7420361115537,25.7712884253168,25.6762184055866,25.6835314840274,59345.7329241465,0.0,1.0
2013-08-06,34.76,35.01,34.71,35.0,44600,25.4202606601592,25.6030876211788,25.3836952679553,25.595774542738,60986.6287653673,0.0,1.0
2013-08-07,34.65,34.744,34.59,34.59,10400,25.3398167973106,25.408559734654,25.2959383266659,25.2959383266659,14221.0972905789,0.0,1.0
2013-08-08,35.3259,35.41,34.99,35.0027,4100,25.8341077691231,25.8956107588101,25.5884614642972,25.597749073917,5606.39412417053,0.0,1.0
2013-08-09,35.42,35.5,35.3,35.36,10500,25.9029238372509,25.9614284647771,25.8151668959615,25.8590453666062,14357.8386106806,0.0,1.0
2013-08-12,35.6,35.62,35.36,35.45,12000,26.034559249185,26.0491854060665,25.8590453666062,25.9248630725732,16408.9584122064,0.0,1.0
2013-08-13,35.69,35.75,35.55,35.7,8900,26.100376955152,26.1442554257967,25.997993856981,26.1076900335928,12169.9774890531,0.0,1.0
2013-08-14,35.7,35.78,35.68,35.74,27000,26.1076900335928,26.166194661119,26.0930638767112,26.1369423473559,36920.1564274644,0.0,1.0
2013-08-15,35.621,35.68,35.2735,35.3188,9200,26.0499167139106,26.0930638767112,25.7957872380934,25.8289154834302,12580.2014493583,0.0,1.0
2013-08-16,35.56,35.73,35.51,35.73,1700,26.0053069354218,26.1296292689151,25.9687415432179,26.1296292689151,2324.60244172925,0.0,1.0
2013-08-19,35.13,35.464,35.13,35.464,31700,25.6908445624682,25.9351013823903,25.6908445624682,25.9351013823903,43346.9984722453,0.0,1.0
2013-08-20,35.28,35.442,35.0,35.0,10500,25.8005407390799,25.9190126098206,25.595774542738,25.595774542738,14357.8386106806,0.0,1.0
2013-08-21,34.85,35.19,34.84,35.07,35100,25.4860783661263,25.7347230331129,25.4787652876855,25.6469660918235,47996.2033557038,0.0,1.0
2013-08-22,35.302,35.334,35.22,35.2297,2700,25.8166295116496,25.8400313626601,25.7566622684352,25.7637559545228,3692.01564274645,0.0,1.0
2013-08-23,35.51,35.52,35.51,35.52,1900,25.9687415432179,25.9760546216587,25.9687415432179,25.9760546216587,2598.08508193269,0.0,1.0
2013-08-26,35.54,35.8,35.54,35.72,5200,25.9906807785403,26.1808208180006,25.9906807785403,26.1223161904743,7110.54864528944,0.0,1.0
2013-08-27,35.1,35.49,35.09,35.3,6000,25.6689053271458,25.9541153863363,25.6615922487051,25.8151668959615,8204.47920610322,0.0,1.0
2013-08-28,35.216,35.5,35.06,35.06,12700,25.7537370370589,25.9614284647771,25.6396530133827,25.6396530133827,17366.1476529185,0.0,1.0
2013-08-29,35.13,35.29,35.1201,35.1996,4000,25.6908445624682,25.8078538175207,25.6836046148118,25.741743588416,5469.65280406881,0.0,1.0
2013-08-30,34.95,35.1,34.88,34.99,69500,25.5592091505341,25.6689053271458,25.5080176014486,25.5884614642972,95035.2174706956,0.0,1.0
2013-09-03,35.3245,35.49,35.21,35.48,4200,25.8330839381414,25.9541153863363,25.7493491899944,25.9468023078956,5743.13544427225,0.0,1.0
2013-09-04,35.632,35.632,35.24,35.33,8100,26.0579611001955,26.0579611001955,25.7712884253168,25.8371061312838,11076.0469282393,0.0,1.0
2013-09-05,35.62,35.6541,35.604,35.6259,5700,26.0491854060665,26.0741230035496,26.0374844805613,26.0535001223466,7794.25524579806,0.0,1.0
2013-09-06,35.8,36.01,35.71,36.01,4100,26.1808208180006,26.334395465257,26.1150031120336,26.334395465257,5606.39412417053,0.0,1.0
2013-09-09,36.31,36.31,36.09,36.09,12300,26.5537878184805,26.5537878184805,26.3929000927833,26.3929000927833,16819.1823725116,0.0,1.0
2013-09-10,36.56,36.56,36.3836,36.39,36600,26.7366147795001,26.7366147795001,26.6076120758046,26.6122924460068,50047.3231572295,0.0,1.0
2013-09-11,36.66,36.66,36.4208,36.4208,5700,26.8097455639079,26.8097455639079,26.6348167276044,26.6348167276044,7794.25524579804,0.0,1.0
2013-09-12,36.304,36.45,36.304,36.45,3900,26.549399971416,26.6561709166514,26.549399971416,26.6561709166514,5332.91148396709,0.0,1.0
2013-09-13,36.36,36.45,36.21,36.21,4100,26.5903532106844,26.6561709166514,26.4806570340727,26.4806570340727,5606.39412417053,0.0,1.0
2013-09-16,36.65,36.82,36.62,36.67,20500,26.8024324854671,26.9267548189604,26.7804932501447,26.8170586423487,28031.9706208526,0.0,1.0
2013-09-17,36.7,36.74,36.62,36.7,7400,26.838997877671,26.8682501914341,26.7804932501447,26.838997877671,10118.8576875273,0.0,1.0
2013-09-18,37.57,37.63,36.5,36.5,27900,27.4752357020191,27.5191141726638,26.6927363088554,26.6927363088554,38150.8283083799,0.0,1.0
2013-09-19,37.35,37.73,37.23,37.73,9800,27.3143479763219,27.5922449570716,27.2265910350325,27.5922449570716,13400.6493699686,0.0,1.0
2013-09-20,36.88,37.35,36.88,37.35,4000,26.9706332896051,27.3143479763219,26.9706332896051,27.3143479763219,5469.65280406881,0.0,1.0
2013-09-23,36.75,36.854,36.75,36.82,3200,26.8755632698749,26.951619285659,26.8755632698749,26.9267548189604,4375.72224325505,0.0,1.0
2013-09-24,36.82,36.82,36.76,36.76,700,26.9267548189604,26.9267548189604,26.8828763483157,26.8828763483157,957.189240712041,0.0,1.0
2013-09-25,36.744,36.91,36.71,36.72,2800,26.8711754228104,26.9925725249274,26.8463109561118,26.8536240345526,3828.75696284817,0.0,1.0
2013-09-26,36.75,36.94,36.6596,36.72,17700,26.8755632698749,27.0145117602498,26.8094530407702,26.8536240345526,24203.2136580045,0.0,1.0
2013-09-27,36.68,36.68,36.58,36.65,2600,26.8243717207894,26.8243717207894,26.7512409363816,26.8024324854671,3555.27432264473,0.0,1.0
2013-09-30,36.29,36.36,36.06,36.08,62900,26.5391616615989,26.5903532106844,26.3709608574609,26.3855870143425,86010.2903439821,0.0,1.0
2013-10-01,36.46,36.46,36.27,36.27,1500,26.6634839950922,26.6634839950922,26.5245355047174,26.5245355047174,2051.11980152581,0.0,1.0
2013-10-02,36.5183,36.554,36.22,36.26,3900,26.706119242402,26.7322269324356,26.4879701125135,26.5172224262766,5332.91148396709,0.0,1.0
2013-10-03,36.398,36.51,36.2227,36.4801,7100,26.6181429087594,26.7000493872961,26.4899446436925,26.6781832827582,9708.63372722213,0.0,1.0
2013-10-04,36.59,36.61,36.38,36.38,3200,26.7585540148224,26.773180171704,26.604979367566,26.604979367566,4375.72224325505,0.0,1.0
2013-10-07,36.3516,36.463,36.3516,36.39,2700,26.5842102247941,26.6656779186245,26.5842102247941,26.6122924460068,3692.01564274645,0.0,1.0
2013-10-08,35.92,36.27,35.92,36.27,2600,26.26857775929,26.5245355047174,26.26857775929,26.5245355047174,3555.27432264472,0.0,1.0
2013-10-09,36.05,36.05,35.79,35.93,1200,26.3636477790202,26.3636477790202,26.1735077395598,26.2758908377308,1640.89584122064,0.0,1.0
2013-10-10,36.4184,36.469,36.31,36.31,1100,26.6330615887786,26.6700657656889,26.5537878184805,26.5537878184805,1504.15452111892,0.0,1.0
2013-10-11,36.53,36.577,36.385,36.385,2300,26.7146755441777,26.7490470128494,26.6086359067864,26.6086359067864,3145.05036233957,0.0,1.0
2013-10-14,36.75,36.8116,36.47,36.5,1900,26.8755632698749,26.9206118330701,26.670797073533,26.6927363088554,2598.08508193269,0.0,1.0
2013-10-15,36.6999,36.772,36.626,36.66,4600,26.8389247468866,26.8916520424446,26.7848810972092,26.8097455639079,6290.10072467913,0.0,1.0
2013-10-16,36.971,37.0499,36.72,36.72,10300,27.0371823034162,27.094882492314,26.8536240345526,26.8536240345526,14084.3559704772,0.0,1.0
2013-10-17,37.36,37.36,36.92,36.92,2200,27.3216610547626,27.3216610547626,26.9998856033682,26.9998856033682,3008.30904223785,0.0,1.0
2013-10-18,37.51,37.512,37.31,37.31,2300,27.4313572313744,27.4328198470625,27.2850956625587,27.2850956625587,3145.05036233956,0.0,1.0
2013-10-21,37.55,37.61,37.49,37.53,2800,27.4606095451375,27.5044880157822,27.4167310744928,27.4459833882559,3828.75696284817,0.0,1.0
2013-10-22,38.0099,38.03,37.54,37.54,9300,27.7969380226291,27.811637310295,27.4532964666967,27.4532964666967,12716.94276946,0.0,1.0
2013-10-23,37.54,37.69,37.54,37.69,4200,27.4532964666967,27.5629926433084,27.4532964666967,27.5629926433084,5743.13544427225,0.0,1.0
2013-10-24,37.75,37.777,37.42,37.42,13500,27.6068711139531,27.6266164257433,27.3655395254073,27.3655395254073,18460.0782137323,0.0,1.0
2013-10-25,37.9,37.9,37.6701,37.808,7900,27.7165672905649,27.7165672905649,27.5484396172113,27.6492869689097,10802.5642880359,0.0,1.0
2013-10-28,38.01,38.07,37.84,38.01,56000,27.7970111534135,27.8408896240582,27.6726888199202,27.7970111534135,76575.1392569633,0.0,1.0
2013-10-29,37.93,38.0,37.89,37.94,3900,27.7385065258872,27.7896980749727,27.7092542121241,27.745819604328,5332.91148396709,0.0,1.0
2013-10-30,37.811,38.053,37.54,38.05,2700,27.6514808924419,27.8284573907088,27.4532964666967,27.8262634671766,3692.01564274645,0.0,1.0
2013-10-31,37.56,37.82,37.56,37.79,9600,27.4679226235783,27.6580626630386,27.4679226235783,27.6361234277163,13127.1667297651,0.0,1.0
2013-11-01,37.32,37.39,37.17,37.34,45800,27.2924087409995,27.343600290085,27.1827125643878,27.3070348978811,62627.5246065879,0.0,1.0
2013-11-04,37.7,37.72,37.46,37.46,32300,27.5703057217492,27.5849318786308,27.3947918391705,27.3947918391705,44167.4463928557,0.0,1.0
2013-11-05,37.46,37.5245,37.4348,37.516,5100,27.3947918391705,27.4419611951135,27.3763628814997,27.4357450784388,6973.80732518772,0.0,1.0
2013-11-06,37.6701,37.77,37.62,37.708,7300,27.5484396172113,27.6214972708347,27.511801094223,27.5761561845019,9982.11636742557,0.0,1.0
2013-11-07,37.12,37.56,37.12,37.46,4400,27.1461471721839,27.4679226235783,27.1461471721839,27.3947918391705,6016.61808447568,0.0,1.0
2013-11-08,37.385,37.42,36.93,36.93,29400,27.3399437508646,27.3655395254073,27.007198681809,27.007198681809,40201.9481099057,0.0,1.0
2013-11-11,37.36,37.36,37.3,37.3,1200,27.3216610547626,27.3216610547626,27.2777825841179,27.2777825841179,1640.89584122064,0.0,1.0
2013-11-12,37.1375,37.31,37.1375,37.31,2000,27.1589450594552,27.2850956625587,27.1589450594552,27.2850956625587,2734.82640203441,0.0,1.0
2013-11-13,37.332,37.34,37.095,37.12,12100,27.3011844351284,27.3070348978811,27.1278644760819,27.1461471721839,16545.6997323082,0.0,1.0
2013-11-14,37.65,37.68,37.44,37.44,4800,27.5337403295453,27.5556795648677,27.3801656822889,27.3801656822889,6563.58336488257,0.0,1.0
2013-11-15,37.8299,37.8299,37.69,37.71,2600,27.665302610695,27.665302610695,27.5629926433084,27.57761880019,3555.27432264472,0.0,1.0
2013-11-18,37.67,38.0,37.6,38.0,7900,27.5483664864269,27.7896980749727,27.4971749373414,27.7896980749727,10802.5642880359,0.0,1.0
2013-11-19,37.62,37.701,37.58,37.701,1500,27.511801094223,27.5710370295933,27.4825487804598,27.5710370295933,2051.1198015258,0.0,1.0
2013-11-20,37.374,37.7,37.3488,37.6,4700,27.3318993645797,27.5703057217492,27.313470406909,27.4971749373414,6426.84204478086,0.0,1.0
2013-11-21,37.5,37.5,37.41,37.41,4300,27.4240441529336,27.4240441529336,27.3582264469665,27.3582264469665,5879.87676437397,0.0,1.0
2013-11-22,37.63,37.63,37.453,37.453,3400,27.5191141726638,27.5191141726638,27.3896726842619,27.3896726842619,4649.20488345848,0.0,1.0
2013-11-25,37.41,37.61,37.3446,37.47,39700,27.3582264469665,27.5044880157822,27.3103989139638,27.4021049176112,54286.304080383,0.0,1.0
2013-11-26,37.22,37.34,37.16,37.17,35300,27.2192779565917,27.3070348978811,27.175399485947,27.1827125643878,48269.6859959072,0.0,1.0
2013-11-27,37.17,37.26,37.1166,37.12,7900,27.1827125643878,27.2485302703548,27.143660725514,27.1461471721839,10802.5642880359,0.0,1.0
2013-11-29,37.17,37.17,37.17,37.17,0,27.1827125643878,27.1827125643878,27.1827125643878,27.1827125643878,0,0.0,1.0
2013-12-02,36.978,37.1444,36.97,37.03,2900,27.0423014583248,27.1639910835794,27.0364509955721,27.0803294662168,3965.49828294988,0.0,1.0
2013-12-03,36.79,36.88,36.67,36.8,4400,26.904815583638,26.9706332896051,26.8170586423487,26.9121286620788,6016.6180844757,0.0,1.0
2013-12-04,36.97,36.99,36.74,36.92,7400,27.0364509955721,27.0510771524537,26.8682501914341,26.9998856033682,10118.8576875273,0.0,1.0
2013-12-05,36.825,36.825,36.77,36.79,2300,26.9304113581808,26.9304113581808,26.8901894267565,26.904815583638,3145.05036233956,0.0,1.0
2013-12-06,37.03,37.15,37.02,37.0856,1200,27.0803294662168,27.1680864075062,27.073016387776,27.1209901823476,1640.89584122064,0.0,1.0
2013-12-09,37.19,37.24,37.06,37.06,77000,27.1973387212693,27.2339041134732,27.1022687015392,27.1022687015392,105290.816478325,0.0,1.0
2013-12-10,37.16,37.23,37.03,37.03,7500,27.175399485947,27.2265910350325,27.0803294662168,27.0803294662168,10255.599007629,0.0,1.0
2013-12-11,36.61,37.16,36.59,37.16,6800,26.773180171704,27.175399485947,26.7585540148224,27.175399485947,9298.40976691696,0.0,1.0
2013-12-12,36.43,36.559,36.3543,36.3996,5100,26.6415447597699,26.735883471656,26.5861847559732,26.6193130013099,6973.80732518773,0.0,1.0
2013-12-13,36.47,36.53,36.411,36.43,20600,26.670797073533,26.7146755441777,26.6276499107324,26.6415447597699,28168.7119409544,0.0,1.0
2013-12-16,36.761,36.88,36.6,36.7,8300,26.8836076561598,26.9706332896051,26.7658670932632,26.838997877671,11349.5295684428,0.0,1.0
2013-12-17,36.72,36.88,36.57,36.77,4600,26.8536240345526,26.9706332896051,26.7439278579408,26.8901894267565,6290.10072467912,0.0,1.0
2013-12-18,37.218,37.3,36.01,36.97,17400,27.2178153409035,27.2777825841179,26.334395465257,27.0364509955721,23792.9896976993,0.0,1.0
2013-12-19,37.21,37.41,36.9791,36.98,63200,27.2119648781509,27.3582264469665,27.0431058969532,27.0437640740129,86420.5143042872,0.0,1.0
2013-12-20,37.27,37.4099,37.24,37.3401,9800,27.2558433487956,27.3581533161821,27.2339041134732,27.3071080286655,13400.6493699686,0.0,1.0
2013-12-23,36.57,36.8,36.56,36.64,6600,27.3509133685258,27.5229316915982,27.3434343110009,27.4032667712,8824.64131079983,0.83,1.0
2013-12-24,36.8,37.0,36.38,36.9,58200,27.5229316915982,27.6725128420961,27.2088112755528,27.5977222668472,77817.2915588714,0.0,1.0
2013-12-26,37.08,37.13,36.9301,36.9578,7100,27.7323453022952,27.7697405899196,27.6202342299971,27.640951219341,9493.17474343619,0.0,1.0
2013-12-27,37.25,37.39,37.095,37.3,14100,27.8594892802183,27.9641960855668,27.7435638885825,27.8968845678428,18852.6428003451,0.0,1.0
2013-12-30,37.3,37.4599,37.2471,37.45,47100,27.8968845678428,28.0164746976658,27.8573203535361,28.0090704307162,62975.8493543443,0.0,1.0
2013-12-31,37.44,37.49,37.32,37.42,12800,28.0015913731913,28.0389866608157,27.9118426828926,27.9866332581415,17114.4558754906,0.0,1.0
2014-01-02,37.08,37.5,37.06,37.5,45700,27.7323453022952,28.0464657183406,27.7173871872454,28.0464657183406,61103.9557429625,0.0,1.0
2014-01-03,37.08,37.165,37.0705,37.15,5300,27.7323453022952,27.7959172912568,27.7252401976465,27.7846987049694,7086.45438594532,0.0,1.0
2014-01-06,36.96,37.3,36.86,37.3,4300,27.6425966119965,27.8968845678428,27.5678060367476,27.8968845678428,5749.38752067262,0.0,1.0
2014-01-07,37.012,37.04,36.88,36.96,18000,27.6814877111259,27.7024290721956,27.5827641517974,27.6425966119965,24067.2035749087,0.0,1.0
2014-01-08,36.78,36.89,36.65,36.81,186400,27.5079735765485,27.5902432093223,27.4107458287249,27.5304107491231,249229.263686832,0.0,1.0
2014-01-09,36.56,36.99,36.39,36.99,7200,27.3434343110009,27.6650337845712,27.2162903330777,27.6650337845712,9626.88142996345,0.0,1.0
2014-01-10,36.93,36.9675,36.66,36.678,5800,27.6201594394218,27.6482059051402,27.4182248862498,27.4316871897946,7754.98781858168,0.0,1.0
2014-01-13,36.51,36.87,36.51,36.83,3400,27.3060390233764,27.5752850942725,27.3060390233764,27.5453688641729,4546.02734192719,0.0,1.0
2014-01-14,36.81,36.89,36.6201,36.68,9000,27.5304107491231,27.5902432093223,27.3883834467255,27.4331830012996,12033.6017874543,0.0,1.0
2014-01-15,36.87,37.01,36.76,36.97,21900,27.5752850942725,27.679991899621,27.4930154614987,27.6500756695214,29281.7643494722,0.0,1.0
2014-01-16,36.982,37.06,36.842,37.03,5600,27.6590505385513,27.7173871872454,27.5543437332028,27.6949500146707,7487.57444552713,0.0,1.0
2014-01-17,37.118,37.2296,37.06,37.17,9800,27.7607657208898,27.8442320028676,27.7173871872454,27.7996568200192,13103.2552796725,0.0,1.0
2014-01-21,37.23,37.41,37.025,37.41,89100,27.8445311651686,27.9791542006166,27.6912104859083,27.9791542006166,119132.657695798,0.0,1.0
2014-01-22,37.1664,37.1664,37.0601,37.12,5800,27.7969643593103,27.7969643593103,27.7174619778207,27.7622615323948,7754.98781858166,0.0,1.0
2014-01-23,36.85,36.93,36.61,36.7601,36300,27.5603269792227,27.6201594394218,27.3808295986253,27.4930902520739,48535.5272093991,0.0,1.0
2014-01-24,36.0,36.43,36.0,36.42,9900,26.924607089607,27.2462065631773,26.924607089607,27.2387275056524,13236.9619661997,0.0,1.0
2014-01-27,35.64,35.9699,35.4,35.89,101100,26.6553610187109,26.9020951264571,26.4758636381135,26.8423374568332,135177.46007907,0.0,1.0
2014-01-28,35.9,35.98,35.79,35.8,47500,26.8498165143581,26.9096489745572,26.7675468815843,26.7750259391092,63510.6761004533,0.0,1.0
2014-01-29,35.55,35.95,35.35,35.63,5800,26.5880495009869,26.8872118019825,26.4384683504891,26.647881961186,7754.98781858167,0.0,1.0
2014-01-30,35.8,35.82,35.55,35.69,1700,26.7750259391092,26.7899840541589,26.5880495009869,26.6927563063354,2273.01367096359,0.0,1.0
2014-01-31,35.39,35.52,35.2701,35.2701,6400,26.4683845805886,26.5656123284122,26.3787106808652,26.3787106808652,8557.22793774531,0.0,1.0
2014-02-03,34.69,35.27,34.65,35.27,39100,25.9448505538463,26.37863589029,25.9149343237467,26.37863589029,52279.3144321626,0.0,1.0
2014-02-04,35.02,35.0898,34.8,34.8,5100,26.1916594521677,26.2438632736914,26.0271201866201,26.0271201866201,6819.04101289078,0.0,1.0
2014-02-05,34.97,35.0276,34.78,34.94,57500,26.1542641645432,26.1973435358866,26.0121620715703,26.1318269919686,76881.3447531805,0.0,1.0
2014-02-06,35.4776,35.609,35.241,35.241,6900,26.5339011245067,26.6321759403838,26.3569466234678,26.3569466234678,9225.76137038165,0.0,1.0
2014-02-07,36.03,36.1,35.675,35.84,54200,26.9470442621817,26.9993976648559,26.681537720048,26.8049421692087,72469.0240977804,0.0,1.0
2014-02-10,36.04,36.088,35.85,35.85,14600,26.9545233197065,26.990422795826,26.8124212267336,26.8124212267336,19521.1762329815,0.0,1.0
2014-02-11,36.58,36.6916,36.1742,36.1742,5900,27.3583924260506,27.4418587080284,27.0548922716906,27.0548922716906,7888.69450510896,0.0,1.0
2014-02-12,36.542,36.706,36.492,36.706,3200,27.3299720074561,27.4526285508643,27.2925767198316,27.4526285508643,4278.61396887264,0.0,1.0
2014-02-13,36.7066,36.7887,36.52,36.52,3500,27.4530772943158,27.5144803565951,27.3135180809013,27.3135180809013,4679.73402845445,0.0,1.0
2014-02-14,37.096,37.119,36.7,36.7,2900,27.744311794335,27.7615136266423,27.4481411163493,27.4481411163493,3877.49390929084,0.0,1.0
2014-02-18,37.13,37.295,37.05,37.14,5300,27.7697405899196,27.8931450390803,27.7099081297205,27.7772196474445,7086.45438594534,0.0,1.0
2014-02-19,37.2799,37.3562,37.09,37.09,3600,27.8818516622178,27.9389168711327,27.7398243598201,27.7398243598201,4813.44071498172,0.0,1.0
2014-02-20,37.41,37.41,37.07,37.16,4500,27.9791542006166,27.9791542006166,27.7248662447703,27.7921777624943,6016.80089372716,0.0,1.0
2014-02-21,37.35,37.54,37.34,37.43,60400,27.9342798554672,28.0763819484402,27.9268007979424,27.9941123156664,80758.8386624714,0.0,1.0
2014-02-24,37.53,37.7686,37.5,37.5,13500,28.0689028909153,28.2473532034592,28.0464657183406,28.0464657183406,18050.4026811815,0.0,1.0
2014-02-25,37.35,37.5,37.23,37.48,26600,27.9342798554672,28.0464657183406,27.8445311651686,28.0315076032908,35565.978616254,0.0,1.0
2014-02-26,37.145,37.3,37.0552,37.2,2900,27.780959176207,27.8968845678428,27.7137972396335,27.8220939925939,3877.49390929084,0.0,1.0
2014-02-27,37.27,37.306,37.1,37.14,6700,27.8744473952681,27.9013720023577,27.747303417345,27.7772196474445,8958.34799732712,0.0,1.0
2014-02-28,37.33,37.54,37.27,37.45,8900,27.9193217404175,28.0763819484402,27.8744473952681,28.0090704307162,11899.895100927,0.0,1.0
2014-03-03,37.04,37.408,36.94,37.04,60300,27.7024290721956,27.9776583891116,27.6276384969467,27.7024290721956,80625.1319759441,0.0,1.0
2014-03-04,37.5339,37.59,37.4,37.45,6900,28.07181972335,28.1137772360646,27.9716751430917,28.0090704307162,9225.76137038165,0.0,1.0
2014-03-05,37.48,37.64,37.46,37.64,5700,28.0315076032908,28.1511725236891,28.016549488241,28.1511725236891,7621.28113205441,0.0,1.0
2014-03-06,37.831,37.9196,37.63,37.65,14100,28.2940225224145,28.360286972085,28.1436934661642,28.158651581214,18852.6428003451,0.0,1.0
2014-03-07,37.682,37.78,37.5104,37.7455,4900,28.1825845652936,28.2558793290376,28.0542439381665,28.2300765805767,6551.62763983625,0.0,1.0
2014-03-10,37.449,37.4949,37.3291,37.38,8000,28.0083225249637,28.0426513990029,27.9186486252402,27.9567170280419,10696.5349221816,0.0,1.0
2014-03-11,37.07,37.51,36.97,37.51,33400,27.7248662447703,28.0539447758655,27.6500756695214,28.0539447758655,44658.0333001083,0.0,1.0
2014-03-12,37.09,37.1488,36.944,36.944,12300,27.7398243598201,27.7838012180664,27.6306301199567,27.6306301199567,16445.9224428542,0.0,1.0
2014-03-13,36.75,37.33,36.692,37.33,9700,27.4855364039738,27.9193217404175,27.4421578703294,27.9193217404175,12969.5485931452,0.0,1.0
2014-03-14,36.95,37.05,36.8,36.86,12500,27.6351175544716,27.7099081297205,27.5229316915982,27.5678060367476,16713.3358159088,0.0,1.0
2014-03-17,37.06,37.3199,37.06,37.16,11900,27.7173871872454,27.9117678923173,27.7173871872454,27.7921777624943,15911.0956967452,0.0,1.0
2014-03-18,37.44,37.53,37.02,37.02,31300,28.0015913731913,28.0689028909153,27.6874709571458,27.6874709571458,41850.1928830355,0.0,1.0
2014-03-19,36.85,37.25,36.8101,37.25,14700,27.5603269792227,27.8594892802183,27.5304855396984,27.8594892802183,19654.8829195087,0.0,1.0
2014-03-20,36.89,36.98,36.56,36.7,66200,27.5902432093223,27.6575547270463,27.3434343110009,27.4481411163493,88513.8264810528,0.0,1.0
2014-03-21,37.05,37.26,36.98,37.19,5100,27.7099081297205,27.8669683377432,27.6575547270463,27.814614935069,6819.04101289079,0.0,1.0
2014-03-24,37.0962,37.1199,36.75,37.08,14200,27.7444613754855,27.7621867418195,27.4855364039738,27.7323453022952,18986.3494868724,0.0,1.0
2014-03-25,37.3539,37.4116,37.11,37.11,17400,27.937196687902,27.9803508498206,27.7547824748699,27.7547824748699,23264.963455745,0.0,1.0
2014-03-26,37.13,37.519,37.13,37.45,3500,27.7697405899196,28.0606759276379,27.7697405899196,28.0090704307162,4679.73402845447,0.0,1.0
2014-03-27,37.315,37.47,37.1,37.1,4200,27.9081031541301,28.0240285457659,27.747303417345,27.747303417345,5615.68083414536,0.0,1.0
2014-03-28,37.79,37.83,37.57,37.57,3800,28.2633583865624,28.293274616662,28.0988191210148,28.0988191210148,5080.85408803628,0.0,1.0
2014-03-31,38.07,38.11,37.8401,37.9,154000,28.4727719972594,28.5026882273589,28.3008284647621,28.3456280193362,205908.297251996,0.0,1.0
2014-04-01,38.23,38.23,37.9904,38.18,5300,28.5924369176576,28.5924369176576,28.4132386993613,28.5550416300332,7086.45438594533,0.0,1.0
2014-04-02,38.14,38.238,38.14,38.206,1500,28.5251253999336,28.5984201636775,28.5251253999336,28.5744871795979,2005.60029790906,0.0,1.0
2014-04-03,38.208,38.34,38.1201,38.34,4600,28.5759829911029,28.6747065504314,28.5102420754591,28.6747065504314,6150.50758025443,0.0,1.0
2014-04-04,38.09,38.522,38.046,38.38,9400,28.4877301123092,28.8108253973844,28.4548222591996,28.704622780531,12568.4285335634,0.0,1.0
2014-04-07,37.83,38.149,37.75,38.0,52400,28.293274616662,28.531856551706,28.2334421564629,28.4204185945851,70062.3037402896,0.0,1.0
2014-04-08,38.18,38.21,37.8,38.0,55100,28.5550416300332,28.5774788026079,28.2708374440873,28.4204185945851,73672.3842765259,0.0,1.0
2014-04-09,38.48,38.48,38.155,38.24,2500,28.7794133557799,28.7794133557799,28.536343986221,28.5999159751825,3342.66716318176,0.0,1.0
2014-04-10,37.95,38.549,37.95,38.39,11700,28.3830233069607,28.8310188527017,28.3830233069607,28.7121018380559,15643.6823236906,0.0,1.0
2014-04-11,37.72,37.848,37.72,37.83,29900,28.2110049838882,28.3067369202068,28.2110049838882,28.293274616662,39978.2992716538,0.0,1.0
2014-04-14,38.18,38.25,37.84,38.14,45400,28.5550416300332,28.6073950327074,28.3007536741869,28.5251253999336,60702.8356833807,0.0,1.0
2014-04-15,38.02,38.1,37.65,38.1,7300,28.4353767096349,28.4952091698341,28.158651581214,28.4952091698341,9760.58811649074,0.0,1.0
2014-04-16,38.46,38.568,38.25,38.25,10000,28.7644552407301,28.8452290619989,28.6073950327074,28.6073950327074,13370.668652727,0.0,1.0
2014-04-17,38.64,38.8196,38.48,38.68,5800,28.8990782761782,29.0334021493252,28.7794133557799,28.9289945062777,7754.98781858167,0.0,1.0
2014-04-21,38.62,38.8,38.51,38.76,13900,28.8841201611284,29.0187431965764,28.8018505283546,28.9888269664769,18585.2294272906,0.0,1.0
2014-04-22,38.76,38.93,38.65,38.69,35600,28.9888269664769,29.1159709444,28.906557333703,28.9364735638026,47599.5804037081,0.0,1.0
2014-04-23,38.7806,38.899,38.74,38.81,6200,29.0042338249781,29.0927858660728,28.9738688514271,29.0262222541013,8289.81456469077,0.0,1.0
2014-04-24,38.7,38.84,38.6001,38.84,20000,28.9439526213275,29.048659426676,28.8692368366538,29.048659426676,26741.3373054541,0.0,1.0
2014-04-25,38.5775,38.6499,38.54,38.6499,3000,28.8523341666476,28.9064825431278,28.8242877009293,28.9064825431278,4011.20059581811,0.0,1.0
2014-04-28,38.61,38.652,38.35,38.5,3700,28.8766411036035,28.908053145208,28.6821856079563,28.7943714708297,4947.147401509,0.0,1.0
2014-04-29,38.77,38.89,38.75,38.852,22100,28.9963060240017,29.0860547143004,28.981347908952,29.0576342957058,29549.1777225268,0.0,1.0
2014-04-30,38.91,38.99,38.8,38.8625,10500,29.1010128293502,29.1608452895493,29.0187431965764,29.065487306107,14039.2020853634,0.0,1.0
2014-05-01,38.73,38.9785,38.67,38.77,6300,28.9663897939022,29.1522443733957,28.9215154487528,28.9963060240017,8423.52125121802,0.0,1.0
2014-05-02,38.94,39.0575,38.65,38.65,4600,29.1234500019249,29.2113289278424,28.906557333703,28.906557333703,6150.50758025443,0.0,1.0
2014-05-05,38.9999,39.056,38.7318,38.94,3000,29.168249556499,29.2102070692136,28.9677360242567,29.1234500019249,4011.20059581811,0.0,1.0
2014-05-06,38.9756,39.05,38.97,39.05,2200,29.1500754467135,29.2057196346987,29.1458871744996,29.2057196346987,2941.54710359995,0.0,1.0
2014-05-07,39.2899,39.2899,39.17,39.191,3800,29.3851422247208,29.3851422247208,29.2954683249974,29.3111743457996,5080.85408803627,0.0,1.0
2014-05-08,39.14,39.3933,39.14,39.3933,3400,29.2730311524227,29.4624756795282,29.2730311524227,29.4624756795282,4546.02734192719,0.0,1.0
2014-05-09,38.9317,39.1,38.86,39.1,6400,29.1172423841792,29.2431149223231,29.0636175417258,29.2431149223231,8557.22793774531,0.0,1.0
2014-05-12,39.29,39.39,39.271,39.28,3500,29.3852170152961,29.460007590545,29.3710068059988,29.3777379577712,4679.73402845445,0.0,1.0
2014-05-13,39.41,39.5,39.24,39.43,8600,29.4749657055948,29.5422772233188,29.3478217276716,29.4899238206445,11498.7750413452,0.0,1.0
2014-05-14,39.37,39.489,39.34,39.34,6100,29.4450494754952,29.5340502600414,29.4226123029205,29.4226123029205,8156.10787816349,0.0,1.0
2014-05-15,39.04,39.04,39.04,39.04,2100,29.1982405771738,29.1982405771738,29.1982405771738,29.1982405771738,2807.84041707268,0.0,1.0
2014-05-16,39.04,39.062,38.93,39.05,5400,29.1982405771738,29.2146945037286,29.1159709444,29.2057196346987,7220.16107247259,0.0,1.0
2014-05-19,39.199,39.22,38.97,38.97,14200,29.3171575918196,29.3328636126218,29.1458871744996,29.1458871744996,18986.3494868724,0.0,1.0
2014-05-20,38.92,39.059,38.8101,38.94,11800,29.1084918868751,29.2124507864711,29.0262970446766,29.1234500019249,15777.3890102179,0.0,1.0
2014-05-21,39.09,39.2,39.056,39.17,6100,29.2356358647983,29.317905497572,29.2102070692136,29.2954683249974,8156.10787816347,0.0,1.0
2014-05-22,39.1801,39.339,39.18,39.24,6700,29.3030221730975,29.421864397168,29.3029473825223,29.3478217276716,8958.34799732712,0.0,1.0
2014-05-23,39.229,39.309,39.2,39.27,10900,29.3395947643942,29.3994272245934,29.317905497572,29.3702589002463,14574.0288314725,0.0,1.0
2014-05-27,39.25,39.37,39.124,39.37,3200,29.3553007851965,29.4450494754952,29.2610646603829,29.4450494754952,4278.61396887265,0.0,1.0
2014-05-28,39.12,39.3,39.05,39.3,3200,29.2580730373729,29.392696072821,29.2057196346987,29.392696072821,4278.61396887265,0.0,1.0
2014-05-29,39.3235,39.34,39.142,39.15,3800,29.4102718580044,29.4226123029205,29.2745269639277,29.2805102099476,5080.85408803628,0.0,1.0
2014-05-30,39.184,39.28,39.04,39.14,7400,29.3059390055322,29.3777379577712,29.1982405771738,29.2730311524227,9894.29480301801,0.0,1.0
2014-06-02,39.26,39.3,39.21,39.21,2400,29.3627798427214,29.392696072821,29.3253845550969,29.3253845550969,3208.96047665449,0.0,1.0
2014-06-03,39.2799,39.3,39.07,39.07,62200,29.3776631671959,29.392696072821,29.2206777497485,29.2206777497485,83165.5590199622,0.0,1.0
2014-06-04,39.14,39.2405,39.06,39.07,7800,29.2730311524227,29.3481956805479,29.2131986922236,29.2206777497485,10429.1215491271,0.0,1.0
2014-06-05,39.39,39.55,39.16,39.26,4400,29.460007590545,29.5796725109432,29.2879892674725,29.3627798427214,5883.09420719989,0.0,1.0
2014-06-06,39.73,39.74,39.58,39.58,21000,29.7142955463913,29.7217746039162,29.6021096835179,29.6021096835179,28078.4041707267,0.0,1.0
2014-06-09,39.68,39.81,39.63,39.71,4600,29.6769002587668,29.7741280065904,29.6395049711424,29.6993374313415,6150.50758025443,0.0,1.0
2014-06-10,39.6119,39.73,39.5,39.71,4900,29.6259678770223,29.7142955463913,29.5422772233188,29.6993374313415,6551.62763983624,0.0,1.0
2014-06-11,39.56,39.561,39.4652,39.4652,2000,29.5871515684681,29.5878994742206,29.5162501031322,29.5162501031322,2674.13373054541,0.0,1.0
2014-06-12,39.609,39.75,39.609,39.742,2000,29.6237989503401,29.729253661441,29.6237989503401,29.7232704154211,2674.1337305454,0.0,1.0
2014-06-13,39.768,39.768,39.6315,39.6315,1500,29.7427159649858,29.7427159649858,29.6406268297711,29.6406268297711,2005.60029790906,0.0,1.0
2014-06-16,39.874,39.89,39.754,39.81,4500,29.8219939747497,29.8339604667895,29.732245284451,29.7741280065904,6016.80089372716,0.0,1.0
2014-06-17,39.85,39.909,39.7,39.7,7300,29.80404423669,29.8481706760868,29.6918583738166,29.6918583738166,9760.58811649072,0.0,1.0
2014-06-18,40.37,40.37,39.92,39.96,5000,30.1929552279843,30.1929552279843,29.8563976393642,29.8863138694638,6685.33432636351,0.0,1.0
2014-06-19,40.5873,40.5873,40.4376,40.465,4300,30.3554751480001,30.3554751480001,30.2435136568525,30.2640062744707,5749.38752067263,0.0,1.0
2014-06-20,40.689,40.7099,40.505,40.7099,1900,30.4315371630283,30.4471683932553,30.2939225045703,30.4471683932553,2540.42704401813,0.0,1.0
2014-06-23,40.85,40.88,40.66,40.81,18500,30.551949989179,30.5743871617537,30.4098478962061,30.5220337590795,24735.737007545,0.0,1.0
2014-06-24,40.4379,40.82,40.4379,40.82,6300,30.2437380285783,30.5295128166044,30.2437380285783,30.5295128166044,8423.52125121802,0.0,1.0
2014-06-25,40.485,40.485,40.36,40.374,2000,30.2789643895205,30.2789643895205,30.1854761704594,30.1959468509942,2674.13373054541,0.0,1.0
2014-06-26,40.6189,40.69,40.33,40.53,30500,30.3791089697788,30.4322850687808,30.1630389978847,30.3126201483825,40780.5393908174,0.0,1.0
2014-06-27,40.54,40.54,40.4,40.54,7800,30.3200992059074,30.3200992059074,30.2153924005589,30.3200992059074,10429.1215491271,0.0,1.0
2014-06-30,40.59,40.6,40.43,40.52,49800,30.3574944935319,30.3649735510568,30.2378295731336,30.3051410908576,66585.9298905805,0.0,1.0
2014-07-01,40.74,40.89,40.74,40.76,5700,30.4696803564052,30.5818662192786,30.4696803564052,30.484638471455,7621.28113205442,0.0,1.0
2014-07-02,40.97,40.989,40.84,40.84,8100,30.6416986794777,30.655908888775,30.5444709316541,30.5444709316541,10830.2416087089,0.0,1.0
2014-07-03,41.0841,41.0841,40.9601,41.049,2600,30.7270347258367,30.7270347258367,30.6342944125281,30.7007832339244,3476.37384970903,0.0,1.0
2014-07-07,40.888,41.05,40.74,41.05,8700,30.5803704077736,30.7015311396768,30.4696803564052,30.7015311396768,11632.4817278725,0.0,1.0
2014-07-08,40.74,40.88,40.609,40.88,9200,30.4696803564052,30.5743871617537,30.3717047028292,30.5743871617537,12301.0151605089,0.0,1.0
2014-07-09,40.858,40.858,40.661,40.7398,8900,30.5579332351989,30.5579332351989,30.4105958019586,30.4695307752547,11899.8951009271,0.0,1.0
2014-07-10,40.425,40.59,40.27,40.53,22500,30.2340900443712,30.3574944935319,30.1181646527354,30.3126201483825,30084.0044686358,0.0,1.0
2014-07-11,40.39,40.42,40.26,40.3,3400,30.2079133430341,30.2303505156087,30.1106855952105,30.14060182531,4546.02734192718,0.0,1.0
2014-07-14,40.49,40.529,40.32,40.32,7400,30.282703918283,30.31187224263,30.1555599403598,30.1555599403598,9894.29480301799,0.0,1.0
2014-07-15,40.21,40.47,40.1,40.35,14600,30.073290307586,30.2677458032332,29.9910206748122,30.1779971129345,19521.1762329815,0.0,1.0
2014-07-16,40.73,40.73,40.45,40.45,4600,30.4622012988803,30.4622012988803,30.2527876881834,30.2527876881834,6150.50758025444,0.0,1.0
2014-07-17,40.34,40.67,40.34,40.662,7700,30.1705180554096,30.417326953731,30.1705180554096,30.4113437077111,10295.4148625998,0.0,1.0
2014-07-18,40.482,40.58,40.38,40.38,2900,30.276720672263,30.350015436007,30.2004342855092,30.2004342855092,3877.49390929084,0.0,1.0
2014-07-21,40.4567,40.47,40.2901,40.33,4700,30.2577986567251,30.2677458032332,30.1331975583604,30.1630389978847,6284.2142667817,0.0,1.0
2014-07-22,40.65,40.82,40.64,40.77,2400,30.4023688386812,30.5295128166044,30.3948897811563,30.4921175289799,3208.96047665449,0.0,1.0
2014-07-23,40.7384,40.79,40.62,40.62,9900,30.4684837072013,30.5070756440297,30.3799316661065,30.3799316661065,13236.9619661997,0.0,1.0
2014-07-24,40.82,40.87,40.76,40.82,3700,30.5295128166044,30.5669081042288,30.484638471455,30.5295128166044,4947.147401509,0.0,1.0
2014-07-25,40.71,40.756,40.58,40.68,5800,30.4472431838306,30.4816468484451,30.350015436007,30.4248060112559,7754.98781858167,0.0,1.0
2014-07-28,40.52,40.69,40.47,40.6,126000,30.3051410908576,30.4322850687808,30.2677458032332,30.3649735510568,168470.425024361,0.0,1.0
2014-07-29,40.3367,40.67,40.3367,40.67,5300,30.1680499664264,30.417326953731,30.1680499664264,30.417326953731,7086.45438594532,0.0,1.0
2014-07-30,40.136,40.42,40.01,40.42,3700,30.0179452819018,30.2303505156087,29.9237091570882,30.2303505156087,4947.14740150901,0.0,1.0
2014-07-31,39.52,39.9,39.46,39.9,6400,29.5572353383686,29.8414395243144,29.5123609932192,29.8414395243144,8557.22793774529,0.0,1.0
2014-08-01,39.23,39.42,39.05,39.22,55900,29.3403426701467,29.4824447631196,29.2057196346987,29.3328636126218,74742.0377687441,0.0,1.0
2014-08-04,39.669,39.669,39.31,39.38,15400,29.6686732954894,29.6686732954894,29.4001751303458,29.4525285330201,20590.8297251996,0.0,1.0
2014-08-05,39.15,39.38,39.04,39.38,25300,29.2805102099476,29.4525285330201,29.1982405771738,29.4525285330201,33827.7916913994,0.0,1.0
2014-08-06,39.3915,39.43,39.0999,39.0999,18300,29.4611294491737,29.4899238206445,29.2430401317479,29.2430401317479,24468.3236344905,0.0,1.0
2014-08-07,39.0599,39.1782,38.92,39.1782,3200,29.2131239016483,29.3016011521678,29.1084918868751,29.3016011521678,4278.61396887265,0.0,1.0
2014-08-08,39.362,39.362,39.01,39.07,3500,29.4390662294753,29.4390662294753,29.1758034045991,29.2206777497485,4679.73402845446,0.0,1.0
2014-08-11,39.75,39.87,39.6,39.64,108900,29.729253661441,29.8190023517397,29.6170677985677,29.6469840286672,145606.581628198,0.0,1.0
2014-08-12,39.5291,39.66,39.5101,39.58,2500,29.5640412807162,29.661942143717,29.5498310714189,29.6021096835179,3342.66716318176,0.0,1.0
2014-08-13,39.57,39.66,39.51,39.65,41100,29.594630625993,29.661942143717,29.5497562808437,29.6544630861921,54953.4481627081,0.0,1.0
2014-08-14,39.6,39.79,39.56,39.79,7900,29.6170677985677,29.7591698915406,29.5871515684681,29.7591698915406,10562.8282356543,0.0,1.0
2014-08-15,39.73,39.7999,39.58,39.74,1800,29.7142955463913,29.7665741584902,29.6021096835179,29.7217746039162,2406.72035749086,0.0,1.0
2014-08-18,40.17,40.17,39.834,39.86,90000,30.0433740774865,30.0433740774865,29.7920777446501,29.8115232942148,120336.017874543,0.0,1.0
2014-08-19,40.1,40.23,39.95,39.95,19500,29.9910206748122,30.0882484226358,29.8788348119389,29.8788348119389,26072.8038728177,0.0,1.0
2014-08-20,40.16,40.1983,39.99,39.99,3100,30.0358950199616,30.0645398102819,29.9087510420384,29.9087510420384,4144.90728234537,0.0,1.0
2014-08-21,40.086,40.157,40.0,40.0,17700,29.9805499942774,30.0336513027041,29.9162300995633,29.9162300995633,23666.0835153268,0.0,1.0
2014-08-22,39.77,39.9999,39.77,39.9999,2000,29.7442117764908,29.9161553089881,29.7442117764908,29.9161553089881,2674.13373054541,0.0,1.0
2014-08-25,40.0,40.14,39.871,40.01,43500,29.9162300995633,30.0209369049118,29.8197502574922,29.9237091570882,58162.4086393626,0.0,1.0
2014-08-26,40.23,40.263,40.14,40.15,2500,30.0882484226358,30.1129293124679,30.0209369049118,30.0284159624367,3342.66716318176,0.0,1.0
2014-08-27,40.258,40.29,40.12,40.12,2200,30.1091897837055,30.1331227677851,30.005978789862,30.005978789862,2941.54710359995,0.0,1.0
2014-08-28,40.04,40.139,39.945,40.1,20700,29.9461463296629,30.0201889991593,29.8750952831764,29.9910206748122,27677.2841111449,0.0,1.0
2014-08-29,40.16,40.19,39.99,40.0,25200,30.0358950199616,30.0583321925362,29.9087510420384,29.9162300995633,33694.0850048721,0.0,1.0
2014-09-02,39.93,40.03,39.73,40.03,10900,29.8638766968891,29.938667272138,29.7142955463913,29.938667272138,14574.0288314724,0.0,1.0
2014-09-03,40.12,40.21,40.04,40.2,27800,30.005978789862,30.073290307586,29.9461463296629,30.0658112500611,37170.4588545811,0.0,1.0
2014-09-04,39.65,40.15,39.61,40.15,13900,29.6544630861921,30.0284159624367,29.6245468560926,30.0284159624367,18585.2294272906,0.0,1.0
2014-09-05,39.63,39.7284,39.41,39.62,330200,29.6395049711424,29.7130988971873,29.4749657055948,29.6320259136175,441499.478913046,0.0,1.0
2014-09-08,39.224,39.47,39.15,39.47,7400,29.3358552356318,29.5198400507441,29.2805102099476,29.5198400507441,9894.29480301799,0.0,1.0
2014-09-09,39.03,39.08,38.81,39.01,8300,29.1907615196489,29.2281568072734,29.0262222541013,29.1758034045991,11097.6549817634,0.0,1.0
2014-09-10,39.01,39.015,38.72,38.81,44400,29.1758034045991,29.1795429333616,28.9589107363773,29.0262222541013,59365.7688181081,0.0,1.0
2014-09-11,38.8101,38.87,38.68,38.73,6100,29.0262970446766,29.0710965992506,28.9289945062777,28.9663897939022,8156.10787816347,0.0,1.0
2014-09-12,38.53,38.69,38.5,38.69,3100,28.8168086434044,28.9364735638026,28.7943714708297,28.9364735638026,4144.90728234537,0.0,1.0
2014-09-15,38.537,38.58,38.44,38.49,12600,28.8220439836718,28.8542039310288,28.7494971256803,28.7868924133048,16847.042502436,0.0,1.0
2014-09-16,39.01,39.12,38.4,38.57,60100,29.1758034045991,29.2580730373729,28.7195808955808,28.8467248735039,80357.7186028895,0.0,1.0
2014-09-17,38.86,39.04,38.8,39.0,16500,29.0636175417258,29.1982405771738,29.0187431965764,29.1683243470742,22061.6032769996,0.0,1.0
2014-09-18,38.7902,38.792,38.725,38.78,4100,29.011413720202,29.0127599505565,28.9626502651397,29.0037850815266,5481.97414761809,0.0,1.0
2014-09-19,38.59,38.8,38.534,38.79,5800,28.8616829885537,29.0187431965764,28.8198002664143,29.0112641390515,7754.98781858168,0.0,1.0
2014-09-22,38.0,38.51,37.9501,38.51,6600,28.4204185945851,28.8018505283546,28.3830980975359,28.8018505283546,8824.64131079985,0.0,1.0
2014-09-23,38.02,38.18,37.93,38.18,23537,28.4353767096349,28.5550416300332,28.3680651919109,28.5550416300332,31470.5428079236,0.0,1.0
2014-09-24,38.05,38.13,37.7881,37.84,59070,28.4578138822096,28.5176463424087,28.2619373656327,28.3007536741869,78980.5397316586,0.0,1.0
2014-09-25,37.41,37.85,37.41,37.85,72194,27.9791542006166,28.3082327317118,27.9791542006166,28.3082327317118,96528.2052714975,0.0,1.0
2014-09-26,37.67,37.67,37.36,37.44,7800,28.1736096962638,28.1736096962638,27.9417589129921,28.0015913731913,10429.1215491271,0.0,1.0
2014-09-29,37.4,37.45,37.12,37.17,22286,27.9716751430917,28.0090704307162,27.7622615323948,27.7996568200192,29797.8721594675,0.0,1.0
2014-09-30,37.17,37.41,37.05,37.22,26785,27.7996568200192,27.9791542006166,27.7099081297205,27.8370521076437,35813.3359863294,0.0,1.0
2014-10-01,36.6,37.01,36.54,37.0,73339,27.3733505411004,27.679991899621,27.3284761959511,27.6725128420961,98059.1468322349,0.0,1.0
2014-10-02,36.3868,36.549,36.0,36.24,129114,27.2138970346698,27.3352073477235,26.924607089607,27.1041044702044,172634.051242819,0.0,1.0
2014-10-03,36.33,36.47,36.14,36.47,79844,27.1714159879284,27.2761227932769,27.0293138949555,27.2761227932769,106756.766790834,0.0,1.0
2014-10-06,36.65,36.65,36.33,36.46,40373,27.4107458287249,27.4107458287249,27.1714159879284,27.268643735752,53981.4005516548,0.0,1.0
2014-10-07,35.85,36.49,35.84,36.49,29537,26.8124212267336,27.2910809083266,26.8049421692087,27.2910809083266,39492.9439995599,0.0,1.0
2014-10-08,36.1601,36.187,35.438,35.866,14160,27.0443468005805,27.0644654653224,26.5042840567081,26.8243877187734,18932.8668122615,0.0,1.0
2014-10-09,35.6079,36.27,35.44,36.27,6232,26.631353244056,27.126541642779,26.5057798682131,27.126541642779,8332.60070437949,0.0,1.0
2014-10-10,34.74,35.278,34.73,35.2,53888,25.9822458414707,26.3846191363099,25.9747667839458,26.3262824876157,72051.8592358155,0.0,1.0
2014-10-13,34.64,35.31,34.64,35.12,78355,25.9074552662218,26.4085521203895,25.9074552662218,26.2664500274166,104765.874228443,0.0,1.0
2014-10-14,34.64,35.097,34.5885,34.77,30116,25.9074552662218,26.2492481951093,25.8689381199686,26.0046830140454,40267.1057145528,0.0,1.0
2014-10-15,34.49,34.72,33.82,34.51,65795,25.7952694033485,25.967287726421,25.2941725491808,25.8102275183982,87972.3144006174,0.0,1.0
2014-10-16,34.74,35.06,33.82,33.95,181536,25.9822458414707,26.2215756822672,25.2941725491808,25.3914002970044,242725.770454146,0.0,1.0
2014-10-17,35.2,35.4356,35.0475,35.22,367170,26.3262824876157,26.5024890829021,26.2122268603611,26.3412406026655,490930.840922179,0.0,1.0
2014-10-20,35.36,35.37,35.01,35.01,4648,26.445947408014,26.4534264655389,26.1841803946428,26.1841803946428,6214.68678978752,0.0,1.0
2014-10-21,35.954,35.966,35.62,35.62,13471,26.8902034249925,26.8991782940224,26.6404029036611,26.6404029036611,18011.6277420886,0.0,1.0
2014-10-22,35.46,35.98,35.46,35.91,19769,26.5207379832629,26.9096489745572,26.5207379832629,26.857295571883,26432.474859576,0.0,1.0
2014-10-23,35.76,36.0,35.76,35.9,24846,26.7451097090096,26.924607089607,26.7451097090096,26.8498165143581,33220.7633345656,0.0,1.0
2014-10-24,35.95,35.97,35.6401,35.81,7451,26.8872118019825,26.9021699170323,26.6554358092862,26.7825049966341,9962.48521314692,0.0,1.0
2014-10-27,35.39,35.64,35.27,35.64,143458,26.4683845805886,26.6553610187109,26.37863589029,26.6553610187109,191812.938358292,0.0,1.0
2014-10-28,35.95,36.01,35.67,35.68,13599,26.8872118019825,26.9320861471319,26.6777981912856,26.6852772488105,18182.7723008435,0.0,1.0
2014-10-29,35.88,36.34,35.67,36.23,87303,26.8348583993083,27.1788950454533,26.6777981912856,27.0966254126795,116729.948538903,0.0,1.0
2014-10-30,35.88,35.97,35.56,35.66,8129,26.8348583993083,26.9021699170323,26.5955285585118,26.6703191337607,10869.0165478018,0.0,1.0
2014-10-31,36.21,36.23,35.615,36.06,32190,27.0816672976297,27.0966254126795,26.6366633748987,26.9694814347563,43040.1823931283,0.0,1.0
2014-11-03,35.8,36.08,35.73,36.07,11952,26.7750259391092,26.9844395498061,26.7226725364349,26.9769604922812,15980.6231737393,0.0,1.0
2014-11-04,35.3,35.5,35.21,35.5,66474,26.4010730628646,26.5506542133624,26.3337615451406,26.5506542133624,88880.1828021377,0.0,1.0
2014-11-05,35.47,35.604,35.23,35.46,246274,26.5282170407878,26.6284364116213,26.3487196601904,26.5207379832629,329284.805178169,0.0,1.0
2014-11-06,35.6,35.69,35.41,35.63,27331,26.6254447886114,26.6927563063354,26.4833426956384,26.647881961186,36543.3744947682,0.0,1.0
2014-11-07,36.21,36.25,35.78,35.78,63161,27.0816672976297,27.1115835277293,26.7600678240594,26.7600678240594,84450.4802774892,0.0,1.0
2014-11-10,36.2,36.49,36.09,36.4,172851,27.0741882401048,27.2910809083266,26.991918607331,27.2237693906026,231113.344729252,0.0,1.0
2014-11-11,36.29,36.32,36.06,36.1704,8869,27.1414997578288,27.1639369304035,26.9694814347563,27.0520502298311,11858.4460281036,0.0,1.0
2014-11-12,36.09,36.3,36.0,36.14,83627,26.991918607331,27.1489788153537,26.924607089607,27.0293138949555,111814.89074216,0.0,1.0
2014-11-13,35.89,36.09,35.69,36.09,89003,26.8423374568332,26.991918607331,26.6927563063354,26.991918607331,119002.962209866,0.0,1.0
2014-11-14,36.1375,36.159,35.926,35.96,4506,27.0274441305742,27.0435241042527,26.8692620639228,26.8946908595074,6024.82329491881,0.0,1.0
2014-11-17,36.22,36.23,35.99,36.09,2614,27.0891463551546,27.0966254126795,26.9171280320821,26.991918607331,3495.09278582284,0.0,1.0
2014-11-18,36.55,36.6,36.317,36.48,89253,27.335955253476,27.3733505411004,27.161693213146,27.2836018508017,119337.228926184,0.0,1.0
2014-11-19,36.33,36.5,36.28,36.35,6414,27.1714159879284,27.2985599658515,27.1340207003039,27.1863741029782,8575.94687385911,0.0,1.0
2014-11-20,36.6,36.6,36.32,36.32,1986,27.3733505411004,27.3733505411004,27.1639369304035,27.1639369304035,2655.41479443159,0.0,1.0
2014-11-21,37.13,37.3299,36.9765,37.07,71052,27.7697405899196,27.9192469498422,27.6549370569126,27.7248662447703,95001.2749113562,0.0,1.0
2014-11-24,36.95,37.11,36.8201,37.11,9173,27.6351175544716,27.7547824748699,27.5379645972233,27.7547824748699,12264.9143551465,0.0,1.0
2014-11-25,36.81,36.94,36.7,36.94,27932,27.5304107491231,27.6276384969467,27.4481411163493,27.6276384969467,37346.9516807972,0.0,1.0
2014-11-26,36.57,36.65,36.45,36.5101,47070,27.3509133685258,27.4107458287249,27.2611646782271,27.3061138139517,62935.737348386,0.0,1.0
2014-11-28,35.28,35.77,35.18,35.77,210682,26.3861149478148,26.7525887665345,26.3113243725659,26.7525887665345,281695.921309384,0.0,1.0
2014-12-01,35.11,35.28,34.85,35.04,9151,26.2589709698917,26.3861149478148,26.0645154742445,26.2066175672175,12235.4988841105,0.0,1.0
2014-12-02,35.3,35.4,35.22,35.2304,6635,26.4010730628646,26.4758636381135,26.3412406026655,26.3490188224914,8871.43865108439,0.0,1.0
2014-12-03,35.76,35.78,35.39,35.39,57745,26.7451097090096,26.7600678240594,26.4683845805886,26.4683845805886,77208.9261351722,0.0,1.0
2014-12-04,35.444,35.64,35.349,35.64,16643,26.5087714912231,26.6553610187109,26.4377204447366,26.6553610187109,22252.8038387336,0.0,1.0
2014-12-05,35.23,35.39,35.19,35.38,64577,26.3487196601904,26.4683845805886,26.3188034300908,26.4609055230638,86343.7669587153,0.0,1.0
2014-12-08,34.6399,35.0,34.461,35.0,21322,25.9073804756466,26.1767013371179,25.7735801365263,26.1767013371179,28508.9397013445,0.0,1.0
2014-12-09,34.64,34.7056,34.24,34.24,5877,25.9074552662218,25.9565178835851,25.6082929652262,25.6082929652262,7857.94196720768,0.0,1.0
2014-12-10,33.97,34.38,33.9452,34.3,53060,25.4063584120541,25.7129997705747,25.3878103493924,25.6531673103755,70944.7678713697,0.0,1.0
2014-12-11,33.89,34.29,33.81,33.9,115594,25.346525951855,25.6456882528507,25.2866934916559,25.3540050093799,154556.907224333,0.0,1.0
2014-12-12,33.15,33.6499,33.15,33.6499,56208,24.7930756950131,25.1669537806824,24.7930756950131,25.1669537806824,75153.8543632481,0.0,1.0
2014-12-15,32.85,33.51,32.7501,33.39,77550,24.5687039692664,25.0623217659092,24.4939881845927,24.9725730756105,103689.535401898,0.0,1.0
2014-12-16,32.76,33.446,32.51,32.76,66549,24.5013924515424,25.0144557977499,24.3144160134201,24.5013924515424,88980.4628170329,0.0,1.0
2014-12-17,33.84,34.02,33.22,33.47,79664,25.3091306642306,25.4437536996786,24.8454290976873,25.0324055358096,106516.094755084,0.0,1.0
2014-12-18,34.49,34.58,33.96,34.33,73797,25.7952694033485,25.8625809210725,25.3988793545293,25.6756044829502,98671.5234565295,0.0,1.0
2014-12-19,34.94,35.02,34.3,34.3,143851,26.1318269919686,26.1916594521677,25.6531673103755,25.6531673103755,192338.405636343,0.0,1.0
2014-12-22,34.0,34.25,33.8267,34.08,50833,26.065263379997,26.2569197283794,25.9324071992984,26.1265934114794,66307.4826754426,0.851,1.0
2014-12-23,34.1,34.28,33.904,34.11,91232,26.14192591935,26.2799184901852,25.9916673422182,26.1495921732853,119004.667429543,0.0,1.0
2014-12-24,34.17,34.24,33.8901,34.11,21875,26.195589696897,26.2492534744441,25.9810112492482,26.1495921732853,28534.1448178409,0.0,1.0
2014-12-26,34.15,34.37,34.11,34.32,76865,26.1802571890264,26.3489147756029,26.1495921732853,26.3105835059264,100264.09332221,0.0,1.0
2014-12-29,34.07,34.3599,34.05,34.1,91698,26.1189271575441,26.3411718591282,26.1035946496735,26.14192591935,119612.526240291,0.0,1.0
2014-12-30,33.92,34.1594,33.89,34.0,136771,26.0039333485147,26.1874634677256,25.9809345867088,26.065263379997,178406.560954556,0.0,1.0
2014-12-31,33.88,34.0699,33.64,33.88,89931,25.9732683327735,26.1188504950047,25.7892782383265,25.9732683327735,117307.619548034,0.0,1.0
2015-01-02,33.87,33.92,33.5614,33.75,10970,25.9656020788382,26.0039333485147,25.7290214823951,25.8736070316147,14309.465995507,0.0,1.0
2015-01-05,32.78,33.49,32.68,33.49,50910,25.1299803998913,25.6742844292971,25.0533178605383,25.6742844292971,66407.9228652012,0.0,1.0
2015-01-06,32.72,33.02,32.529,32.96,11128,25.0839828762795,25.3139704943383,24.9375574261154,25.2679729707265,14515.5640472198,0.0,1.0
2015-01-07,32.979,33.1,32.8201,33.08,21714,25.2825388532036,25.3753005258206,25.1607220781718,25.35996801795,28324.1335119816,0.0,1.0
2015-01-08,33.53,33.59,33.08,33.08,83548,25.7049494450382,25.75094696865,25.35996801795,25.35996801795,108981.519142445,0.0,1.0
2015-01-09,33.47,33.5001,33.27,33.392,6066,25.6589519214265,25.6820273457717,25.5056268427206,25.5991551407312,7912.59988411532,0.0,1.0
2015-01-12,32.94,33.19,32.8,33.19,114013,25.2526404628559,25.4442968112383,25.1453129077618,25.4442968112383,148720.614999611,0.0,1.0
2015-01-13,32.7,33.22,32.62,33.05,7083,25.0686503684089,25.4672955730442,25.0073203369266,25.3369692561442,9239.19303976078,0.0,1.0
2015-01-14,32.43,32.5,31.94,32.5,58650,24.861661512156,24.915325289703,24.4860150693266,24.915325289703,76504.1185630339,0.0,1.0
2015-01-15,32.47,32.83,32.47,32.83,12623,24.8923265278972,25.1683116695677,24.8923265278972,25.1683116695677,16465.6690301991,0.0,1.0
2015-01-16,33.17,33.21,32.84,32.84,9590,25.4289643033677,25.4596293191089,25.175977923503,25.175977923503,12509.3690881414,0.0,1.0
2015-01-20,33.25,33.3299,33.0601,33.28,12597,25.49029433485,25.551547703793,25.3447121726188,25.5132930966559,16431.7541609299,0.0,1.0
2015-01-21,33.6845,33.74,33.58,33.64,35973,25.8233930683385,25.8659407776794,25.7432807147147,25.7892782383265,46923.830470043,0.0,1.0
2015-01-22,34.16,34.21,33.74,33.9,40069,26.1879234429617,26.2262547126382,25.8659407776794,25.9886008406441,52266.7267979916,0.0,1.0
2015-01-23,33.57,33.92,33.56,33.85,16093,25.7356144607794,26.0039333485147,25.7279482068441,25.9502695709676,20991.9996595892,0.0,1.0
2015-01-26,33.86,33.9,33.4,33.56,55417,25.9579358249029,25.9886008406441,25.6052881438794,25.7279482068441,72286.9350112132,0.0,1.0
2015-01-27,34.03,34.03,33.75,33.75,8228,26.0882621418029,26.0882621418029,25.8736070316147,25.8736070316147,10732.7517056546,0.0,1.0
2015-01-28,33.09,33.99,33.086,33.99,67457,25.3676342718853,26.0575971260617,25.3645677703112,26.0575971260617,87992.128318953,0.0,1.0
2015-01-29,33.23,33.2799,32.85,33.27,18528,25.4749618269794,25.5132164341166,25.1836441774383,25.5056268427206,24168.2576084552,0.0,1.0
2015-01-30,33.272,33.44,33.0901,33.17,10507,25.5071600935077,25.6359531596206,25.3677109344247,25.4289643033677,13705.5204389053,0.0,1.0
2015-02-02,33.99,34.01,33.4201,33.5,85390,26.0575971260617,26.0729296339323,25.6206973142894,25.6819506832324,111384.257188363,0.0,1.0
2015-02-03,34.8,34.85,34.34,34.34,97517,26.6785636948205,26.716894964497,26.325916013797,26.325916013797,127202.934866349,0.0,1.0
2015-02-04,34.19,34.4799,34.19,34.403,4719,26.2109222047676,26.4331669063518,26.2109222047676,26.3742134135893,6155.54877236074,0.0,1.0
2015-02-05,34.806,34.806,34.5477,34.59,10735,26.6831634471817,26.6831634471817,26.485144108033,26.5175723621793,14002.9277540353,0.0,1.0
2015-02-06,34.55,34.81,34.3301,34.81,48200,26.4869073464382,26.6862299487558,26.3183264224011,26.6862299487558,62872.949952911,0.0,1.0
2015-02-09,34.54,34.75,34.54,34.588,5276,26.4792410925029,26.640232425144,26.4792410925029,26.5160391113923,6882.10962555101,0.0,1.0
2015-02-10,34.45,34.58,34.2,34.55,15772,26.4102448070852,26.509906108244,26.2185884587029,26.4869073464382,20573.2814659194,0.0,1.0
2015-02-11,34.24,34.36,34.14,34.22,9842,26.2492534744441,26.3412485216676,26.1725909350911,26.2339209665735,12838.082436443,0.0,1.0
2015-02-12,34.77,34.9099,34.66,34.75,6221,26.6555649330146,26.7628158255694,26.5712361397264,26.640232425144,8114.78468168175,0.0,1.0
2015-02-13,35.3588,35.3588,35.191,35.2,6105,27.1069539647247,27.1069539647247,26.9783142236905,26.9852138522322,7963.47218801913,0.0,1.0
2015-02-17,35.22,35.35,34.96,34.96,44842,27.0005463601028,27.1002076612616,26.8012237577852,26.8012237577852,58492.7141449884,0.0,1.0
2015-02-18,35.25,35.34,35.1,35.34,2870,27.0235451219087,27.0925414073263,26.9085513128793,27.0925414073263,3743.67980010072,0.0,1.0
2015-02-19,35.0,35.188,34.89,34.89,6667,26.8318887735264,26.9760143475099,26.7475599802381,26.7475599802381,8696.55513145348,0.0,1.0
2015-02-20,35.1,35.166,34.81,34.81,37281,26.9085513128793,26.9591485888522,26.6862299487558,26.6862299487558,48630.0092778937,0.0,1.0
2015-02-23,34.96,34.969,34.801,34.82,4880,26.8012237577852,26.8081233863269,26.679330320214,26.6938962026911,6365.56007822004,0.0,1.0
2015-02-24,35.11,35.21,34.9862,35.13,7659,26.9162175668146,26.9928801061675,26.8213093430956,26.9315500746852,9990.53783587855,0.0,1.0
2015-02-25,35.2141,35.3265,35.09,35.09,8654,26.996023270281,27.0821919645137,26.900885058944,26.900885058944,11288.4337944501,0.0,1.0
2015-02-26,34.93,35.5,34.78,35.27,122089,26.7782249959793,27.215201470291,26.6632311869499,27.0388776297793,159255.095161846,0.0,1.0
2015-02-27,35.01,35.07,34.904,34.904,8718,26.8395550274616,26.8855525510734,26.7582927357475,26.7582927357475,11371.9165495743,0.0,1.0
2015-03-02,34.75,34.779,34.61,34.66,33177,26.640232425144,26.6624645615564,26.5329048700499,26.5712361397264,43276.6776055546,0.0,1.0
2015-03-03,34.57,34.73,34.5504,34.73,3791,26.5022398543087,26.6248999172734,26.4872139965956,26.6248999172734,4945.04882305988,0.0,1.0
2015-03-04,34.3,34.389,34.26,34.27,5218,26.2952509980558,26.3634806580799,26.2645859823146,26.2722522362499,6806.45337871972,0.0,1.0
2015-03-05,34.16,34.3299,34.14,34.3,20072,26.1879234429617,26.3181730973224,26.1725909350911,26.2952509980558,26182.2790758264,0.0,1.0
2015-03-06,33.38,34.0,33.33,34.0,142511,25.5899556360088,26.065263379997,25.5516243663324,26.065263379997,185893.920554758,0.0,1.0
2015-03-09,33.3,33.479,33.3,33.39,5687,25.5286256045265,25.6658515499682,25.5286256045265,25.5976218899441,7418.22544361422,0.0,1.0
2015-03-10,32.55,32.92,32.54,32.92,6628,24.9536565593795,25.2373079549854,24.9459903054442,25.2373079549854,8645.68282754969,0.0,1.0
2015-03-11,32.63,32.6305,32.3501,32.3501,2138,25.0149865908619,25.0153699035586,24.800408143213,24.800408143213,2788.84578836771,0.0,1.0
2015-03-12,32.79,32.85,32.669,32.85,12986,25.1376466538265,25.1836441774383,25.0448849812095,25.1836441774383,16939.1727819192,0.0,1.0
2015-03-13,32.36,32.45,32.1,32.45,4761,24.8079977346089,24.8769940200266,24.6086751322913,24.8769940200266,6210.334330411,0.0,1.0
2015-03-16,32.65,32.65,32.4184,32.4184,4958,25.0303190987324,25.0303190987324,24.852768657591,24.852768657591,6467.30468602767,0.0,1.0
2015-03-17,32.5592,32.596,32.42,32.47,31705,24.960709513,24.9889213274819,24.8539952582207,24.8923265278972,41356.574237698,0.0,1.0
2015-03-18,33.23,33.4599,32.5694,32.5999,7537,25.4749618269794,25.6512090049518,24.968529092014,24.9919111665166,9831.39883392307,0.0,1.0
2015-03-19,32.89,33.15,32.79,33.13,52662,25.2143091931795,25.4136317954971,25.1376466538265,25.3982992876265,68693.2632867262,0.0,1.0
2015-03-20,33.58,33.76,33.09,33.09,93333,25.7432807147147,25.88127328555,25.3676342718853,25.3676342718853,121745.249750105,0.0,1.0
2015-03-23,33.62,33.72,33.5,33.56,10310,25.7739457304559,25.8506082698088,25.6819506832324,25.7279482068441,13448.5500832887,0.0,1.0
2015-03-24,33.58,33.63,33.473,33.63,4170,25.7432807147147,25.7816119843912,25.6612517976071,25.7816119843912,5439.42326356099,0.0,1.0
2015-03-25,33.48,33.65,33.4688,33.59,49191,25.6666181753618,25.7969444922618,25.6580319709543,25.75094696865,64165.6282392873,0.0,1.0
2015-03-26,33.22,33.67,33.1953,33.6,27060,25.4672955730442,25.8122770001324,25.448359925824,25.7586132225853,35297.5524009496,0.0,1.0
2015-03-27,33.06,33.17,33.0118,33.17,5902,25.3446355100795,25.4289643033677,25.3076841661113,25.4289643033677,7698.67532410956,0.0,1.0
2015-03-30,33.32,33.39,33.14,33.14,3863,25.5439581123971,25.5976218899441,25.4059655415618,25.4059655415618,5038.9669225746,0.0,1.0
2015-03-31,33.03,33.2799,32.96,33.15,50855,25.3216367482736,25.5132164341166,25.2679729707265,25.4136317954971,66336.1798725165,0.0,1.0
2015-04-01,33.39,33.45,33.19,33.26,114562,25.5976218899441,25.6436194135559,25.4442968112383,25.4979605887853,149436.740508411,0.0,1.0
2015-04-02,33.56,33.59,33.39,33.59,2060,25.7279482068441,25.75094696865,25.5976218899441,25.75094696865,2687.1011805601,0.0,1.0
2015-04-06,34.1,34.1399,33.58,33.58,12945,26.14192591935,26.1725142725518,25.7432807147147,25.7432807147147,16885.6916419177,0.0,1.0
2015-04-07,34.0805,34.26,34.08,34.084,5187,26.1269767241761,26.2645859823146,26.1265934114794,26.1296599130535,6766.01641920644,0.0,1.0
2015-04-08,34.0888,34.35,34.04,34.35,6447,26.1333397149424,26.3335822677323,26.0959283957382,26.3335822677323,8409.58316071408,0.0,1.0
2015-04-09,34.25,34.37,34.09,34.09,9225,26.2569197283794,26.3489147756029,26.1342596654147,26.1342596654147,12033.2565003237,0.0,1.0
2015-04-10,34.3867,34.481,34.3175,34.32,9252,26.3617174196748,26.4340101942846,26.3086669424426,26.3105835059264,12068.4757876418,0.0,1.0
2015-04-13,34.2806,34.48,34.2806,34.48,2563,26.2803784654214,26.4332435688911,26.2803784654214,26.4332435688911,3343.22345911433,0.0,1.0
2015-04-14,34.67,34.67,34.31,34.31,7946,26.5789023936617,26.5789023936617,26.3029172519911,26.3029172519911,10364.9058158886,0.0,1.0
2015-04-15,35.21,35.24,34.73,34.73,35526,26.9928801061675,27.0158788679734,26.6248999172734,26.6248999172734,46340.7556022224,0.0,1.0
2015-04-16,35.15,35.4049,34.9955,35.17,9641,26.9468825825557,27.1422953953664,26.8284389592555,26.9622150904263,12575.8944086311,0.0,1.0
2015-04-17,34.79,34.9,34.6,34.84,31481,26.6708974408852,26.7552262341734,26.5252386161146,26.7092287105617,41064.3845947634,0.0,1.0
2015-04-20,34.79,34.9999,34.68,34.68,2036,26.6708974408852,26.831812110987,26.586568647597,26.586568647597,2655.79514738853,0.0,1.0
2015-04-21,34.73,34.8958,34.71,34.7335,2872,26.6248999172734,26.7520064075206,26.6095674094028,26.6275831061508,3746.28863619836,0.0,1.0
2015-04-22,34.74,34.8248,34.5,34.7,85714,26.6325661712087,26.69757600458,26.4485760767617,26.6019011554676,111806.888636179,0.0,1.0
2015-04-23,35.09,35.1201,34.878,34.878,3012,26.900885058944,26.9239604832892,26.7383604755158,26.7383604755158,3928.90716303254,0.0,1.0
2015-04-24,35.28,35.43,35.1,35.1,56013,27.0465438837146,27.161537692744,26.9085513128793,26.9085513128793,73064.3681683072,0.0,1.0
2015-04-27,35.38,35.55,35.29,35.31,24127,27.1232064230675,27.2535327399675,27.0542101376499,27.0695426455204,31471.6942637736,0.0,1.0
2015-04-28,35.49,35.57,35.3501,35.44,18237,27.2075352163557,27.2688652478381,27.100284323801,27.1692039466793,23788.6719562498,0.0,1.0
2015-04-29,35.63,35.64,35.37,35.3949,11600,27.3148627714498,27.3225290253851,27.1155401691322,27.1346291414311,15131.2493662608,0.0,1.0
2015-04-30,35.23,35.4884,35.22,35.39,8117,27.0082126140381,27.2063086157261,27.0005463601028,27.1308726770028,10587.9613022361,0.0,1.0
2015-05-01,35.63,35.6534,35.41,35.47,37487,27.3148627714498,27.3328018056584,27.1462051848734,27.1922027084851,48898.7193959498,0.0,1.0
2015-05-04,35.75,35.9,35.6201,35.9,75786,27.4068578186733,27.5218516277027,27.3072731800539,27.5218516277027,98856.626247538,0.0,1.0
2015-05-05,35.45,35.9,35.36,35.76,66763,27.1768702006145,27.5218516277027,27.1078739151969,27.4145240726086,87086.862193075,0.0,1.0
2015-05-06,35.21,35.55,35.1003,35.39,185095,26.9928801061675,27.2535327399675,26.9087813004973,27.1308726770028,241441.25874552,0.0,1.0
2015-05-07,35.09,35.09,34.76,35.09,174717,26.900885058944,26.900885058944,26.6478986790793,26.900885058944,227904.008234912,0.0,1.0
2015-05-08,35.89,35.9,35.53,35.61,180761,27.5141853737675,27.5218516277027,27.2382002320969,27.2995302635792,235787.910921953,0.0,1.0
2015-05-11,35.57,35.69,35.5648,35.685,9058,27.2688652478381,27.3608602950616,27.2648787957917,27.3570271680939,11815.4186861715,0.0,1.0
2015-05-12,35.6,35.7295,35.5,35.52,36307,27.2918640096439,27.391141998106,27.215201470291,27.2305339781616,47359.5060983475,0.0,1.0
2015-05-13,35.88,35.9699,35.8,35.88,5899,27.5065191198322,27.5754387427104,27.4451890883498,27.5065191198322,7694.76206996312,0.0,1.0
2015-05-14,36.09,36.1584,36.0001,36.02,2930,27.6675104524733,27.7199476293907,27.598590829595,27.6138466749263,3821.94488302966,0.0,1.0
2015-05-15,36.0597,36.0597,35.89,35.89,1081,27.6442817030494,27.6442817030494,27.5141853737675,27.5141853737675,1410.07591076964,0.0,1.0
2015-05-18,35.86,36.09,35.84,36.09,83969,27.4911866119616,27.6675104524733,27.475854104091,27.6675104524733,109530.679140996,0.0,1.0
2015-05-19,35.43,35.58,35.41,35.5565,77931,27.161537692744,27.2765315017734,27.1462051848734,27.2585158050254,101654.602962247,0.0,1.0
2015-05-20,35.51,35.635,35.469,35.469,4909,27.2228677242263,27.3186958984175,27.1914360830916,27.1914360830916,6403.3882016357,0.0,1.0
2015-05-21,35.74,35.83,35.67,35.7044,7317,27.3991915647381,27.4681878501557,27.345527787191,27.3718997007284,9544.42686318361,0.0,1.0
2015-05-22,35.71,35.79,35.6243,35.68,58637,27.3761928029322,27.4375228344145,27.3104930067067,27.3531940411263,76487.1611283993,0.0,1.0
2015-05-26,35.01,35.52,34.95,35.4,38797,26.8395550274616,27.2305339781616,26.7935575038499,27.1385389309381,50607.5070398983,0.0,1.0
2015-05-27,35.16,35.205,34.95,34.97,3053,26.954548836491,26.9890469791999,26.7935575038499,26.8088900117205,3982.38830303398,0.0,1.0
2015-05-28,35.05,35.1,34.84,35.04,14542,26.8702200432028,26.9085513128793,26.7092287105617,26.8625537892675,18968.8472658762,0.0,1.0
2015-05-29,34.86,35.04,34.78,35.04,6019,26.7245612184322,26.8625537892675,26.6632311869499,26.8625537892675,7851.29223582101,0.0,1.0
2015-06-01,34.74,34.91,34.6,34.91,31244,26.6325661712087,26.7628924881087,26.5252386161146,26.7628924881087,40755.2375171941,0.0,1.0
2015-06-02,35.01,35.0909,34.76,34.76,6729,26.8395550274616,26.9015750217982,26.6478986790793,26.6478986790793,8777.42905048007,0.0,1.0
2015-06-03,34.94,35.14,34.94,35.13,3631,26.7858912499146,26.9392163286205,26.7858912499146,26.9315500746852,4736.34193524938,0.0,1.0
2015-06-04,34.37,34.82,34.3668,34.82,3684,26.3489147756029,26.6938962026911,26.3464615743436,26.6938962026911,4805.4760918366,0.0,1.0
2015-06-05,34.26,34.4199,34.22,34.369,26790,26.2645859823146,26.38716938274,26.2339209665735,26.3481481502093,34945.3595277695,0.0,1.0
2015-06-08,34.181,34.21,34.1,34.21,7305,26.2040225762258,26.2262547126382,26.14192591935,26.2262547126382,9528.77384659785,0.0,1.0
2015-06-09,34.09,34.3395,34.09,34.28,7621,26.1342596654147,26.3255327011002,26.1342596654147,26.2799184901852,9940.96995002355,0.0,1.0
2015-06-10,34.66,34.6642,34.53,34.53,2461,26.5712361397264,26.5744559663792,26.4715748385676,26.4715748385676,3210.17281813515,0.0,1.0
2015-06-11,34.558,34.61,34.5,34.61,5752,26.4930403495864,26.5329048700499,26.4485760767617,26.5329048700499,7503.01261678723,0.0,1.0
2015-06-12,34.23,34.3099,34.23,34.2774,4352,26.2415872205088,26.3028405894518,26.2415872205088,26.2779252641621,5676.82734844541,0.0,1.0
2015-06-15,34.076,34.1199,34.0101,34.08,2041,26.1235269099053,26.1571817646812,26.0730062964717,26.1265934114794,2662.3172376326,0.0,1.0
2015-06-16,34.1,34.14,33.9888,33.99,2959,26.14192591935,26.1725909350911,26.0566771755895,26.0575971260617,3859.77300644531,0.0,1.0
2015-06-17,33.96,34.2199,33.91,34.2041,1645,26.0345983642559,26.2338443040341,25.9962670945794,26.2217316228164,2145.76769030163,0.0,1.0
2015-06-18,34.4116,34.57,34.34,34.34,11735,26.3808063919737,26.5022398543087,26.325916013797,26.325916013797,15307.3458028509,0.0,1.0
2015-06-19,34.1932,34.4,34.1932,34.4,3048,26.2133754060269,26.3719135374088,26.2133754060269,26.3719135374088,3975.8662127899,0.0,1.0
2015-06-22,34.4399,34.5,34.3401,34.3401,2824,26.4025018906106,26.4485760767617,26.3259926763363,26.3259926763363,3683.6765698552,0.0,1.0
2015-06-23,34.56,34.59,34.4401,34.5,60227,26.4945736003734,26.5175723621793,26.4026552156893,26.4485760767617,78561.1858260163,0.0,1.0
2015-06-24,34.335,34.47,34.3101,34.4636,3579,26.3220828868293,26.4255773149558,26.3029939145305,26.4206709124372,4668.51219671098,0.0,1.0
2015-06-25,34.13,34.36,34.08,34.36,33847,26.1649246811558,26.3412485216676,26.1265934114794,26.3412485216676,44150.6376982611,0.0,1.0
2015-06-26,33.86,34.08,33.79,34.08,170287,25.9579358249029,26.1265934114794,25.9042720473559,26.1265934114794,222125.436278659,0.0,1.0
2015-06-29,33.16,33.63,33.15,33.44,38419,25.4212980494324,25.7816119843912,25.4136317954971,25.6359531596206,50114.4370174459,0.0,1.0
2015-06-30,33.36,33.55,33.218,33.46,87540,25.5746231281383,25.7202819529088,25.4657623222571,25.6512856674912,114188.755993316,0.0,1.0
2015-07-01,33.28,33.57,33.13,33.57,149372,25.5132930966559,25.7356144607794,25.3982992876265,25.7356144607794,194843.532787681,0.0,1.0
2015-07-02,33.388,33.42,33.3,33.42,4389,25.5960886391571,25.62062065175,25.5286256045265,25.62062065175,5725.09081625159,0.0,1.0
2015-07-06,32.73,33.05,32.67,32.93,117529,25.0916491302148,25.3369692561442,25.045651606603,25.2449742089206,153306.948859247,0.0,1.0
2015-07-07,32.55,32.691,31.96,32.46,167650,24.9536565593795,25.0617507398671,24.5013475771972,24.8846602739619,218685.685883933,0.0,1.0
2015-07-08,31.9,32.28,31.9,32.28,48418,24.4553500535854,24.7466677031266,24.4553500535854,24.7466677031266,63157.313087553,0.0,1.0
2015-07-09,32.11,32.56,32.11,32.49,108153,24.6163413862266,24.9613228133148,24.6163413862266,24.9076590357677,141076.725233552,0.0,1.0
2015-07-10,32.72,32.77,32.52,32.7,135436,25.0839828762795,25.122314145956,24.9306577975736,25.0686503684089,176665.162859387,0.0,1.0
2015-07-13,32.86,32.86,32.59,32.59,33517,25.1913104313736,25.1913104313736,24.9843215751207,24.9843215751207,43720.1797421519,0.0,1.0
2015-07-14,33.01,33.01,32.79,32.79,1879,25.306304240403,25.306304240403,25.1376466538265,25.1376466538265,2451.00151372448,0.0,1.0
2015-07-15,32.6,32.92,32.47,32.92,136462,24.991987829056,25.2373079549854,24.8923265278972,25.2373079549854,178003.495777472,0.0,1.0
2015-07-16,32.68,32.82,32.66,32.7483,34818,25.0533178605383,25.1606454156324,25.0379853526677,25.1056783749164,45417.227623661,0.0,1.0
2015-07-17,32.44,32.5299,32.38,32.43,8513,24.8693277660913,24.9382473889696,24.8233302424795,24.861661512156,11104.5108495671,0.0,1.0
2015-07-20,32.0,32.21,32.0,32.1105,10850,24.5320125929384,24.6930039255795,24.5320125929384,24.6167246989234,14152.9358296491,0.0,1.0
2015-07-21,31.96,32.25,31.91,31.96,56428,24.5013475771972,24.7236689413207,24.4630163075207,24.5013475771972,73605.7016585658,0.0,1.0
2015-07-22,31.66,31.7801,31.66,31.685,17049,24.2713599591384,24.3634316689013,24.2713599591384,24.2905255939766,22239.0233142569,0.0,1.0
2015-07-23,31.4097,31.645,31.37,31.64,17837,24.079473623138,24.2598605782355,24.0490385950149,24.2560274512678,23266.9047367236,0.0,1.0
2015-07-24,30.97,31.12,30.86,31.05,42586,23.7423884376032,23.8573822466326,23.6580596443149,23.8037184690855,55549.9470268604,0.0,1.0
2015-07-27,30.55,30.85,30.51,30.78,30677,23.4204057723209,23.6503933903797,23.3897407565797,23.5967296128326,40015.6324835156,0.0,1.0
2015-07-28,31.17,31.23,30.66,30.75,167975,23.895713516309,23.9417110399208,23.5047345656091,23.5737308510267,219109.621749798,0.0,1.0
2015-07-29,31.4274,31.4499,31.2,31.2,16621,24.0930428926035,24.1102919639579,23.9187122781149,23.9187122781149,21680.7323893638,0.0,1.0
2015-07-30,31.355,31.39,31.26,31.35,3194,24.037539214112,24.0643711028855,23.9647098017267,24.0337060871443,4166.31124791697,0.0,1.0
2015-07-31,31.18,31.5,31.18,31.5,4850,23.9033797702443,24.1486998961737,23.9033797702443,24.1486998961737,6326.42753675559,0.0,1.0
2015-08-03,30.68,30.99,30.64,30.91,57360,23.5200670734797,23.7577209454738,23.4894020577385,23.6963909139914,74821.4192800618,0.0,1.0
2015-08-04,30.87,31.08,30.788,31.08,48993,23.6657258982502,23.8267172308914,23.6028626159808,23.8267172308914,63907.353465622,0.0,1.0
2015-08-05,31.0,31.33,30.92,31.09,108524,23.7653871994091,24.0183735792737,23.7040571679267,23.8343834848267,141560.664329662,0.0,1.0
2015-08-06,31.09,31.1199,30.7497,31.02,3390,23.8343834848267,23.8573055840932,23.5735008634087,23.7807197072796,4421.97718548483,0.0,1.0
2015-08-07,30.813,31.07,30.813,31.03,8093,23.6220282508191,23.8190509769561,23.6220282508191,23.7883859612149,10556.6552690645,0.0,1.0
2015-08-10,31.5,31.5099,30.92,30.92,4240,24.1486998961737,24.1562894875697,23.7040571679267,23.7040571679267,5530.73252697808,0.0,1.0
2015-08-11,31.08,31.14,30.89,31.14,3028,23.8267172308914,23.8727147545032,23.6810584061208,23.8727147545032,3949.77785181359,0.0,1.0
2015-08-12,31.28,31.3,30.83,30.95,26102,23.9800423095973,23.9953748174679,23.6350608825091,23.7270559297326,34047.9199101843,0.0,1.0
2015-08-13,31.025,31.1001,30.97,31.1001,14172,23.7845528342473,23.8421264013013,23.7423884376032,23.8421264013013,18486.2125878144,0.0,1.0
2015-08-14,30.95,31.04,30.84,30.84,4641,23.7270559297326,23.7960522151502,23.6427271364444,23.6427271364444,6053.80416455312,0.0,1.0
2015-08-17,31.0,31.0,30.814,30.814,42952,23.7653871994091,23.7653871994091,23.6227948762126,23.6227948762126,56027.3640327268,0.0,1.0
2015-08-18,30.7699,30.844,30.75,30.791,2803,23.588986696358,23.6457936380185,23.5737308510267,23.6051624921614,3656.28379083007,0.0,1.0
2015-08-19,30.345,30.58,30.202,30.58,5408,23.2632475666473,23.4434045341267,23.1536201353727,23.4434045341267,7054.29280799469,0.0,1.0
2015-08-20,29.9415,30.23,29.89,30.23,10146,22.9539142203583,23.1750856463915,22.9144330125915,23.1750856463915,13234.6255232829,0.0,1.0
2015-08-21,29.012,29.6199,29.006,29.5433,11450,22.2413359170728,22.7073674937992,22.2367361647116,22.6486439886549,14935.5866589384,0.0,1.0
2015-08-24,27.68,28.44,26.881,28.05,121006,21.2201908928917,21.802826191974,20.6076572034618,21.5038422884975,157842.410414978,0.0,1.0
2015-08-25,27.54,28.54,27.54,28.54,221105,21.1128633377976,21.8794887313269,21.1128633377976,21.8794887313269,288413.352683369,0.0,1.0
2015-08-26,27.79,28.06,27.33,28.06,141280,21.3045196861799,21.5115085424328,20.9518720051564,21.5115085424328,184288.181936666,0.0,1.0
2015-08-27,29.08,29.08,28.2,28.2,145939,22.2934664438327,22.2934664438327,21.6188360975269,21.6188360975269,190365.465626098,0.0,1.0
2015-08-28,29.255,29.35,29.102,29.102,46809,22.4276258877004,22.5004553000857,22.3103322024904,22.3103322024904,61058.5044470086,0.0,1.0
2015-08-31,29.17,29.285,28.78,28.92,161297,22.3624627292504,22.4506246495063,22.063478825774,22.1708063808681,210398.718019807,0.0,1.0
2015-09-01,28.1,28.67,28.07,28.47,113287,21.542173558174,21.9791500324857,21.5191747963681,21.8258249537799,147773.607496171,0.0,1.0
2015-09-02,28.45,28.59,28.033,28.59,67084,21.8104924459093,21.9178200010034,21.4908096568075,21.9178200010034,87505.5803867445,0.0,1.0
2015-09-03,28.63,28.99,28.57,28.6249,176774,21.9484850167446,22.2244701584151,21.9024874931328,21.9445752272376,230587.196161325,0.0,1.0
2015-09-04,27.92,28.14,27.84,28.09,96648,21.4041809873387,21.5728385739152,21.3428509558564,21.5345073042387,126069.395581929,0.0,1.0
2015-09-08,28.65,28.65,28.31,28.52,44646,21.9638175246151,21.9638175246151,21.7031648908152,21.8641562234563,58237.0482074206,0.0,1.0
2015-09-09,28.32,29.0,28.3,28.87,101762,21.7108311447505,22.2321364123504,21.6954986368799,22.1324751111916,132740.189483571,0.0,1.0
2015-09-10,28.41,28.583,28.18,28.355,10607,21.7798274301681,21.9124536232487,21.6035035896564,21.737663033524,13835.9622437869,0.0,1.0
2015-09-11,28.19,28.26,27.97,28.26,167947,21.6111698435917,21.6648336211387,21.4425122570152,21.6648336211387,219073.09804443,0.0,1.0
2015-09-14,27.986,28.08,27.9301,27.94,21655,21.4547782633117,21.5268410503034,21.4119239038134,21.4195134952093,28247.1728471014,0.0,1.0
2015-09-15,28.27,28.3416,28.16,28.16,10185,21.672499875074,21.7273902532507,21.5881710817858,21.5881710817858,13285.4978271867,0.0,1.0
2015-09-16,28.92,28.92,28.35,28.38,17071,22.1708063808681,22.1708063808681,21.7338299065563,21.7568286683622,22267.7205113308,0.0,1.0
2015-09-17,28.79,29.327,28.72,28.84,11050,22.0711450797092,22.4828229160345,22.0174813021622,22.1094763493857,14413.8194394122,0.0,1.0
2015-09-18,28.1,28.5,28.055,28.45,82775,21.542173558174,21.8488237155857,21.5076754154652,21.8104924459093,107973.20399071,0.0,1.0
2015-09-21,28.01,28.23,28.01,28.12,60627,21.4731772727564,21.6418348593328,21.4731772727564,21.5575060660446,79082.9530455423,0.0,1.0
2015-09-22,27.34,27.51,27.18,27.49,94537,20.9595382590917,21.0898645759917,20.836878196127,21.0745320681211,123315.769080879,0.0,1.0
2015-09-23,26.92,27.3899,26.92,27.24,57949,20.6375555938094,20.9977928662288,20.6375555938094,20.8828757197388,75589.7215108143,0.0,1.0
2015-09-24,26.97,27.06,26.58,26.71,162297,20.6758868634859,20.7448831489035,20.3769029600094,20.4765642611683,211703.136068622,0.0,1.0
2015-09-25,27.05,27.1599,26.93,27.11,6368,20.7372168949682,20.8214690257171,20.6452218477447,20.78321441858,8306.53413485765,0.0,1.0
2015-09-28,26.29,26.81,26.18,26.81,39065,20.1545815958859,20.5532268005212,20.0702528025977,20.5532268005212,50957.0910769809,0.0,1.0
2015-09-29,26.38,26.48,26.236,26.408,72285,20.2235778813036,20.3002404206565,20.1131838246354,20.2450433923224,94289.8586586343,0.0,1.0
2015-09-30,26.96,27.01,26.57,26.71,213599,20.6682206095506,20.706551879227,20.3692367060741,20.4765642611683,278622.39080896,0.0,1.0
2015-10-01,26.97,27.37,26.76,27.22,131610,20.6758868634859,20.9825370208976,20.5148955308447,20.8675432118682,171674.459404619,0.0,1.0
2015-10-02,27.73,27.77,26.92,26.9339,74584,21.2585221625682,21.2891871783093,20.6375555938094,20.6482116867795,97288.7157528613,0.0,1.0
2015-10-05,28.56,28.58,28.09,28.09,4102,21.8948212391975,21.9101537470681,21.5345073042387,21.5345073042387,5350.72283624152,0.0,1.0
2015-10-06,29.045,29.2,28.88,28.91,9711,22.2666345550592,22.3854614910563,22.1401413651269,22.1631401269328,12667.2036720481,0.0,1.0
2015-10-07,29.71,29.81,29.35,29.66,12360,22.7764404417562,22.8531029811092,22.5004553000857,22.7381091720798,16122.6070833606,0.0,1.0
2015-10-08,30.05,30.12,29.51,29.51,39922,23.0370930755562,23.0907568531032,22.6231153630504,22.6231153630504,52074.9773448157,0.0,1.0
2015-10-09,30.17,30.318,30.13,30.23,4023,23.1290881227797,23.2425486810221,23.0984231070385,23.1750856463915,5247.6738103851,0.0,1.0
2015-10-12,29.77,29.95,29.73,29.92,80860,22.822437965368,22.9604305362033,22.7917729496268,22.9374317743974,105475.243427228,0.0,1.0
2015-10-13,29.4,29.72,29.37,29.47,46305,22.5387865697621,22.7841066956915,22.5157878079563,22.5924503473092,60401.0777504057,0.0,1.0
2015-10-14,29.78,29.822,29.633,29.716,5471,22.8301042193033,22.8623024858315,22.7174102864545,22.7810401941174,7136.47114507005,0.0,1.0
2015-10-15,30.24,30.26,29.8,29.86,103354,23.1827519003268,23.1980844081974,22.8454367271739,22.8914342507856,134816.823017286,0.0,1.0
2015-10-16,30.12,30.31,29.97,30.22,54155,23.0907568531032,23.2364156778738,22.9757630440738,23.1674193924562,70640.7594336081,0.0,1.0
2015-10-19,29.71,29.96,29.59,29.85,31533,22.7764404417562,22.9680967901386,22.6844453945327,22.8837679968503,41132.2143333018,0.0,1.0
2015-10-20,29.67,29.82,29.52,29.53,46225,22.7457754260151,22.8607692350445,22.6307816169857,22.6384478709209,60296.7243065002,0.0,1.0
2015-10-21,29.51,29.75,29.51,29.61,8041,22.6231153630504,22.8071054574974,22.6231153630504,22.6997779024033,10488.8255305261,0.0,1.0
2015-10-22,30.13,30.17,29.7,29.7,33611,23.0984231070385,23.1290881227797,22.7687741878209,22.7687741878209,43842.7950387407,0.0,1.0
2015-10-23,30.25,30.32,30.07,30.2,33443,23.1904181542621,23.2440819318091,23.0524255834268,23.1520868845856,43623.6528065395,0.0,1.0
2015-10-26,29.66,30.18,29.65,30.18,42907,22.7381091720798,23.136754376715,22.7304429181445,23.136754376715,55968.6652205301,0.0,1.0
2015-10-27,29.21,29.43,29.07,29.4,111052,22.3931277449916,22.561785331568,22.2858001898975,22.5387865697621,144858.233157068,0.0,1.0
2015-10-28,29.65,29.87,29.39,29.39,38229,22.7304429181445,22.8991005047209,22.5311203158268,22.5311203158268,49866.5975881709,0.0,1.0
2015-10-29,29.37,29.56,29.31,29.37,5874,22.5157878079563,22.6614466327268,22.4697902843445,22.5157878079563,7662.15161874272,0.0,1.0
2015-10-30,29.32,29.54,29.29,29.42,5481,22.4774565382798,22.6461141248562,22.4544577764739,22.5541190776327,7149.51532555821,0.0,1.0
2015-11-02,29.76,29.77,29.35,29.35,6693,22.8147717114327,22.822437965368,22.5004553000857,22.5004553000857,8730.4700007227,0.0,1.0
2015-11-03,30.13,30.33,29.7,29.76,35394,23.0984231070385,23.2517481857444,22.7687741878209,22.8147717114327,46168.5724197788,0.0,1.0
2015-11-04,29.84,30.36,29.81,30.35,117149,22.876101742915,23.2747469475503,22.8531029811092,23.267080693615,152811.270000697,0.0,1.0
2015-11-05,29.61,29.89,29.4879,29.84,74143,22.6997779024033,22.9144330125915,22.6061729418534,22.876101742915,96713.4673933338,0.0,1.0
2015-11-06,29.23,29.3,28.99,29.25,43742,22.4084602528621,22.4621240304092,22.2244701584151,22.4237927607327,57057.8542912914,0.0,1.0
2015-11-09,28.94,29.0,28.79,28.98,5042,22.1861388887386,22.2321364123504,22.0711450797092,22.2168039044798,6576.87580212818,0.0,1.0
2015-11-10,28.73,28.92,28.67,28.85,131960,22.0251475560975,22.1708063808681,21.9791500324857,22.117142603321,172131.005721704,0.0,1.0
2015-11-11,28.51,28.7499,28.48,28.7499,42278,21.856489969521,22.0404034014287,21.8334912077152,22.0404034014287,55148.1862678253,0.0,1.0
2015-11-12,27.92,28.2724,27.92,28.19,9014,21.4041809873387,21.6743397760185,21.4041809873387,21.6111698435917,11758.0242920237,0.0,1.0
2015-11-13,27.91,28.0999,27.84,27.84,9780,21.3965147334034,21.5420968956347,21.3428509558564,21.3428509558564,12757.2085174164,0.0,1.0
2015-11-16,28.47,28.47,28.0614,28.0614,9288,21.8258249537799,21.8258249537799,21.5125818179838,21.5125818179838,12115.4348373991,0.0,1.0
2015-11-17,28.26,28.54,28.25,28.5,7421,21.6648336211387,21.8794887313269,21.6571673672034,21.8488237155857,9680.08634026045,0.0,1.0
2015-11-18,28.68,28.71,28.4101,28.534,19463,21.986816286421,22.0098150482269,21.7799040927075,21.8748889789657,25387.8884840977,0.0,1.0
2015-11-19,28.69,28.88,28.69,28.87,88111,21.9944825403563,22.1401413651269,21.9944825403563,22.1324751111916,114933.57869919,0.0,1.0
2015-11-20,28.47,28.83,28.43,28.83,11654,21.8258249537799,22.1018100954504,21.7951599380387,22.1018100954504,15201.6879408968,0.0,1.0
2015-11-23,28.32,28.5499,28.28,28.38,130213,21.7108311447505,21.8870783227229,21.6801661290093,21.7568286683622,169852.187390423,0.0,1.0
2015-11-24,28.7,28.83,28.3,28.3,57596,22.0021487942916,22.1018100954504,21.6954986368799,21.6954986368799,75129.2619395824,0.0,1.0
2015-11-25,28.76,28.87,28.62,28.66,37039,22.0481463179034,22.1324751111916,21.9408187628093,21.9714837785504,48314.3401100803,0.0,1.0
2015-11-27,28.51,28.5572,28.51,28.537,774,21.856489969521,21.8926746880956,21.856489969521,21.8771888551463,1009.61956978326,0.0,1.0
2015-11-30,28.68,28.74,28.6,28.6,12738,21.986816286421,22.0328138100328,21.9254862549387,21.9254862549387,16615.6771058129,0.0,1.0
2015-12-01,28.85,28.89,28.77,28.82,11746,22.117142603321,22.1478076190622,22.0558125718387,22.0941438415151,15321.6944013878,0.0,1.0
2015-12-02,28.41,28.8,28.37,28.77,37648,21.7798274301681,22.0788113336445,21.7491624144269,22.0558125718387,49108.7307018091,0.0,1.0
2015-12-03,28.2,28.57,28.1155,28.57,9612,21.6188360975269,21.9024874931328,21.5540562517737,21.9024874931328,12538.0662852154,0.0,1.0
2015-12-04,28.21,28.3184,27.93,28.08,45114,21.6265023514622,21.7096045441208,21.411847241274,21.5268410503034,58847.5158542663,0.0,1.0
2015-12-07,27.58,27.86,27.4,27.86,36696,21.1435283535388,21.358183463727,21.0055357827035,21.358183463727,47866.9247193366,0.0,1.0
2015-12-08,27.08,27.25,26.9199,26.96,100214,20.7602156567741,20.8905419736741,20.6374789312701,20.6682206095506,130720.950344005,0.0,1.0
2015-12-09,27.36,27.72,27.16,27.2,53188,20.9748707669623,21.2508559086329,20.8215456882564,20.8522107039976,69379.3871804033,0.0,1.0
2015-12-10,27.37,27.64,27.37,27.38,19267,20.9825370208976,21.1895258771505,20.9825370208976,20.9902032748329,25132.2225465299,0.0,1.0
2015-12-11,26.69,27.01,26.66,27.01,52831,20.4612317532977,20.706551879227,20.4382329914918,20.706551879227,68913.709936976,0.0,1.0
2015-12-14,26.57,26.76,26.4,26.76,36090,20.3692367060741,20.5148955308447,20.2389103891742,20.5148955308447,47076.4473817545,0.0,1.0
2015-12-15,27.005,27.05,26.84,26.84,17396,20.7027187522594,20.7372168949682,20.5762255623271,20.5762255623271,22691.6563771959,0.0,1.0
2015-12-16,27.25,27.41,26.95,27.12,42211,20.8905419736741,21.0132020366388,20.6605543556153,20.7908806725153,55060.7902585546,0.0,1.0
2015-12-17,26.68,27.27,26.65,27.27,39634,20.4535654993624,20.9058744815447,20.4305667375565,20.9058744815447,51699.3049467568,0.0,1.0
2015-12-18,26.67,26.8,26.53,26.53,75594,20.4458992454271,20.5455605465859,20.338571690333,20.338571690333,98606.1779821651,0.0,1.0
2015-12-21,25.78,26.42,25.69,26.42,84077,20.3684700806806,20.8741264364462,20.2973621556511,20.8741264364462,106414.720959129,0.789,1.0
2015-12-22,26.1801,26.29,25.82,25.82,81774,20.6845843118397,20.7714149891813,20.400073602916,20.400073602916,103499.855985725,0.0,1.0
2015-12-23,27.15,27.15,26.725,26.73,140007,21.4508907172412,21.4508907172412,21.1151032934907,21.1190537337701,177204.298884651,0.0,1.0
2015-12-24,27.12,27.2199,26.99,27.04,34637,21.4271880755647,21.5061178723475,21.3244766282998,21.363981031094,43839.4173181888,0.0,1.0
2015-12-28,26.75,26.96,26.61,26.9,31763,21.1348554948878,21.3007739866233,21.024243167064,21.2533687032703,40201.8480895467,0.0,1.0
2015-12-29,26.86,27.079,26.75,26.95,175017,21.221765181035,21.3947944652735,21.1348554948878,21.2928731060645,221515.815479904,0.0,1.0
2015-12-30,26.54,26.86,26.54,26.86,28208,20.9689370031522,21.221765181035,20.9689370031522,21.221765181035,35702.3496177922,0.0,1.0
2015-12-31,26.34,26.5305,26.2601,26.422,54148,20.8109193919755,20.9614311666213,20.7477913563104,20.8757066125579,68534.1331219587,0.0,1.0
2016-01-04,26.2,26.25,25.87,26.06,111193,20.7003070641518,20.7398114669459,20.4395780057101,20.589694736328,140734.946151842,0.0,1.0
2016-01-05,26.14,26.2,25.9901,26.2,6344,20.6529017807987,20.7003070641518,20.5344675812218,20.7003070641518,8029.48475522101,0.0,1.0
2016-01-06,25.5,25.74,25.4119,25.74,10230,20.1472454250332,20.3368665584453,20.0776386673098,20.3368665584453,12947.9238723062,0.0,1.0
2016-01-07,24.95,25.29,24.892,25.04,39282,19.7126969942972,19.9813269332976,19.6668718870559,19.7838049193267,49718.5088516064,0.0,1.0
2016-01-08,24.57,25.08,24.55,25.05,124717,19.4124635330614,19.8154084415621,19.3966617719437,19.7917057998855,157852.025570129,0.0,1.0
2016-01-11,24.28,24.8,24.1,24.8,58389,19.1833379968551,19.5941837859146,19.0411221467961,19.5941837859146,73901.8892453656,0.0,1.0
2016-01-12,24.29,24.506,23.9396,24.506,25454,19.191238877414,19.3618978974848,18.9143920226323,19.3618978974848,32216.6621941039,0.0,1.0
2016-01-13,24.06,24.7,23.94,24.54,117168,19.0095186245607,19.5151749803263,18.9147080578547,19.3887608913849,148297.394356831,0.0,1.0
2016-01-14,24.4,24.6095,23.92,24.11,248069,19.2781485635612,19.4436720112688,18.898906296737,19.0490230273549,313976.395608908,0.0,1.0
2016-01-15,23.73,23.9647,23.45,23.85,57966,18.7487895661191,18.934223232835,18.5275649104717,18.8436001328252,73366.5058829037,0.0,1.0
2016-01-19,23.68,24.22,23.4001,24.15,210567,18.7092851633249,19.1359327135021,18.4881395164831,19.0806265495903,266510.80019745,0.0,1.0
2016-01-20,23.11,23.33,22.48,23.17,147350,18.2589349714713,18.4327543437657,17.7611794962646,18.3063402548243,186498.199666111,0.0,1.0
2016-01-21,23.5,23.69,23.01,23.04,60344,18.5670693132659,18.7171860438838,18.1799261658829,18.2036288075594,76376.2969844034,0.0,1.0
2016-01-22,24.37,24.5,24.03,24.19,270860,19.2544459218847,19.3571573691495,18.9858159828842,19.1122300718256,342822.547414747,0.0,1.0
2016-01-25,23.63,24.19,23.6,24.03,141235,18.6697807605308,19.1122300718256,18.6460781188543,18.9858159828842,178758.556022011,0.0,1.0
2016-01-26,24.4,24.4,23.8,23.8,148190,19.2781485635612,19.2781485635612,18.804095730031,18.804095730031,187561.372300788,0.0,1.0
2016-01-27,24.27,24.68,24.09,24.32,62843,19.1754371162963,19.4993732192086,19.0332212662372,19.2149415190905,79539.2355725651,0.0,1.0
2016-01-28,24.81,24.86,24.42,24.68,87711,19.6020846664735,19.6415890692677,19.2939503246788,19.4993732192086,111014.208285811,0.0,1.0
2016-01-29,25.36,25.36,24.93,24.93,143837,20.0366330972095,20.0366330972095,19.6968952331795,19.6968952331795,182051.859826091,0.0,1.0
2016-02-01,25.11,25.22,24.92,25.19,180009,19.8391110832386,19.9260207693858,19.6889943526207,19.9023181277093,227834.09856598,0.0,1.0
2016-02-02,24.32,24.7,24.25,24.7,155173,19.2149415190905,19.5151749803263,19.1596353551786,19.5151749803263,196399.627667388,0.0,1.0
2016-02-03,25.15,25.15,24.27,24.6,46842,19.8707146054739,19.8707146054739,19.1754371162963,19.4361661747379,59287.062563692,0.0,1.0
2016-02-04,25.84,26.0,25.38,25.38,112484,20.4158753640336,20.542289452975,20.0524348583272,20.0524348583272,142368.941236803,0.0,1.0
2016-02-05,25.74,25.84,25.5511,25.75,97380,20.3368665584453,20.4158753640336,20.1876189246888,20.3447674390041,123252.084719959,0.0,1.0
2016-02-08,25.42,25.48,25.19,25.44,124198,20.0840383805625,20.1314436639155,19.9023181277093,20.0998401416802,157195.136763704,0.0,1.0
2016-02-09,24.95,25.29,24.81,25.16,93983,19.7126969942972,19.9813269332976,19.6020846664735,19.8786154860327,118952.56395806,0.0,1.0
2016-02-10,24.85,25.2,24.85,25.07,13531,19.6336881887088,19.9102190082681,19.6336881887088,19.8075075610032,17125.939190242,0.0,1.0
2016-02-11,24.68,24.74,24.38,24.6716,99812,19.4993732192086,19.5467785025616,19.2623468024435,19.4927364795392,126330.222633688,0.0,1.0
2016-02-12,25.32,25.32,25.13,25.13,4984,20.0050295749741,20.0050295749741,19.8549128443562,19.8549128443562,6308.15763241197,0.0,1.0
2016-02-16,25.6,25.68,25.35,25.59,103638,20.2262542306216,20.2894612750923,20.0287322166506,20.2183533500627,131172.720848296,0.0,1.0
2016-02-17,26.29,26.31,25.8,25.8,27545,20.7714149891813,20.787216750299,20.3842718417983,20.3842718417983,34863.2026454228,0.0,1.0
2016-02-18,26.3,26.35,26.14,26.35,63721,20.7793158697401,20.8188202725343,20.6529017807987,20.8188202725343,80650.5041121434,0.0,1.0
2016-02-19,25.99,26.07,25.81,26.07,64380,20.5343885724162,20.5975956168869,20.3921727223571,20.5975956168869,81484.5883576809,0.0,1.0
2016-02-22,26.57,26.62,26.26,26.26,9187,20.9926396448287,21.0321440476229,20.7477123475048,20.7477123475048,11627.8178509167,0.0,1.0
2016-02-23,26.1,26.3992,26.04,26.3992,16623,20.6212982585634,20.8576926048838,20.5738929752104,20.8576926048838,21039.4270312167,0.0,1.0
2016-02-24,26.13,26.1899,25.596,25.7,2763,20.6450009002399,20.6923271747873,20.223093878398,20.3052630362099,3497.07855905984,0.0,1.0
2016-02-25,26.35,26.38,25.93,26.17,45384,20.8188202725343,20.8425229142108,20.4869832890632,20.6766044224752,57441.6986335041,0.0,1.0
2016-02-26,26.38,26.6062,26.34,26.6062,42675,20.8425229142108,21.0212408324517,20.8109193919755,21.0212408324517,54012.9668866734,0.0,1.0
2016-02-29,26.49,26.65,26.4222,26.44,44227,20.929432600358,21.0558466892994,20.8758646301691,20.8899281975638,55977.3048974085,0.0,1.0
2016-03-01,26.98,27.03,26.6,26.8,145766,21.316575747741,21.3560801505352,21.0163422865052,21.1743598976819,184493.359840723,0.0,1.0
2016-03-02,27.32,27.32,26.8,26.8,8610,21.5852056867414,21.5852056867414,21.1743598976819,21.1743598976819,10897.5195054308,0.0,1.0
2016-03-03,27.78,27.83,27.38,27.39,5671,21.9486461924479,21.9881505952421,21.6326109700945,21.6405118506533,7177.68096577212,0.0,1.0
2016-03-04,28.17,28.5,28.03,28.04,47940,22.2567805342426,22.5175095926842,22.1461682064188,22.1540690869777,60676.7810790186,0.0,1.0
2016-03-07,28.61,28.699,28.271,28.271,20460,22.6044192788314,22.674737115805,22.3365794278868,22.3365794278868,25895.8477446124,0.0,1.0
2016-03-08,27.7,28.43,27.68,28.43,217469,21.8854391479772,22.4622034287723,21.8696373868596,22.4622034287723,275246.535345706,0.0,1.0
2016-03-09,27.93,28.09,27.71,27.78,52638,22.0671594008305,22.1935734897719,21.8933400285361,21.9486461924479,66622.9537429575,0.0,1.0
2016-03-10,27.96,28.09,27.66,27.9844,10095,22.090862042507,22.1935734897719,21.8538356257419,22.1101401910705,12777.0568417333,0.0,1.0
2016-03-11,28.45,28.54,28.415,28.5,17251,22.47800518989,22.5491131149195,22.450352107934,22.5175095926842,21834.2751438079,0.0,1.0
2016-03-14,28.33,28.36,28.2,28.33,6591,22.3831946231839,22.4068972648604,22.2804831759191,22.3831946231839,8342.10813708412,0.0,1.0
2016-03-15,27.955,27.955,27.76,27.94,26170,22.0869116022276,22.0869116022276,21.9328444313303,22.0750602813893,33122.8902969945,0.0,1.0
2016-03-16,28.67,28.67,27.97,28.03,10696,22.6518245621844,22.6518245621844,22.0987629230658,22.1461682064188,13537.7315482099,0.0,1.0
2016-03-17,29.19,29.3,29.14,29.14,3374,23.0626703512439,23.1495800373911,23.0231659484497,23.0231659484497,4270.41008261596,0.0,1.0
2016-03-18,29.19,29.36,29.09,29.17,61567,23.0626703512439,23.1969853207441,22.9836615456555,23.0468685901262,77924.2257132236,0.0,1.0
2016-03-21,29.09,29.11,28.9,29.02,7537,22.9836615456555,22.9994633067732,22.8335448150376,22.9283553817437,9539.44303280276,0.0,1.0
2016-03-22,28.9,29.03,28.898,28.948,2655,22.8335448150376,22.9362562623025,22.8319646389259,22.87146904172,3360.38493460148,0.0,1.0
2016-03-23,28.18,28.455,28.18,28.455,3533,22.2646814148014,22.4819556301694,22.2646814148014,22.4819556301694,4471.65347417966,0.0,1.0
2016-03-24,28.21,28.25,27.86,27.95,8100,22.2883840564779,22.3199875787132,22.0118532369186,22.0829611619481,10252.0218343774,0.0,1.0
2016-03-28,28.28,28.3599,28.1973,28.2,23457,22.3436902203898,22.4068182560549,22.2783499381682,22.2804831759191,29689.0958233321,0.0,1.0
2016-03-29,28.5295,28.5295,27.97,27.97,8465,22.5408171903327,22.5408171903327,22.0987629230658,22.0987629230658,10713.9956577783,0.0,1.0
2016-03-30,28.834,29.0063,28.7399,28.9699,2433,22.7813990033493,22.9175311753781,22.7070517172906,22.8887719701439,3079.40359543706,0.0,1.0
2016-03-31,28.4901,28.72,28.4901,28.7137,2028,22.5096877209309,22.6913289649786,22.5096877209309,22.6863514102265,2566.80250371819,0.0,1.0
2016-04-01,28.25,28.29,27.9,28.09,81721,22.3199875787132,22.3515911009486,22.043456759154,22.1935734897719,103432.774855204,0.0,1.0
2016-04-04,28.01,28.3285,27.93,28.26,26183,22.1303664453012,22.3820094911001,22.0671594008305,22.3278884592721,33139.3441591978,0.0,1.0
2016-04-05,27.62,27.76,27.59,27.72,43611,21.8222321035065,21.9328444313303,21.79852946183,21.9012409090949,55197.6449653127,0.0,1.0
2016-04-06,27.834,27.99,27.66,27.6601,7866,21.9913109474656,22.1145646841835,21.8538356257419,21.8539146345475,9955.8523147176,0.0,1.0
2016-04-07,27.7899,27.89,27.77,27.89,2902,21.9564680642012,22.0355558785951,21.9407453118891,22.0355558785951,3673.00831646458,0.0,1.0
2016-04-08,28.44,28.51,28.18,28.18,125110,22.4701043093311,22.525410473243,22.2646814148014,22.2646814148014,158349.438481353,0.0,1.0
2016-04-11,28.68,28.84,28.68,28.78,7092,22.6597254427432,22.7861395316846,22.6597254427432,22.7387342483316,8976.21467276597,0.0,1.0
2016-04-12,29.3,29.36,28.75,28.83,71252,23.1495800373911,23.1969853207441,22.7150316066551,22.7782386511258,90182.3530546983,0.0,1.0
2016-04-13,29.5777,29.63,29.42,29.5,4940,23.36898749051,23.4103090958327,23.2443906040971,23.3075976485678,6252.46763726224,0.0,1.0
2016-04-14,29.45,29.5,29.381,29.5,8232,23.2680932457736,23.3075976485678,23.2135771699177,23.3075976485678,10419.0918198265,0.0,1.0
2016-04-15,29.31,29.41,29.15,29.35,92118,23.1574809179499,23.2364897235383,23.0310668290085,23.1890844401853,116592.067572738,0.0,1.0
2016-04-18,29.63,29.67,29.15,29.15,4991,23.4103090958327,23.441912618068,23.0310668290085,23.0310668290085,6317.01740436759,0.0,1.0
2016-04-19,30.42,30.42,29.9,29.9,17548,24.0344786599808,24.0344786599808,23.6236328709213,23.6236328709213,22210.1826110684,0.0,1.0
2016-04-20,30.58,30.8,30.39,30.45,43859,24.1608927489222,24.3347121212166,24.0107760183043,24.0581813016573,55511.5340288835,0.0,1.0
2016-04-21,30.44,30.66,30.38,30.58,7574,24.0502804210984,24.2240997933929,24.0028751377454,24.1608927489222,9586.27325599684,0.0,1.0
2016-04-22,30.5,30.63,30.37,30.59,61854,24.0976857044515,24.2003971517163,23.9949742571866,24.168793629481,78287.4763634046,0.0,1.0
2016-04-25,30.2,30.37,30.1,30.37,8540,23.8606592876864,23.9949742571866,23.781650482098,23.9949742571866,10808.9217858744,0.0,1.0
2016-04-26,30.46,30.493,30.28,30.28,1416,24.0660821822161,24.0921550880603,23.9238663321571,23.9238663321571,1792.20529845412,0.0,1.0
2016-04-27,30.79,30.89,30.55,30.55,6598,24.3268112406577,24.4058200462461,24.1371901072457,24.1371901072457,8350.96790903975,0.0,1.0
2016-04-28,30.82,31.14,30.76,30.76,5523,24.3505138823342,24.603342060217,24.3031085989812,24.3031085989812,6990.36007299584,0.0,1.0
2016-04-29,31.03,31.2,30.79,30.9,104853,24.5164323740698,24.65074734357,24.3268112406577,24.4137209268049,132710.524123453,0.0,1.0
2016-05-02,31.04,31.15,30.88,31.15,6902,24.5243332546286,24.6112429407758,24.3979191656873,24.6112429407758,8735.7351482559,0.0,1.0
2016-05-03,30.16,30.5299,30.11,30.5299,68467,23.829055765451,24.1213093373224,23.7895513626568,24.1213093373224,86657.4294980638,0.0,1.0
2016-05-04,29.66,29.9701,29.58,29.97,4446,23.4340117375092,23.6790180436387,23.3708046930385,23.6789390348331,5627.22087353603,0.0,1.0
2016-05-05,29.59,29.94,29.5242,29.83,170959,23.3787055735973,23.6552363931566,23.3267177795202,23.5683267070094,216379.679109052,0.0,1.0
2016-05-06,29.75,29.79,29.61,29.61,5992,23.5051196625387,23.5367231847741,23.394507334715,23.394507334715,7583.96479402337,0.0,1.0
2016-05-09,29.08,29.26,29.0,29.26,35494,22.9757606650967,23.1179765151557,22.912553620626,23.1179765151557,44924.1065419,0.0,1.0
2016-05-10,29.61,29.61,29.28,29.28,86416,23.394507334715,23.394507334715,23.1337782762734,23.1337782762734,109375.150474019,0.0,1.0
2016-05-11,29.64,29.82,29.54,29.61,18618,23.4182099763915,23.5604258264506,23.3392011708032,23.394507334715,23564.4620385726,0.0,1.0
2016-05-12,29.82,30.17,29.704,30.04,159452,23.5604258264506,23.8369566460099,23.4687756119681,23.734245198745,201815.479695696,0.0,1.0
2016-05-13,29.4,29.75,29.34,29.6,63897,23.2285888429794,23.5051196625387,23.1811835596264,23.3866064541562,80873.2640927423,0.0,1.0
2016-05-16,29.9,29.96,29.63,29.63,18994,23.6236328709213,23.6710381542743,23.4103090958327,23.4103090958327,24040.3583607609,0.0,1.0
2016-05-17,29.92,30.15,29.8,29.8,56035,23.6394346320389,23.8211548848922,23.5446240653329,23.5446240653329,70922.4745048565,0.0,1.0
2016-05-18,29.44,29.96,29.39,29.86,32431,23.2601923652148,23.6710381542743,23.2206879624206,23.5920293486859,41047.3234704559,0.0,1.0
2016-05-19,29.39,29.44,29.0,29.18,63707,23.2206879624206,23.2601923652148,22.912553620626,23.054769470685,80632.7845682321,0.0,1.0
2016-05-20,29.54,29.57,29.45,29.57,1414,23.3392011708032,23.3629038124797,23.2680932457736,23.3629038124797,1789.67393503822,0.0,1.0
2016-05-23,29.56,29.6815,29.5,29.5,2746,23.3550029319208,23.4509986307107,23.3075976485678,23.3075976485678,3475.56197002473,0.0,1.0
2016-05-24,29.74,29.74,29.6622,29.67,1301,23.4972187819799,23.4972187819799,23.4357499312321,23.441912618068,1646.65190204012,0.0,1.0
2016-05-25,30.14,30.17,30.06,30.06,9566,23.8132540043334,23.8369566460099,23.7500469598627,23.7500469598627,12107.5112182289,0.0,1.0
2016-05-26,30.17,30.48,30.14,30.3,53326,23.8369566460099,24.0818839433338,23.8132540043334,23.9396680932747,67493.7427580256,0.0,1.0
2016-05-27,30.02,30.122,29.9851,30.0,5125,23.7184434376273,23.7990324193274,23.690869364477,23.7026416765096,6486.6187532326,0.0,1.0
2016-05-31,29.97,30.22,29.9,30.12,32289,23.6789390348331,23.876461048804,23.6236328709213,23.7974522432157,40867.5966679273,0.0,1.0
2016-06-01,29.94,29.97,29.68,29.81,20596,23.6552363931566,23.6789390348331,23.4498134986269,23.5525249458917,26067.9804568934,0.0,1.0
2016-06-02,29.91,29.95,29.69,29.69,1644,23.6315337514801,23.6631372737155,23.4577143791857,23.4577143791857,2080.78072786622,0.0,1.0
2016-06-03,30.46,30.46,30.23,30.3364,3429,24.0660821822161,24.0660821822161,23.8843619293629,23.9684272985089,4340.02257655309,0.0,1.0
2016-06-06,30.95,30.96,30.67,30.67,68649,24.4532253295991,24.4611262101579,24.2320006739517,24.2320006739517,86887.7835689102,0.0,1.0
2016-06-07,31.22,31.31,31.1,31.17,4843,24.6665491046877,24.7376570297172,24.5717385379817,24.6270447018935,6129.69651159131,0.0,1.0
2016-06-08,31.41,31.61,31.4,31.61,3028,24.8166658353056,24.9746834464823,24.8087649547468,24.9746834464823,3832.48421166601,0.0,1.0
2016-06-09,31.12,31.1499,31.02,31.09,4778,24.5875402990993,24.6111639319703,24.508531493511,24.5638376574228,6047.42720057471,0.0,1.0
2016-06-10,30.47,30.7936,30.403,30.79,2035,24.073983062775,24.3296555576589,24.0210471630308,24.3268112406577,2575.66227567382,0.0,1.0
2016-06-13,30.19,30.5799,30.18,30.27,48847,23.8527584071275,24.1608137401166,23.8448575265687,23.9159654515982,61824.7543881275,0.0,1.0
2016-06-14,29.8,30.14,29.62,30.03,114258,23.5446240653329,23.8132540043334,23.4024082152739,23.7263443181862,144614.260586703,0.0,1.0
2016-06-15,30.02,30.1899,29.92,29.92,3273,23.7184434376273,23.8526793983219,23.6394346320389,23.6394346320389,4142.57623011323,0.0,1.0
2016-06-16,29.92,29.9552,29.47,29.77,28149,23.6394346320389,23.6672457316061,23.2838950068913,23.5209214236564,35627.6743970234,0.0,1.0
2016-06-17,30.28,30.28,30.06,30.0601,3202,23.9238663321571,23.9238663321571,23.7500469598627,23.7501259686682,4052.71282884893,0.0,1.0
2016-06-20,30.58,30.7718,30.58,30.71,40201,24.1608927489222,24.3124316380406,24.1608927489222,24.263604196187,50881.6703412104,0.0,1.0
2016-06-21,30.56,30.63,30.5,30.63,9362,24.1450909878045,24.2003971517163,24.0976857044515,24.2003971517163,11849.3121498075,0.0,1.0
2016-06-22,30.54,30.69,30.5,30.65,3230,24.1292892266868,24.2478024350694,24.0976857044515,24.216198912834,4088.15191667147,0.0,1.0
2016-06-23,31.19,31.19,30.9,30.9,5304,24.6428464630112,24.6428464630112,24.4137209268049,24.4137209268049,6713.17577895526,0.0,1.0
2016-06-24,29.62,30.12,29.6,29.74,94531,23.4024082152739,23.7974522432157,23.3866064541562,23.4972187819799,119646.157534016,0.0,1.0
2016-06-27,29.03,29.49,28.83,29.43,104846,22.9362562623025,23.299696768009,22.7782386511258,23.252291484656,132701.664351498,0.0,1.0
2016-06-28,29.6,29.6,29.5,29.58,10338,23.3866064541562,23.3866064541562,23.3075976485678,23.3708046930385,13084.6174967646,0.0,1.0
2016-06-29,30.18,30.27,29.95,29.95,32301,23.8448575265687,23.9159654515982,23.6631372737155,23.6631372737155,40882.7848484227,0.0,1.0
2016-06-30,30.54,30.585,30.15,30.24,57974,24.1292892266868,24.1648431892016,23.8211548848922,23.8922628099217,73376.6313365672,0.0,1.0
2016-07-01,30.82,30.86,30.66,30.66,3221,24.3505138823342,24.3821174045696,24.2240997933929,24.2240997933929,4076.76078129995,0.0,1.0
2016-07-05,30.34,30.56,30.2801,30.56,1700,23.9712716155101,24.1450909878045,23.9239453409627,24.1450909878045,2151.6589035113,0.0,1.0
2016-07-06,30.51,30.51,30.1009,30.2237,3757,24.1055865850103,24.1055865850103,23.7823615613483,23.8793843746108,4755.16617675998,0.0,1.0
2016-07-07,30.26,30.5786,30.2,30.53,5897,23.9080645710394,24.1597866256439,23.8606592876864,24.121388346128,7463.72503176832,0.0,1.0
2016-07-08,30.8101,30.8101,30.64,30.653,2049,24.342692010581,24.342692010581,24.2082980322752,24.2185691770017,2593.38181958509,0.0,1.0
2016-07-11,31.09,31.17,31.0,31.02,72560,24.5638376574228,24.6270447018935,24.4927297323933,24.508531493511,91837.8647286942,0.0,1.0
2016-07-12,31.4101,31.57,31.29,31.29,14899,24.8167448441112,24.943079924247,24.7218552685996,24.7218552685996,18857.3917667146,0.0,1.0
2016-07-13,31.4603,31.57,31.3922,31.57,2788,24.8564072645165,24.943079924247,24.8026022679109,24.943079924247,3528.72060175854,0.0,1.0
2016-07-14,31.89,31.91,31.6863,31.75,17414,25.1959081021297,25.2117098632474,25.0349671651462,25.085295774306,22040.5812622035,0.0,1.0
2016-07-15,31.79,31.79,31.71,31.7799,3324,25.1168992965414,25.1168992965414,25.0536922520707,25.108919407177,4207.12599721856,0.0,1.0
2016-07-18,31.8706,31.89,31.571,31.571,17070,25.1805803938456,25.1959081021297,24.9438700123029,24.9438700123029,21605.1867546694,0.0,1.0
2016-07-19,31.59,31.63,31.569,31.63,1229,24.9588816853647,24.9904852076,24.9422898361911,24.9904852076,1555.52281906787,0.0,1.0
2016-07-20,31.39,31.6,31.25,31.6,68246,24.8008640741879,24.9667825659235,24.6902517463642,24.9667825659235,86377.7138406073,0.0,1.0
2016-07-21,31.3,31.59,31.3,31.4,1079,24.7297561491584,24.9588816853647,24.7297561491584,24.8087649547468,1365.6705628757,0.0,1.0
2016-07-22,31.379,31.41,31.35,31.41,1527,24.7921731055732,24.8166658353056,24.7692605519526,24.8166658353056,1932.69596803633,0.0,1.0
2016-07-25,31.0312,31.054,30.97,31.04,4884,24.5173804797369,24.535394487411,24.4690270907168,24.5243332546286,6181.58946161716,0.0,1.0
2016-07-26,31.26,31.29,31.03,31.03,1759,24.698152626923,24.7218552685996,24.5164323740698,24.5164323740698,2226.33412428023,0.0,1.0
2016-07-27,31.456,31.5,31.231,31.5,2304,24.8530098858762,24.8877737603351,24.6752400733024,24.8877737603351,2916.13065511179,0.0,1.0
2016-07-28,31.2801,31.42,31.23,31.405,4354,24.7140333968463,24.8245667158644,24.6744499852465,24.8127153950262,5510.77815640483,0.0,1.0
2016-07-29,31.461,31.461,31.3,31.33,1321,24.8569603261557,24.8569603261557,24.7297561491584,24.7534587908349,1671.96553619907,0.0,1.0
2016-08-01,31.09,31.47,31.08,31.47,11304,24.5638376574228,24.8640711186586,24.555936776864,24.8640711186586,14307.2660266422,0.0,1.0
2016-08-02,31.124,31.3,30.9551,31.25,5793,24.5907006513229,24.7297561491584,24.4572547786841,24.6902517463642,7332.09413414174,0.0,1.0
2016-08-03,31.24,31.25,31.1,31.104,3331,24.6823508658054,24.6902517463642,24.5717385379817,24.5748988902052,4215.9857691742,0.0,1.0
2016-08-04,31.29,31.29,31.1131,31.14,2529,24.7218552685996,24.7218552685996,24.5820886915137,24.603342060217,3200.90903940004,0.0,1.0
2016-08-05,31.42,31.42,31.3123,31.3123,1204,24.8245667158644,24.8245667158644,24.7394742322458,24.7394742322458,1523.88077636918,0.0,1.0
2016-08-08,31.69,31.719,31.53,31.53,2660,25.037890490953,25.0608030445736,24.9114764020116,24.9114764020116,3366.71334314121,0.0,1.0
2016-08-09,31.72,31.83,31.66,31.73,2715,25.0615931326295,25.1485028187767,25.0141878492765,25.0694940131884,3436.32583707835,0.0,1.0
2016-08-10,31.71,31.7499,31.6901,31.7499,2377,25.0536922520707,25.0852167655004,25.0379694997586,25.0852167655004,3008.52541979198,0.0,1.0
2016-08-11,31.85,31.89,31.7,31.76,9167,25.1643045798944,25.1959081021297,25.0457913715119,25.0931966548649,11602.5042167577,0.0,1.0
2016-08-12,31.71,31.88,31.675,31.855,4933,25.0536922520707,25.1880072215709,25.0260391701148,25.1682550201738,6243.60786530661,0.0,1.0
2016-08-15,31.895,31.935,31.8237,31.8237,4254,25.1998585424092,25.2314620646445,25.1435252640247,25.1435252640247,5384.20998561004,0.0,1.0
2016-08-16,31.9148,31.9718,31.9,31.91,4378,25.2155022859157,25.260537305101,25.2038089826886,25.2117098632474,5541.15451739557,0.0,1.0
2016-08-17,31.78,31.78,31.56,31.654,1866,25.1089984159825,25.1089984159825,24.9351790436881,25.0094473209412,2361.76206703064,0.0,1.0
2016-08-18,32.0482,32.0599,31.86,31.86,1714,25.3209000325705,25.3301440628244,25.1722054604532,25.1722054604532,2169.37844742257,0.0,1.0
2016-08-19,32.01,32.01,31.91,31.91,6687,25.2907186688358,25.2907186688358,25.2117098632474,25.2117098632474,8463.6135810471,0.0,1.0
2016-08-22,32.03,32.03,31.89,31.89,11000,25.3065204299535,25.3065204299535,25.1959081021297,25.1959081021297,13922.498787426,0.0,1.0
2016-08-23,32.2319,32.305,32.19,32.26,1185,25.4660392084364,25.5237946453215,25.4329345188948,25.4882406828067,1499.83282391817,0.0,1.0
2016-08-24,31.79,32.17,31.77,32.17,26738,25.1168992965414,25.4171327577772,25.1010975354237,25.4171327577772,33841.7975071089,0.0,1.0
2016-08-25,31.77,31.85,31.67,31.75,27664,25.1010975354237,25.1643045798944,25.0220887298353,25.085295774306,35013.8187686686,0.0,1.0
2016-08-26,31.4859,32.1445,31.4859,31.96,1024,24.8766335187472,25.3969855123521,24.8766335187472,25.2512142660416,1296.05806893857,0.0,1.0
2016-08-29,31.71,31.7799,31.48,31.51,29857,25.0536922520707,25.108919407177,24.8719719992175,24.895674640894,37789.4587541982,0.0,1.0
2016-08-30,31.58,31.82,31.52,31.68,30809,24.9509808048058,25.1406019382179,24.9035755214528,25.0299896103942,38994.3877401645,0.0,1.0
2016-08-31,31.36,31.46,31.2101,31.46,8041,24.7771614325114,24.8561702380998,24.6587272329344,24.8561702380998,10177.3466136085,0.0,1.0
2016-09-01,31.436,31.436,31.26,31.26,5415,24.8372081247586,24.8372081247586,24.698152626923,24.698152626923,6853.66644853746,0.0,1.0
2016-09-02,31.91,31.93,31.72,31.84,53014,25.2117098632474,25.2275116243651,25.0615931326295,25.1564036993356,67098.850065146,0.0,1.0
2016-09-06,32.24,32.24,31.99,32.11,2132,25.472438921689,25.472438921689,25.2749169077181,25.3697274744241,2698.43340134476,0.0,1.0
2016-09-07,32.2548,32.2548,32.1801,32.188,1300,25.4841322249161,25.4841322249161,25.4251126471416,25.4313543427831,1645.38622033217,0.0,1.0
2016-09-08,32.1401,32.1712,32.134,32.134,1585,25.3935091249062,25.4180808634442,25.3886895877654,25.3886895877654,2006.10550709731,0.0,1.0
2016-09-09,31.3001,31.95,31.3001,31.95,5174,24.729835157964,25.2433133854828,24.729835157964,25.2433133854828,6548.63715692204,0.0,1.0
2016-09-12,31.56,31.6636,31.04,31.14,60572,24.9351790436881,25.0170321662777,24.5243332546286,24.603342060217,76664.8724138157,0.0,1.0
2016-09-13,30.72,31.15,30.72,31.15,3161,24.2715050767459,24.6112429407758,24.2715050767459,24.6112429407758,4000.81987882307,0.0,1.0
2016-09-14,30.67,30.95,30.64,30.77,3070,24.2320006739517,24.4532253295991,24.2082980322752,24.3110094795401,3885.64284339982,0.0,1.0
2016-09-15,30.85,30.856,30.6,30.6,2783,24.3742165240107,24.378957052346,24.1766945100398,24.1766945100398,3522.3921932188,0.0,1.0
2016-09-16,30.5923,30.7,30.52,30.63,2359,24.1706108320095,24.2557033156282,24.1134874655691,24.2003971517163,2985.74314904892,0.0,1.0
2016-09-19,30.741,30.9,30.741,30.81,4732,24.2880969259194,24.4137209268049,24.2880969259194,24.3426130017754,5989.20584200911,0.0,1.0
2016-09-20,30.7249,30.7629,30.6917,30.747,3640,24.2753765082197,24.3053998543433,24.2491455847644,24.2928374542547,4607.08141693008,0.0,1.0
2016-09-21,31.29,31.3,30.79,30.79,60299,24.7218552685996,24.7297561491584,24.3268112406577,24.3268112406577,76319.3413075457,0.0,1.0
2016-09-22,31.64,31.6463,31.564,31.6116,6186,24.9983860881588,25.0033636429109,24.9383393959117,24.9759475873717,7829.50704536525,0.0,1.0
2016-09-23,31.2641,31.513,31.2641,31.51,11509,24.7013919879522,24.8980449050616,24.7013919879522,24.895674640894,14566.7307767715,0.0,1.0
2016-09-26,31.1152,31.29,31.0901,31.16,5823,24.5837478764311,24.7218552685996,24.5639166662284,24.6191438213347,7370.06458538018,0.0,1.0
2016-09-27,30.9501,31.0004,30.9501,31.0004,1119,24.4533043384047,24.4930457676156,24.4533043384047,24.4930457676156,1416.29783119362,0.0,1.0
2016-09-28,31.2087,31.2204,31.07,31.17,3016,24.6576211096562,24.6668651399101,24.5480358963052,24.6270447018935,3817.29603117064,0.0,1.0
2016-09-29,31.59,31.79,31.41,31.61,8133,24.9588816853647,25.1168992965414,24.8166658353056,24.9746834464823,10293.7893307396,0.0,1.0
2016-09-30,31.77,31.821,31.61,31.61,1240,25.1010975354237,25.1413920262738,24.9746834464823,24.9746834464823,1569.4453178553,0.0,1.0
2016-10-03,31.72,31.721,31.57,31.721,9536,25.0615931326295,25.0623832206854,24.943079924247,25.0623832206854,12069.5407669905,0.0,1.0
2016-10-04,31.32,31.72,31.255,31.72,132791,24.7455579102761,25.0615931326295,24.6942021866436,25.0615931326295,168071.139680099,0.0,1.0
2016-10-05,31.64,31.64,31.445,31.4793,17123,24.9983860881588,24.9983860881588,24.8443189172615,24.8714189375783,21672.2678851906,0.0,1.0
2016-10-06,31.56,31.58,31.55,31.58,1890,24.9351790436881,24.9509808048058,24.9272781631293,24.9509808048058,2392.13842802139,0.0,1.0
2016-10-07,31.331,31.42,31.23,31.407,2536,24.7542488788908,24.8245667158644,24.6744499852465,24.8142955711379,3209.76881135568,0.0,1.0
2016-10-10,31.7,31.71,31.6382,31.684,11478,25.0457913715119,25.0536922520707,24.9969639296582,25.0331499626177,14527.4946438251,0.0,1.0
2016-10-11,31.28,31.41,31.157,31.41,12752,24.7139543880407,24.8166658353056,24.616773557167,24.8166658353056,16139.9731397507,0.0,1.0
2016-10-12,31.35,31.45,31.19,31.26,60032,24.7692605519526,24.8482693575409,24.6428464630112,24.698152626923,75981.4042915237,0.0,1.0
2016-10-13,31.21,31.33,30.84,30.95,29296,24.6586482241289,24.7534587908349,24.3663156434519,24.4532253295991,37079.4113160394,0.0,1.0
2016-10-14,31.01,31.18,31.01,31.1799,28105,24.5006306129521,24.6349455824524,24.5006306129521,24.6348665736468,35571.9844018736,0.0,1.0
2016-10-17,30.95,31.07,30.92,30.99,43701,24.4532253295991,24.5480358963052,24.4295226879226,24.4848288518345,55311.5563190279,0.0,1.0
2016-10-18,31.3,31.3518,31.19,31.34,89853,24.7297561491584,24.7706827104532,24.6428464630112,24.7613596713937,113725.298504236,0.0,1.0
2016-10-19,31.6401,31.69,31.6401,31.69,1567,24.9984650969644,25.037890490953,24.9984650969644,25.037890490953,1983.32323635424,0.0,1.0
2016-10-20,31.56,31.6,31.3811,31.5,5706,24.9351790436881,24.9667825659235,24.7938322904906,24.8877737603351,7221.9798255503,0.0,1.0
2016-10-21,31.54,31.58,31.4181,31.4181,3831,24.9193772825705,24.9509808048058,24.8230655485583,24.8230655485583,4848.82662314811,0.0,1.0
2016-10-24,31.49,31.63,31.313,31.6,34357,24.8798728797763,24.9904852076,24.7400272938849,24.9667825659235,43485.0264399634,0.0,1.0
2016-10-25,31.547,31.5764,31.5299,31.53,2877,24.9249078989617,24.9481364878046,24.911397393206,24.9114764020116,3641.36627376588,0.0,1.0
2016-10-26,31.433,31.483,31.2968,31.2968,4046,24.8348378605909,24.8743422633851,24.7272278673796,24.7272278673796,5120.9481903569,0.0,1.0
2016-10-27,31.32,31.4899,31.28,31.4899,4107,24.7455579102761,24.8797938709707,24.7139543880407,24.8797938709707,5198.15477454171,0.0,1.0
2016-10-28,31.19,31.43,31.15,31.2,97247,24.6428464630112,24.8324675964233,24.6112429407758,24.65074734357,123083.749052802,0.0,1.0
2016-10-31,31.21,31.3,31.14,31.17,66740,24.6586482241289,24.7297561491584,24.603342060217,24.6270447018935,84471.5971884376,0.0,1.0
2016-11-01,31.22,31.44,31.19,31.32,9513,24.6665491046877,24.8403684769821,24.6428464630112,24.7455579102761,12040.4300877076,0.0,1.0
2016-11-02,31.08,31.38,31.08,31.29,50174,24.555936776864,24.7929631936291,24.555936776864,24.7218552685996,63504.3140145741,0.0,1.0
2016-11-03,31.07,31.22,31.02,31.12,67127,24.5480358963052,24.6665491046877,24.508531493511,24.5875402990993,84961.4160094134,0.0,1.0
2016-11-04,30.86,31.04,30.86,30.9,53469,24.3821174045696,24.5243332546286,24.3821174045696,24.4137209268049,67674.7352422622,0.0,1.0
2016-11-07,31.33,31.37,31.23,31.28,29630,24.7534587908349,24.7850623130702,24.6744499852465,24.7139543880407,37502.149006494,0.0,1.0
2016-11-08,31.637,31.6677,31.29,31.29,4230,24.9960158239912,25.0202715273068,24.7218552685996,24.7218552685996,5353.83362461929,0.0,1.0
2016-11-09,31.71,31.8938,31.328,31.35,8180,25.0536922520707,25.1989104367421,24.7518786147231,24.7692605519526,10353.2763710132,0.0,1.0
2016-11-10,31.65,31.8584,31.585,31.83,69840,25.0062869687177,25.1709413195638,24.9549312450852,25.1485028187767,88395.2104830759,0.0,1.0
2016-11-11,31.0834,31.48,30.9652,31.48,6122,24.558623076254,24.8719719992175,24.4652346680485,24.8719719992175,7748.50341605658,0.0,1.0
2016-11-14,31.295,31.295,31.0026,31.11,2390,24.725805708879,24.725805708879,24.4947839613386,24.5796394185405,3024.9792819953,0.0,1.0
2016-11-15,31.5716,31.5716,31.5716,31.5716,504,24.9443440651364,24.9443440651364,24.9443440651364,24.9443440651364,637.903580805703,0.0,1.0
2016-11-16,31.5,31.5168,31.4306,31.51,4708,24.8877737603351,24.901047239674,24.8329416492568,24.895674640894,5958.82948101836,0.0,1.0
2016-11-17,31.46,31.59,31.4224,31.59,6435,24.8561702380998,24.9588816853647,24.8264629271985,24.9588816853647,8144.66179064424,0.0,1.0
2016-11-18,31.461,31.4999,31.3369,31.4299,12966,24.8569603261557,24.8876947515295,24.7589103984205,24.8323885876177,16410.8290252515,0.0,1.0
2016-11-21,31.7493,31.7493,31.6,31.6,4021,25.0847427126669,25.0847427126669,24.9667825659235,24.9667825659235,5089.30614765821,0.0,1.0
2016-11-22,32.0175,32.0175,31.87,31.91,10874,25.2966443292549,25.2966443292549,25.1801063410121,25.2117098632474,13763.0228922246,0.0,1.0
2016-11-23,32.11,32.11,31.85,31.85,4153,25.3697274744241,25.3697274744241,25.1643045798944,25.1643045798944,5256.37613310732,0.0,1.0
2016-11-25,32.23,32.23,32.1978,32.21,2043,25.4645380411302,25.4645380411302,25.4390972057307,25.4487362800125,2585.7877293374,0.0,1.0
2016-11-28,32.07,32.21,32.07,32.13,7815,25.3381239521888,25.4487362800125,25.3381239521888,25.3855292355418,9891.30254761225,0.0,1.0
2016-11-29,31.8712,31.8924,31.6825,31.73,6654,25.1810544466791,25.1978043134639,25.0319648305339,25.0694940131884,8421.84608468483,0.0,1.0
2016-11-30,32.23,32.2989,31.97,31.97,45377,25.4645380411302,25.5189751081806,25.2591151466004,25.2591151466004,57432.8388615484,0.0,1.0
2016-12-01,32.46,32.575,32.4001,32.46,5582,25.6462582939834,25.7371184204101,25.598932019436,25.6462582939834,7065.03529376476,0.0,1.0
2016-12-02,32.52,32.56,32.37,32.37,11688,25.6936635773365,25.7252670995718,25.5751503689539,25.5751503689539,14793.2878024941,0.0,1.0
2016-12-05,32.89,32.9445,32.64,32.64,11996,25.9859961580134,26.0290559570591,25.7884741440425,25.7884741440425,15183.1177685421,0.0,1.0
2016-12-06,32.985,33.01,32.7892,32.7892,7998,26.0610545233223,26.0808067247194,25.9063552819803,25.9063552819803,10122.9223001667,0.0,1.0
2016-12-07,33.3993,33.4066,33.09,33.09,3086,26.3883880048749,26.3941556476829,26.1440137691901,26.1440137691901,3905.89375072699,0.0,1.0
2016-12-08,33.58,33.66,33.44,33.52,50066,26.5311569165731,26.5943639610438,26.4205445887494,26.4837516332201,63367.6203901158,0.0,1.0
2016-12-09,33.58,33.61,33.45,33.61,9144,26.5311569165731,26.5548595582496,26.4284454693083,26.5548595582496,11573.3935374749,0.0,1.0
2016-12-12,33.65,33.91,33.578,33.72,42723,26.586463080485,26.7918859750147,26.5295767404614,26.6417692443968,54073.7196086548,0.0,1.0
2016-12-13,33.55,33.75,33.53,33.58,35457,26.5074542748966,26.6654718860733,26.4916525137789,26.5311569165731,44877.276318706,0.0,1.0
2016-12-14,32.95,33.6,32.92,33.52,5215,26.0334014413664,26.5469586776908,26.0096987996899,26.4837516332201,6600.53010694791,0.0,1.0
2016-12-15,32.94,33.0,32.796,32.796,8927,26.0255005608076,26.0729058441606,25.9117278807603,25.9117278807603,11298.7406068502,0.0,1.0
2016-12-16,32.93,33.0,32.93,32.95,4533,26.0175996802487,26.0729058441606,26.0175996802487,26.0334014413664,5737.3351821275,0.0,1.0
2016-12-19,32.14,32.315,32.0801,32.22,7171,25.9014567360339,26.0424883144037,25.8531836414947,25.9659283147172,8898.18446695176,0.643,1.0
2016-12-20,32.25,32.256,32.04,32.04,35123,25.9901051567235,25.9949405251247,25.8208672626797,25.8208672626797,43582.6151210078,0.0,1.0
2016-12-21,32.2499,32.3199,32.1807,32.21,22160,25.9900245672501,26.046437198598,25.934256651689,25.9578693673818,27497.3877824085,0.0,1.0
2016-12-22,32.15,32.24,32.0821,32.19,13442,25.9095156833693,25.982046209388,25.8547954309618,25.9417514727109,16679.5977694555,0.0,1.0
2016-12-23,32.14,32.18,32.06,32.06,3483,25.9014567360339,25.9336925253755,25.8369851573505,25.8369851573505,4321.90440641375,0.0,1.0
2016-12-27,32.39,32.395,32.3099,32.33,54125,26.1029304194193,26.106959893087,26.0383782512626,26.0545767354068,67161.3769730533,0.0,1.0
2016-12-28,32.2994,32.32,32.25,32.3067,5878,26.0299163565604,26.0465177880714,25.9901051567235,26.0357993881153,7293.75656069483,0.0,1.0
2016-12-29,32.52,32.52,32.449,32.5,6932,26.2076967347797,26.2076967347797,26.1504782086983,26.1915788401089,8601.61967994838,0.0,1.0
2016-12-30,32.36,32.63,32.3325,32.53,10699,26.078753577413,26.2963451554693,26.0565914722407,26.2157556821152,13275.927431588,0.0,1.0
2017-01-03,32.73,32.82,32.5335,32.65,23568,26.3769346288235,26.4494651548423,26.2185763136826,26.3124630501402,29244.514226345,0.0,1.0
2017-01-04,33.01,33.01,32.74,32.74,48139,26.6025851542152,26.6025851542152,26.3849935761589,26.3849935761589,59733.6078726248,0.0,1.0
2017-01-05,33.14,33.3,33.12,33.2193,229055,26.7073514695757,26.8362946269424,26.6912335749048,26.7712589219455,284224.465636262,0.0,1.0
2017-01-06,33.04,33.04,32.9329,33.0257,7046,26.6267619962215,26.6267619962215,26.5404506702592,26.6152377015318,8743.07736077844,0.0,1.0
2017-01-09,32.81,32.969,32.81,32.89,15069,26.4414062075069,26.56954347014,26.4414062075069,26.5058777861902,18698.4718634076,0.0,1.0
2017-01-10,32.93,33.0866,32.915,33.01,39905,26.5381135755319,26.6643166908045,26.5260251545288,26.6025851542152,49516.3925747749,0.0,1.0
2017-01-11,33.25,33.25,32.89,32.89,14326,26.7959998902653,26.7959998902653,26.5058777861902,26.5058777861902,17776.5152243134,0.0,1.0
2017-01-12,33.2338,33.4001,33.19,33.21,5105,26.7829443955819,26.9169646897699,26.7476462062528,26.7637641009236,6334.57421611893,0.0,1.0
2017-01-13,33.2878,33.31,33.21,33.2767,5364,26.8264627111931,26.8443535742778,26.7637641009236,26.8175172796508,6655.95614011009,0.0,1.0
2017-01-17,33.3252,33.3905,33.2799,33.3,19776,26.8566031742276,26.9092281003279,26.8200961427982,26.8362946269424,24539.1850534707,0.0,1.0
2017-01-18,33.24,33.43,33.205,33.38,17741,26.7879409429298,26.9410609423028,26.7597346272559,26.9007662056257,22014.0413649689,0.0,1.0
2017-01-19,33.09,33.14,33.03,33.06,2778,26.6670567328986,26.7073514695757,26.6187030488861,26.6428798908923,3447.10032759615,0.0,1.0
2017-01-20,33.38,33.4187,33.31,33.36,7073,26.9007662056257,26.9319543318138,26.8443535742778,26.8846483109549,8776.58049571189,0.0,1.0
2017-01-23,33.51,33.55,33.348,33.4479,10444,27.0055325209861,27.0377683103278,26.8749775741524,26.9554864580332,12959.5089349944,0.0,1.0
2017-01-24,34.0398,34.09,33.7,33.7,6908,27.4324955508166,27.4729514664404,27.1586525203591,27.1586525203591,8571.83911556308,0.0,1.0
2017-01-25,34.05,34.12,34.0,34.0,5695,27.4407156770987,27.4971283084466,27.4004209404216,27.4004209404216,7066.67975725706,0.0,1.0
2017-01-26,33.81,33.93,33.7491,33.91,11529,27.2473009410487,27.3440083090737,27.198221951776,27.3278904144029,14305.8386165789,0.0,1.0
2017-01-27,33.81,33.8216,33.7094,33.77,11211,27.2473009410487,27.2566493199578,27.1662279308544,27.215065151707,13911.2461384739,0.0,1.0
2017-01-30,33.46,33.631,33.3605,33.51,4601,26.965237784309,27.1030457837447,26.8850512583216,27.0055325209861,5709.18236402806,0.0,1.0
2017-01-31,33.5394,33.6096,33.48,33.54,2566,27.0292258261523,27.0857996364469,26.9813556789799,27.0297093629924,3184.03867552618,0.0,1.0
2017-02-01,33.65,33.67,33.5,33.5914,8085,27.118357783682,27.1344756783528,26.9974735736507,27.0711323522964,10032.3276272912,0.0,1.0
2017-02-02,33.76,33.8058,33.72,33.72,4235,27.2070062043716,27.2439161831678,27.1747704150299,27.1747704150299,5255.02875715253,0.0,1.0
2017-02-03,33.83,33.95,33.8012,33.94,9026,27.2634188357195,27.3601262037445,27.2402090673935,27.3520672564091,11199.9739225641,0.0,1.0
2017-02-06,33.67,33.77,33.6178,33.77,3183,27.1344756783528,27.215065151707,27.0924079732619,27.215065151707,3949.64735159776,0.0,1.0
2017-02-07,33.66,33.74,33.64,33.74,2523,27.1264167310174,27.1908883097008,27.1102988363466,27.1908883097008,3130.68183100256,0.0,1.0
2017-02-08,33.6992,33.72,33.55,33.55,4630,27.1580078045722,27.1747704150299,27.0377683103278,27.0377683103278,5745.16721266027,0.0,1.0
2017-02-09,33.736,33.76,33.69,33.69,5370,27.1876647307666,27.2070062043716,27.1505935730237,27.1505935730237,6663.40128120639,0.0,1.0
2017-02-10,34.0599,34.0599,33.9239,33.94,3379,27.4486940349608,27.4486940349608,27.3390923511991,27.3520672564091,4192.85529407754,0.0,1.0
2017-02-13,34.2099,34.25,34.1,34.1,2791,27.569578244992,27.6018946238071,27.4810104137758,27.4810104137758,3463.23146663819,0.0,1.0
2017-02-14,34.1155,34.16,34.01,34.029,5371,27.4935017821457,27.5293640977883,27.408479887757,27.4237918876943,6664.64213805578,0.0,1.0
2017-02-15,34.15,34.2007,34.1,34.1,2876,27.5213051504529,27.5621640134435,27.4810104137758,27.4810104137758,3568.70429883605,0.0,1.0
2017-02-16,34.09,34.23,34.05,34.19,12284,27.4729514664404,27.5857767291362,27.4407156770987,27.5535409397946,15242.6855378658,0.0,1.0
2017-02-17,33.89,33.94,33.81,33.85,12351,27.311772519732,27.3520672564091,27.2473009410487,27.2795367303904,15325.8229467747,0.0,1.0
2017-02-21,34.07,34.07,33.88,33.88,17204,27.4568335717696,27.4568335717696,27.3037135723966,27.3037135723966,21347.7012368482,0.0,1.0
2017-02-22,33.87,33.9,33.81,33.9,6139,27.2956546250612,27.3198314670674,27.2473009410487,27.3198314670674,7617.62019838474,0.0,1.0
2017-02-23,33.74,34.0211,33.68,34.0211,10134,27.1908883097008,27.4174253192994,27.1425346256882,27.4174253192994,12574.8433116845,0.0,1.0
2017-02-24,33.41,33.472,33.39,33.43,7632,26.924943047632,26.9749085211115,26.9088251529611,26.9410609423028,9470.21947451902,0.0,1.0
2017-02-27,33.44,33.58,33.3901,33.3901,4975,26.9491198896382,27.0619451523341,26.9089057424345,26.9089057424345,6173.26282569866,0.0,1.0
2017-02-28,33.2996,33.46,33.27,33.37,2389,26.8359722690489,26.965237784309,26.8121177849361,26.8927072582903,2964.40701318475,0.0,1.0
2017-03-01,33.79,33.8,33.46,33.46,3991,27.2311830463778,27.2392419937133,26.965237784309,26.965237784309,4952.25968590219,0.0,1.0
2017-03-02,33.2801,33.6,33.2801,33.6,8105,26.8202573217449,27.0780630470049,26.8202573217449,27.0780630470049,10057.1447642789,0.0,1.0
2017-03-03,33.41,33.42,33.2705,33.2705,3078,26.924943047632,26.9330019949674,26.8125207323029,26.8125207323029,3819.35738241215,0.0,1.0
2017-03-06,33.198,33.2508,33.1801,33.2066,3252,26.7540933641211,26.7966446060521,26.7396678483907,26.7610240588296,4035.26647420544,0.0,1.0
2017-03-07,33.0999,33.189,33.0722,33.1092,1935,26.6750350907606,26.7468403115192,26.6527118066415,26.6825299117826,2401.0580035632,0.0,1.0
2017-03-08,32.75,33.02,32.71,33.02,17244,26.3930525234944,26.6106441015507,26.3608167341527,26.6106441015507,21397.3355108236,0.0,1.0
2017-03-09,32.48,32.59,32.4645,32.59,19708,26.1754609454381,26.2641093661277,26.1629695770682,26.2641093661277,24454.8067877124,0.0,1.0
2017-03-10,32.711,32.819,32.67,32.68,6495,26.3616226288862,26.4486592601087,26.328580944811,26.3366398921464,8059.3652367664,0.0,1.0
2017-03-13,32.94,32.94,32.84,32.86,65034,26.5461725228673,26.5461725228673,26.4655830495131,26.481700944184,80697.8843430124,0.0,1.0
2017-03-14,32.62,32.72,32.5501,32.62,4920,26.2882862081339,26.3688756814881,26.2319541662593,26.2882862081339,6105.0156989824,0.0,1.0
2017-03-15,33.3357,33.3499,32.7598,32.8027,7286,26.8650650689298,26.8765087741461,26.4009502918831,26.435523175952,9040.88300463125,0.0,1.0
2017-03-16,33.4,33.5,33.391,33.484,9861,26.9168841002965,26.9974735736507,26.9096310476947,26.984579257914,12236.0893918019,0.0,1.0
2017-03-17,33.45,33.475,33.4183,33.44,3172,26.9571788369736,26.9773262053122,26.9316319739204,26.9491198896382,3935.99792625451,0.0,1.0
2017-03-20,33.38,33.42,33.34,33.39,6020,26.9007662056257,26.9330019949674,26.868530416284,26.9088251529611,7469.95823330773,0.0,1.0
2017-03-21,33.145,33.6,33.1401,33.52,2497,26.7113809432434,27.0780630470049,26.707432059049,27.0135914683216,3098.4195529185,0.0,1.0
2017-03-22,33.22,33.2435,33.0,33.02,4259,26.771823048259,26.7907615744972,26.5945262068798,26.6106441015507,5284.80932153781,0.0,1.0
2017-03-23,33.215,33.26,33.1187,33.15,4251,26.7677935745913,26.8040588376007,26.6901859117512,26.7154104169111,5274.88246674272,0.0,1.0
2017-03-24,33.11,33.22,33.11,33.22,4941,26.6831746275694,26.771823048259,26.6831746275694,26.771823048259,6131.07369281952,0.0,1.0
2017-03-27,32.991,32.991,32.8282,32.84,2982,26.5872731542779,26.5872731542779,26.4560734916573,26.4655830495131,3700.23512487104,0.0,1.0
2017-03-28,33.1542,33.22,33.0903,33.1199,3569,26.718795174792,26.771823048259,26.6672985013186,26.6911529854315,4428.618095461,0.0,1.0
2017-03-29,33.31,33.3326,33.25,33.2796,3183,26.8443535742778,26.8625667952558,26.7959998902653,26.8198543743781,3949.64735159775,0.0,1.0
2017-03-30,33.2957,33.34,33.295,33.33,2482,26.8328292795881,26.868530416284,26.8322651532746,26.8604714689486,3079.80670017771,0.0,1.0
2017-03-31,33.36,33.3799,33.19,33.2145,70525,26.8846483109549,26.9006856161523,26.7476462062528,26.7673906272245,87511.4293029945,0.0,1.0
2017-04-03,33.1827,33.3361,33.0201,33.3361,3422,26.7417631746979,26.8653874268232,26.610724691024,26.8653874268232,4246.21213860117,0.0,1.0
2017-04-04,33.35,33.37,33.1784,33.2,12161,26.8765893636194,26.8927072582903,26.7382978273437,26.7557051535882,15090.0601453913,0.0,1.0
2017-04-05,33.38,33.73,33.3705,33.56,15796,26.9007662056257,27.1828293623653,26.8931102056571,27.0458272576632,19600.5747929118,0.0,1.0
2017-04-06,33.53,33.53,33.34,33.41,8680,27.021650415657,27.021650415657,26.868530416284,26.924943047632,10770.6374526762,0.0,1.0
2017-04-07,33.425,33.5154,33.425,33.5154,2007,26.9370314686351,27.0098843525473,26.9370314686351,27.0098843525473,2490.39969671904,0.0,1.0
2017-04-10,33.49,33.54,33.422,33.4767,6103,26.9894146263153,27.0297093629924,26.9346137844345,26.9786962263592,7572.94935180682,0.0,1.0
2017-04-11,33.62,33.62,33.43,33.56,6737,27.0941809416757,27.0941809416757,26.9410609423028,27.0458272576632,8359.65259431798,0.0,1.0
2017-04-12,33.45,33.62,33.43,33.62,5763,26.9571788369736,27.0941809416757,26.9410609423028,27.0941809416757,7151.05802301536,0.0,1.0
2017-04-13,33.114,33.34,33.114,33.34,2400,26.6863982065036,26.868530416284,26.6863982065036,26.868530416284,2978.056438528,0.0,1.0
2017-04-17,33.295,33.3003,33.23,33.23,4426,26.8322651532746,26.8365363953624,26.7798819955944,26.7798819955944,5492.03241538539,0.0,1.0
2017-04-18,33.061,33.12,33.0,33.12,22048,26.6436857856259,26.6912335749048,26.5945262068798,26.6912335749048,27358.4118152772,0.0,1.0
2017-04-19,32.77,33.14,32.75,33.14,5653,26.4091704181652,26.7073514695757,26.3930525234944,26.7073514695757,7014.56376958282,0.0,1.0
2017-04-20,32.9801,33.03,32.89,32.89,7643,26.5784889016823,26.6187030488861,26.5058777861902,26.5058777861902,9483.8688998623,0.0,1.0
2017-04-21,32.86,32.95,32.8363,32.95,4526,26.481700944184,26.5542314702027,26.462601238999,26.5542314702027,5616.11810032404,0.0,1.0
2017-04-24,33.265,33.265,33.11,33.11,2310,26.8080883112684,26.8080883112684,26.6831746275694,26.6831746275694,2866.3793220832,0.0,1.0
2017-04-25,33.42,33.42,33.33,33.33,9653,26.9330019949674,26.9330019949674,26.8604714689486,26.8604714689486,11977.9911671295,0.0,1.0
2017-04-26,33.3396,33.46,33.31,33.31,368811,26.8682080583906,26.965237784309,26.8443535742778,26.8443535742778,457641.655479146,0.0,1.0
2017-04-27,33.14,33.31,32.995,33.31,84091,26.7073514695757,26.8443535742778,26.5904967332121,26.8443535742778,104344.893321774,0.0,1.0
2017-04-28,33.2,33.26,33.18,33.24,9425,26.7557051535882,26.8040588376007,26.7395872589173,26.7879409429298,11695.0758054693,0.0,1.0
2017-05-01,33.1812,33.22,33.17,33.1844,469120,26.7405543325976,26.771823048259,26.7315283115819,26.7431331957449,582110.765184272,0.0,1.0
2017-05-02,33.05,33.15,33.04,33.15,19966,26.6348209435569,26.7154104169111,26.6267619962215,26.7154104169111,24774.9478548542,0.0,1.0
2017-05-03,32.735,32.88,32.6747,32.88,7260,26.3809641024912,26.4978188388548,26.3323686500587,26.4978188388548,9008.62072654721,0.0,1.0
2017-05-04,32.42,32.59,32.33,32.59,55650,26.1271072614256,26.2641093661277,26.0545767354068,26.2641093661277,69053.6836683679,0.0,1.0
2017-05-05,32.853,32.853,32.52,32.52,3046,26.4760596810492,26.4760596810492,26.2076967347797,26.2076967347797,3779.64996323178,0.0,1.0
2017-05-08,32.77,32.81,32.7,32.72,12988,26.4091704181652,26.4414062075069,26.3527577868173,26.3688756814881,16116.248759834,0.0,1.0
2017-05-09,32.68,32.79,32.6201,32.79,16961,26.3366398921464,26.425288312836,26.2883667976073,26.425288312836,21046.1730224473,0.0,1.0
2017-05-10,32.89,32.91,32.76,32.76,21265,26.5058777861902,26.521995680861,26.4011114708298,26.4011114708298,26386.8209022075,0.0,1.0
2017-05-11,32.855,32.8999,32.8299,32.8299,3145,26.4776714705162,26.5138561440523,26.4574435127044,26.4574435127044,3902.49479132107,0.0,1.0
2017-05-12,32.85,32.92,32.79,32.86,9672,26.4736419968485,26.5300546281965,26.425288312836,26.481700944184,12001.5674472679,0.0,1.0
2017-05-15,33.14,33.235,33.04,33.04,6769,26.7073514695757,26.7839114692621,26.6267619962215,26.6267619962215,8399.36001349833,0.0,1.0
2017-05-16,33.26,33.32,33.2,33.31,6635,26.8040588376007,26.8524125216132,26.7557051535882,26.8443535742778,8233.08519568052,0.0,1.0
2017-05-17,32.94,33.15,32.8982,33.15,20842,26.5461725228673,26.7154104169111,26.5124861230053,26.7154104169111,25861.9384549169,0.0,1.0
2017-05-18,32.7605,32.8547,32.7348,32.7348,10749,26.4015144181965,26.4774297020962,26.3808029235445,26.3808029235445,13337.9702740573,0.0,1.0
2017-05-19,33.3867,33.3965,33.27,33.27,4214,26.9061657003404,26.9140634687291,26.8121177849361,26.8121177849361,5228.97076331542,0.0,1.0
2017-05-22,33.46,33.52,33.35,33.4,61782,26.965237784309,27.0135914683216,26.8765893636194,26.9168841002965,76662.6178688071,0.0,1.0
2017-05-23,33.57,33.6,33.4022,33.41,28170,27.0538862049986,27.0780630470049,26.9186570687103,26.924943047632,34954.9374472224,0.0,1.0
2017-05-24,33.55,33.55,33.36,33.41,9012,27.0377683103278,27.0377683103278,26.8846483109549,26.924943047632,11182.6019266726,0.0,1.0
2017-05-25,33.3053,33.5741,33.259,33.56,2914,26.8405658690301,27.0571903734062,26.8032529428671,27.0458272576632,3615.85685911275,0.0,1.0
2017-05-26,33.23,33.26,33.21,33.21,8124,26.7798819955944,26.8040588376007,26.7637641009236,26.7637641009236,10080.7210444173,0.0,1.0
2017-05-30,32.98,33.16,32.98,33.16,60931,26.578408312209,26.7234693642465,26.578408312209,26.7234693642465,75606.6486899789,0.0,1.0
2017-05-31,32.858,32.872,32.83,32.86,4962,26.4800891547169,26.4913716809865,26.4575241021777,26.481700944184,6157.13168665663,0.0,1.0
2017-06-01,32.94,33.06,32.94,32.9662,6405,26.5461725228673,26.6428798908923,26.5461725228673,26.5672869648861,7947.6881203216,0.0,1.0
2017-06-02,32.9706,32.9944,32.9568,32.9944,2067,26.5708329017137,26.590013196372,26.5597115543908,26.590013196372,2564.85110768224,0.0,1.0
2017-06-05,32.91,32.94,32.83,32.94,7266,26.521995680861,26.5461725228673,26.4575241021777,26.5461725228673,9016.06586764353,0.0,1.0
2017-06-06,33.127,33.127,32.86,32.86,9297,26.6968748380396,26.6968748380396,26.481700944184,26.481700944184,11536.2461287478,0.0,1.0
2017-06-07,32.97,33.21,32.88,33.1999,4361,26.5703493648736,26.7637641009236,26.4978188388548,26.7556245641148,5411.37672017524,0.0,1.0
2017-06-08,32.985,33.059,32.9566,32.9566,1916,26.5824377858767,26.6420739961588,26.5595503754441,26.5595503754441,2377.48172342485,0.0,1.0
2017-06-09,33.26,33.32,33.02,33.02,203457,26.8040588376007,26.8524125216132,26.6106441015507,26.6106441015507,252461.012005663,0.0,1.0
2017-06-12,33.23,33.44,33.18,33.18,12515,26.7798819955944,26.9491198896382,26.7395872589173,26.7395872589173,15529.3234700741,0.0,1.0
2017-06-13,33.44,33.4979,33.33,33.34,9996,26.9491198896382,26.9957811947103,26.8604714689486,26.868530416284,12403.6050664691,0.0,1.0
2017-06-14,32.99,33.27,32.965,33.27,14183,26.5864672595444,26.8121177849361,26.5663198912059,26.8121177849361,17599.0726948511,0.0,1.0
2017-06-15,32.7215,32.7986,32.71,32.7986,6152,26.3700845235884,26.4322190075445,26.3608167341527,26.4322190075445,7633.75133742677,0.0,1.0
2017-06-16,32.87,32.9,32.72,32.72,4171,26.4897598915194,26.5139367335256,26.3688756814881,26.3688756814881,5175.61391879178,0.0,1.0
2017-06-19,32.9537,33.0344,32.92,33.01,3002,26.5572132807168,26.6222489857136,26.5300546281965,26.6025851542152,3725.05226185877,0.0,1.0
2017-06-20,32.48,32.6625,32.45,32.6625,9957,26.1754609454381,26.3225367343095,26.1512841034318,26.3225367343095,12355.211649343,0.0,1.0
2017-06-21,32.34,32.6126,32.28,32.5801,3877,26.0626356827422,26.2823225871057,26.0142819987297,26.2561310082656,4810.80200507211,0.0,1.0
2017-06-22,32.46,32.5174,32.46,32.4956,5578,26.1593430507672,26.2056014084725,26.1593430507672,26.1880329032813,6921.49950587883,0.0,1.0
2017-06-23,32.6184,32.6184,32.58,32.595,1599,26.2869967765603,26.2869967765603,26.2560504187922,26.2681388397954,1984.13010216928,0.0,1.0
2017-06-26,32.6,32.61,32.57,32.61,7992,26.2721683134631,26.2802272607985,26.2479914714568,26.2802272607985,9916.92794029823,0.0,1.0
2017-06-27,32.54,32.75,32.53,32.69,11705,26.2238146294506,26.3930525234944,26.2157556821152,26.3446988394818,14524.2294220709,0.0,1.0
2017-06-28,32.8272,32.8272,32.61,32.61,10035,26.4552675969238,26.4552675969238,26.2802272607985,26.2802272607985,12451.9984835952,0.0,1.0
2017-06-29,32.63,32.817,32.59,32.8,7287,26.2963451554693,26.4470474706417,26.2641093661277,26.4333472601714,9042.12386148065,0.0,1.0
2017-06-30,32.9,32.98,32.72,32.72,203233,26.5139367335256,26.578408312209,26.3688756814881,26.3688756814881,252183.060071401,0.0,1.0
2017-07-03,33.23,33.28,33.03,33.05,31478,26.7798819955944,26.8201767322715,26.6187030488861,26.6348209435569,39059.6919049935,0.0,1.0
2017-07-05,32.98,32.9982,32.93,32.9982,3152,26.578408312209,26.5930755963594,26.5381135755319,26.5930755963594,3911.18078926677,0.0,1.0
2017-07-06,32.78,32.9408,32.74,32.94,105748,26.4172293655006,26.5468172386541,26.3849935761589,26.5461725228673,131218.130108941,0.0,1.0
2017-07-07,32.6,32.7,32.41,32.7,375176,26.2721683134631,26.3527577868173,26.1190483140901,26.3527577868173,465539.709325492,0.0,1.0
2017-07-10,32.96,33.03,32.5904,32.61,91337,26.5622904175381,26.6187030488861,26.2644317240211,26.2802272607985,113336.14205243,0.0,1.0
2017-07-11,32.99,32.99,32.8514,32.95,1660,26.5864672595444,26.5864672595444,26.4747702494755,26.5542314702027,2059.82236998186,0.0,1.0
2017-07-12,33.1959,33.3499,33.16,33.2,4624,26.7524009851807,26.8765087741461,26.7234693642465,26.7557051535882,5737.72207156393,0.0,1.0
2017-07-13,33.28,33.28,33.1755,33.21,579,26.8201767322715,26.8201767322715,26.7359607326164,26.7637641009236,718.45611579488,0.0,1.0
2017-07-14,33.52,33.5917,33.42,33.42,110517,27.0135914683216,27.0713741207165,26.9330019949674,26.9330019949674,137135.776423666,0.0,1.0
2017-07-17,33.656,33.7,33.63,33.63,27845,27.1231931520832,27.1586525203591,27.1022398890112,27.1022398890112,34551.6589711718,0.0,1.0
2017-07-18,33.56,33.56,33.5205,33.5575,3516,27.0458272576632,27.0458272576632,27.0139944156883,27.0438125208294,4362.85268244352,0.0,1.0
2017-07-19,33.83,33.8599,33.68,33.7,54798,27.2634188357195,27.2875150882524,27.1425346256882,27.1586525203591,67996.4736326906,0.0,1.0
2017-07-20,33.871,33.9,33.812,33.8283,6322,27.2964605197947,27.3198314670674,27.2489127305158,27.2620488146725,7844.69700182251,0.0,1.0
2017-07-21,33.7053,33.84,33.644,33.84,6980,27.1629237624469,27.2714777830549,27.1135224152807,27.2714777830549,8661.18080871891,0.0,1.0
2017-07-24,33.6401,33.7181,33.635,33.7181,1729,27.1103794258199,27.1732392150362,27.1062693626789,27.1732392150362,2145.44149258955,0.0,1.0
2017-07-25,34.02,34.0203,33.9796,33.9796,1674,27.4165388350925,27.4167806035125,27.3839806878574,27.3839806878574,2077.19436587328,0.0,1.0
2017-07-26,34.1599,34.2028,34.055,34.055,1330,27.529283508315,27.5638563923839,27.4447451507664,27.4447451507664,1650.33960968426,0.0,1.0
2017-07-27,34.037,34.2,33.965,34.2,6237,27.4302390455627,27.56159988713,27.3722146247477,27.56159988713,7739.22416962463,0.0,1.0
2017-07-28,34.17,34.17,34.1054,34.15,12900,27.5374230451237,27.5374230451237,27.4853622453369,27.5213051504529,16007.053357088,0.0,1.0
2017-07-31,34.3147,34.3147,34.24,34.24,5665,27.6540360130672,27.6540360130672,27.5938356764717,27.5938356764717,7029.45405177547,0.0,1.0
2017-08-01,34.3,34.36,34.2386,34.35,95428,27.6421893604842,27.6905430444967,27.5927074238447,27.6824840971613,118412.487423271,0.0,1.0
2017-08-02,34.2401,34.299,34.15,34.2424,4905,27.593916265945,27.6413834657506,27.5213051504529,27.5957698238322,6086.4028462416,0.0,1.0
2017-08-03,34.1696,34.2,34.1696,34.1864,2592,27.5371006872303,27.56159988713,27.5371006872303,27.5506397187538,3216.30095361024,0.0,1.0
2017-08-04,34.35,34.36,34.1628,34.26,104623,27.6824840971613,27.6905430444967,27.5316206030422,27.6099535711425,129822.166153381,0.0,1.0
2017-08-07,34.322,34.3712,34.3,34.3,26463,27.6599190446221,27.6995690655123,27.6421893604842,27.6421893604842,32836.7948053193,0.0,1.0
2017-08-08,34.28,34.34,34.28,34.3215,7780,27.6260714658133,27.6744251498258,27.6260714658133,27.6595160972553,9653.86628822827,0.0,1.0
2017-08-09,34.309,34.309,34.1845,34.2461,4776,27.649442413086,27.649442413086,27.5491085187601,27.5987516343463,5926.33231267073,0.0,1.0
2017-08-10,34.031,34.2433,33.965,34.2433,2481,27.4254036771614,27.5964951290923,27.3722146247477,27.5964951290923,3078.56584332832,0.0,1.0
2017-08-11,33.72,33.7983,33.72,33.7953,19461,27.1747704150299,27.2378719726662,27.1747704150299,27.2354542884656,24148.3151459139,0.0,1.0
2017-08-14,33.88,33.96,33.88,33.89,3987,27.3037135723966,27.36818515108,27.3037135723966,27.311772519732,4947.29625850464,0.0,1.0
2017-08-15,33.7242,33.74,33.61,33.74,6838,27.1781551729108,27.1908883097008,27.0861219943403,27.1908883097008,8484.97913610602,0.0,1.0
2017-08-16,33.795,33.9086,33.795,33.83,3427,27.2352125200456,27.3267621617759,27.2352125200456,27.2634188357195,4252.4164228481,0.0,1.0
2017-08-17,33.5499,33.782,33.51,33.745,11263,27.0376877208545,27.2247358885095,27.0055325209861,27.1949177833685,13975.770694642,0.0,1.0
2017-08-18,33.41,33.45,33.41,33.4101,5246,26.924943047632,26.9571788369736,26.924943047632,26.9250236371053,6509.53503188244,0.0,1.0
2017-08-21,33.4105,33.475,33.38,33.4705,2325,26.9253459949987,26.9773262053122,26.9007662056257,26.9736996790112,2884.992174824,0.0,1.0
2017-08-22,33.5901,33.649,33.58,33.64,14177,27.0700846891428,27.1175518889484,27.0619451523341,27.1102988363466,17591.6275537548,0.0,1.0
2017-08-23,33.75,33.75,33.6,33.6,19649,27.1989472570362,27.1989472570362,27.0780630470049,27.0780630470049,24381.5962335986,0.0,1.0
2017-08-24,33.66,33.738,33.65,33.67,12365,27.1264167310174,27.1892765202337,27.118357783682,27.1344756783528,15343.1949426661,0.0,1.0
2017-08-25,33.88,33.88,33.78,33.78,4621,27.3037135723966,27.3037135723966,27.2231240990424,27.2231240990424,5733.99950101578,0.0,1.0
2017-08-28,33.85,33.92,33.847,33.847,2397,27.2795367303904,27.3359493617383,27.2771190461897,27.2771190461897,2974.33386797983,0.0,1.0
2017-08-29,33.84,33.889,33.7,33.7,11219,27.2714777830549,27.3109666249985,27.1586525203591,27.1586525203591,13921.172993269,0.0,1.0
2017-08-30,33.91,33.9599,33.8701,33.9029,2549,27.3278904144029,27.3681045616066,27.2957352145345,27.3221685617947,3162.94410908661,0.0,1.0
2017-08-31,34.2388,34.2388,34.0,34.0,2628,27.5928686027914,27.5928686027914,27.4004209404216,27.4004209404216,3260.97180018816,0.0,1.0
2017-09-01,34.44,34.4499,34.39,34.4499,1998,27.75501462318,27.7629929810421,27.7147198865029,27.7629929810421,2479.23198507456,0.0,1.0
2017-09-05,34.375,34.4899,34.26,34.4899,2734,27.7026314654998,27.7952287703838,27.6099535711425,27.7952287703838,3392.50262622314,0.0,1.0
2017-09-06,34.6789,34.719,34.48,34.48,6359,27.9475428750232,27.9798592538382,27.7872504125217,27.7872504125217,7890.6087052498,0.0,1.0
2017-09-07,34.84,34.84,34.741,34.81,9572,28.0773725165967,28.0773725165967,27.9975889379761,28.0531956745905,11877.4817623292,0.0,1.0
2017-09-08,34.678,34.7264,34.64,34.7264,5982,27.946817569763,27.9858228748664,27.9161935698884,27.9858228748664,7422.80567303103,0.0,1.0
2017-09-11,34.84,34.939,34.817,34.859,6290,28.0773725165967,28.1571560952174,28.0588369377253,28.092684516534,7804.98958264214,0.0,1.0
2017-09-12,34.85,34.909,34.85,34.8648,3446,28.0854314639322,28.1329792532111,28.0854314639322,28.0973587059886,4275.99270298644,0.0,1.0
2017-09-13,34.8299,34.86,34.8157,34.86,2152,28.069232979788,28.0934904112676,28.0577892745717,28.0934904112676,2670.3239398801,0.0,1.0
2017-09-14,34.923,34.9359,34.83,34.864,18775,28.1442617794807,28.1546578215434,28.0693135692613,28.0967139902017,23297.0873472347,0.0,1.0
2017-09-15,34.98,34.98,34.89,34.9699,4892,28.1901977792926,28.1901977792926,28.1176672532738,28.1820582424838,6070.27170719957,0.0,1.0
2017-09-18,35.1,35.19,35.0,35.0,8991,28.2869051473176,28.3594356733364,28.2063156739634,28.2063156739634,11156.5439328355,0.0,1.0
2017-09-19,35.23,35.2862,35.16,35.16,2461,28.3916714626781,28.4369627467031,28.3352588313301,28.3352588313301,3053.74870634058,0.0,1.0
2017-09-20,35.2213,35.415,35.14,35.3599,2927,28.3846601784962,28.5407619883833,28.3191409366593,28.4963571885651,3631.98799815478,0.0,1.0
2017-09-21,35.1387,35.255,35.1387,35.255,3885,28.3180932735057,28.4118188310166,28.3180932735057,28.4118188310166,4820.72885986719,0.0,1.0
2017-09-22,35.13,35.2018,35.07,35.07,14614,28.3110819893239,28.3689452311922,28.2627283053114,28.2627283053114,18133.8819969367,0.0,1.0
2017-09-25,35.43,35.48,35.17,35.18,142913,28.5528504093864,28.5931451460635,28.3433177786655,28.351376726001,177334.574916397,0.0,1.0
2017-09-26,35.3,35.37,35.241,35.37,1255,28.448084094026,28.5044967253739,28.400536304747,28.5044967253739,1557.27534598026,0.0,1.0
2017-09-27,35.2393,35.2393,35.1,35.17,1107,28.3991662837,28.3991662837,28.2869051473176,28.3433177786655,1373.62853227104,0.0,1.0
2017-09-28,35.27,35.379,35.25,35.27,4611,28.4239072520197,28.5117497779758,28.4077893573489,28.4239072520197,5721.59093252192,0.0,1.0
2017-09-29,35.49,35.55,35.33,35.43,224283,28.6012040933989,28.6495577774114,28.4722609360322,28.5528504093864,278303.09675099,0.0,1.0
2017-10-02,35.56,35.56,35.55,35.55,1201,28.6576167247469,28.6576167247469,28.6495577774114,28.6495577774114,1490.26907611338,0.0,1.0
2017-10-03,35.66,35.7401,35.6577,35.7099,5119,28.738206198101,28.8027583662577,28.7363526402139,28.7784203453048,6351.94621201035,0.0,1.0
2017-10-04,35.76,35.76,35.72,35.745,1049,28.8187956714552,28.8187956714552,28.7865598821135,28.8067072504521,1301.65883500661,0.0,1.0
2017-10-05,35.75,35.89,35.73,35.82,134135,28.8107367241198,28.9235619868156,28.794618829449,28.8671493554677,166442.33349248,0.0,1.0
2017-10-06,35.57,35.68,35.47,35.68,5084,28.6656756720823,28.7543240927719,28.5850861987281,28.7543240927719,6308.5162222818,0.0,1.0
2017-10-09,35.5582,35.6156,35.551,35.585,1725,28.6561661142265,28.7024244719318,28.650363672145,28.6777640930854,2140.478065192,0.0,1.0
2017-10-10,35.7079,35.7569,35.691,35.7569,2136,28.7768085558377,28.8162973977812,28.7631889348408,28.8162973977812,2650.47023028992,0.0,1.0
2017-10-11,35.7691,35.7691,35.7051,35.722,1465,28.8261293135304,28.8261293135304,28.7745520505838,28.7881716715806,1817.85528435147,0.0,1.0
2017-10-12,35.8298,35.839,35.71,35.7291,9417,28.8750471238564,28.882461355405,28.7785009347781,28.7938935241888,11685.1489506742,0.0,1.0
2017-10-13,36.1155,36.1155,36.07,36.07,3408,29.1052912492293,29.1052912492293,29.0686230388532,29.0686230388532,4228.84014270976,0.0,1.0
2017-10-16,36.08,36.24,36.05,36.24,3407,29.0766819861886,29.2056251435553,29.0525051441823,29.2056251435553,4227.59928586037,0.0,1.0
2017-10-17,35.96,36.06,35.85,36.06,15640,28.9799746181636,29.0605640915178,28.891326197474,29.0605640915178,19407.0011244074,0.0,1.0
2017-10-18,35.9504,36.0314,35.8723,35.98,5359,28.9722380287216,29.0375155021385,28.909297650032,28.9960925128344,6649.75185586314,0.0,1.0
2017-10-19,35.78,35.8594,35.75,35.78,129260,28.8349135661261,28.8989016079693,28.8107367241198,28.8349135661261,160393.15635172,0.0,1.0
2017-10-20,35.8639,35.9,35.78,35.9,7681,28.9025281342702,28.9316209341511,28.8349135661261,28.9316209341511,9531.02146013898,0.0,1.0
2017-10-23,35.77,35.9055,35.77,35.9055,1995,28.8268546187906,28.9360533551855,28.8268546187906,28.9360533551855,2475.5094145264,0.0,1.0
2017-10-24,35.85,35.949,35.79,35.79,2813,28.891326197474,28.9711097760946,28.8429725134615,28.8429725134615,3490.53031732469,0.0,1.0
2017-10-25,35.71,35.88,35.57,35.88,21353,28.7785009347781,28.9155030394802,28.6656756720823,28.9155030394802,26496.0163049535,0.0,1.0
2017-10-26,35.6372,35.7138,35.63,35.6835,1966,28.7198317981763,28.7815633347656,28.7140293560948,28.7571447243393,2439.52456589418,0.0,1.0
2017-10-27,35.63,35.666,35.36,35.46,69153,28.7140293560948,28.7430415665023,28.4964377780385,28.5770272513927,85808.973705636,0.0,1.0
2017-10-30,35.8,35.82,35.742,35.795,3682,28.8510314607969,28.8671493554677,28.8042895662515,28.8470019871292,4568.8349194417,0.0,1.0
2017-10-31,35.77,35.89,35.62,35.73,213255,28.8268546187906,28.9235619868156,28.7059704087594,28.794618829449,264618.927415954,0.0,1.0
2017-11-01,36.08,36.18,36.0744,36.18,2219,29.0766819861886,29.1572714595428,29.0721689756808,29.1572714595428,2753.46134878901,0.0,1.0
2017-11-02,36.0199,36.11,36.0199,36.11,878,29.0282477127027,29.1008588281948,29.0282477127027,29.1008588281948,1089.47231376149,0.0,1.0
2017-11-03,35.961,36.01,35.8896,36.01,2091,28.9807805128971,29.0202693548407,28.9232396289222,29.0202693548407,2594.63167206752,0.0,1.0
2017-11-06,36.221,36.235,36.0579,36.0774,7026,29.190313143618,29.2015956698876,29.0588717125773,29.0745866598814,8718.26022379071,0.0,1.0
2017-11-07,36.05,36.1794,36.0434,36.1794,3820,29.0525051441823,29.1567879227027,29.047186238941,29.1567879227027,4740.07316465707,0.0,1.0
2017-11-08,36.1348,36.15,36.0772,36.0772,1364,29.1208450175867,29.1330946175365,29.0744254809347,29.0744254809347,1692.52874256341,0.0,1.0
2017-11-09,35.93,35.985,35.77,35.94,8576,28.9557977761573,29.0001219865021,28.8268546187906,28.9638567234927,10641.5883403401,0.0,1.0
2017-11-10,35.85,35.93,35.827,35.9298,5063,28.891326197474,28.9557977761573,28.8727906186025,28.9556365972106,6282.45822844469,0.0,1.0
2017-11-13,35.76,35.83,35.75,35.8067,5773,28.8187956714552,28.8752083028031,28.8107367241198,28.8564309555116,7163.46659150923,0.0,1.0
2017-11-14,35.56,35.56,35.46,35.51,5177,28.6576167247469,28.6576167247469,28.5770272513927,28.6173219880698,6423.91590927476,0.0,1.0
2017-11-15,35.27,35.329,35.1174,35.27,9083,28.4239072520197,28.4714550412987,28.3009277156812,28.4239072520197,11270.7027629791,0.0,1.0
2017-11-16,35.5,35.51,35.4256,35.47,2992,28.6092630407343,28.6173219880698,28.5493044725588,28.5850861987281,3712.64369336491,0.0,1.0
2017-11-17,35.53,35.53,35.4385,35.4385,7063,28.6334398827406,28.6334398827406,28.5597005146215,28.5597005146215,8764.17192721802,0.0,1.0
2017-11-20,35.5794,35.5794,35.521,35.521,613,28.6732510825776,28.6732510825776,28.6261868301387,28.6261868301387,760.645248674025,0.0,1.0
2017-11-21,35.8371,35.8371,35.7994,35.7994,834,28.8809301554113,28.8809301554113,28.8505479239568,28.8505479239568,1034.87461238848,0.0,1.0
2017-11-22,36.0511,36.12,36.0497,36.12,4274,29.0533916283892,29.1089177755303,29.0522633757623,29.1089177755303,5303.42217427862,0.0,1.0
2017-11-24,36.18,36.24,36.18,36.24,392,29.1572714595428,29.2056251435553,29.1572714595428,29.2056251435553,486.415884959573,0.0,1.0
2017-11-27,35.99,36.13,35.97,36.13,3891,29.0041514601698,29.1169767228657,28.988033565499,29.1169767228657,4828.17400096352,0.0,1.0
2017-11-28,36.135,36.145,36.09,36.09,5236,29.1210061965334,29.1290651438688,29.084740933524,29.084740933524,6497.12646338858,0.0,1.0
2017-11-29,36.1,36.25,36.06,36.18,10074,29.0927998808594,29.2136840908907,29.0605640915178,29.1572714595428,12500.3919007213,0.0,1.0
2017-11-30,36.33,36.37,36.25,36.25,1922,29.278155669574,29.3103914589157,29.2136840908907,29.2136840908907,2384.92686452118,0.0,1.0
2017-12-01,36.39,36.52,36.19,36.35,138457,29.3265093535866,29.431275668947,29.1653304068782,29.2942735642449,171805.316795529,0.0,1.0
2017-12-04,36.5714,36.59,36.5631,36.5875,2874,29.472698658251,29.4876883002949,29.4660097319626,29.4856735634611,3566.22258513728,0.0,1.0
2017-12-05,36.24,36.3845,36.24,36.3845,3119,29.2056251435553,29.3220769325521,29.2056251435553,29.3220769325521,3870.23251323701,0.0,1.0
2017-12-06,36.06,36.1325,36.06,36.1325,938,29.0605640915178,29.1189914596995,29.0605640915178,29.1189914596995,1163.92372472469,0.0,1.0
2017-12-07,36.07,36.0905,36.07,36.0905,1100,29.0686230388532,29.0851438808908,29.0686230388532,29.0851438808908,1364.94253432533,0.0,1.0
2017-12-08,36.27,36.31,36.18,36.21,9971,29.2298019855615,29.2620377749032,29.1572714595428,29.181448301549,12372.5836452345,0.0,1.0
2017-12-11,36.38,36.42,36.27,36.27,5435,29.3184504062511,29.3506861955928,29.2298019855615,29.2298019855615,6744.05697641654,0.0,1.0
2017-12-12,36.49,36.52,36.42,36.42,17231,29.4070988269407,29.431275668947,29.3506861955928,29.3506861955928,21381.2043717817,0.0,1.0
2017-12-13,36.63,36.68,36.54,36.54,5488,29.5199240896366,29.5602188263137,29.4473935636178,29.4473935636178,6809.82238943402,0.0,1.0
2017-12-14,36.45,36.56,36.45,36.56,3016,29.3748630375991,29.4635114582887,29.3748630375991,29.4635114582887,3742.42425775018,0.0,1.0
2017-12-15,36.48,36.6,36.43,36.54,6337,29.3990398796053,29.4957472476303,29.3587451429282,29.4473935636178,7863.30985456331,0.0,1.0
2017-12-18,36.15,36.28,36.11,36.14,17977,29.7375156676929,29.8444555580608,29.7046110860412,29.72928952228,21853.4916387122,0.75,1.0
2017-12-19,36.01,36.08,36.0,36.07,5931,29.622349631912,29.6799326498025,29.6141234864991,29.6717065043895,7209.93819375882,0.0,1.0
2017-12-20,36.2,36.26,36.11,36.14,11520,29.7786463947575,29.828003267235,29.7046110860412,29.72928952228,14004.1288133707,0.0,1.0
2017-12-21,36.6,36.63,36.31,36.31,8787,30.1076922112741,30.1323706475129,29.8691339942995,29.8691339942995,10681.7951287403,0.0,1.0
2017-12-22,36.7,36.71,36.6,36.61,3913,30.1899536654033,30.1981798108162,30.1076922112741,30.115918356687,4756.78437905551,0.0,1.0
2017-12-26,36.88,36.9,36.75,36.75,4598,30.3380242828358,30.3544765736616,30.2310843924679,30.2310843924679,5589.49516353111,0.0,1.0
2017-12-27,36.93,36.97,36.92,36.94,6131,30.3791550099004,30.412059591552,30.3709288644874,30.3873811553133,7453.06543010204,0.0,1.0
2017-12-28,37.09,37.09,37.07,37.08,2276,30.510773336507,30.510773336507,30.4943210456812,30.5025471910941,2766.78794958609,0.0,1.0
2017-12-29,37.12,37.22,37.1,37.22,10113,30.5354517727458,30.6177132268749,30.5189994819199,30.6177132268749,12293.728705696,0.0,1.0
2018-01-02,37.55,37.55,37.27,37.27,176786,30.8891760255012,30.8891760255012,30.6588439539395,30.6588439539395,214907.458020881,0.0,1.0
2018-01-03,37.91,37.93,37.72,37.79,31343,31.1853172603662,31.201769551192,31.0290204975208,31.0866035154112,38101.684843531,0.0,1.0
2018-01-04,38.17,38.17,38.04,38.04,10258,31.399197041102,31.399197041102,31.2922571507341,31.2922571507341,12469.9959520448,0.0,1.0
2018-01-05,38.31,38.31,38.17,38.27,5724,31.5143630768828,31.5143630768828,31.399197041102,31.4814584952312,6958.30150414357,0.0,1.0
2018-01-08,38.33,38.39,38.25,38.3,30094,31.5308153677087,31.5801722401862,31.4650062044053,31.5061369314699,36583.3552525674,0.0,1.0
2018-01-09,38.33,38.42,38.22,38.22,5873,31.5308153677087,31.6048506764249,31.4403277681666,31.4403277681666,7139.43129521926,0.0,1.0
2018-01-10,38.24,38.37,38.23,38.29,11120,31.4567800589924,31.5637199493603,31.4485539135795,31.497910786057,13517.8743406842,0.0,1.0
2018-01-11,38.7,38.7,38.29,38.29,40451,31.8351827479866,31.8351827479866,31.497910786057,31.497910786057,49173.6991866022,0.0,1.0
2018-01-12,39.05,39.07,38.93,38.96,9507,32.1230978374386,32.1395501282645,32.0243840924836,32.0490625287224,11557.053179576,0.0,1.0
2018-01-16,38.78,39.12,38.69,39.12,7491,31.9009919112899,32.1806808553291,31.8269566025736,32.1806808553291,9106.33063723609,0.0,1.0
2018-01-17,38.88,38.96,38.77,38.83,17728,31.9832533654191,32.0490625287224,31.892765765877,31.9421226383545,21550.7982294649,0.0,1.0
2018-01-18,38.76,38.84,38.71,38.77,12419,31.8845396204641,31.9503487837674,31.8434088933995,31.892765765877,15096.9857407335,0.0,1.0
2018-01-19,38.9,38.9,38.73,38.73,7161,31.9997056562449,31.9997056562449,31.8598611842253,31.8598611842253,8705.17069726974,0.0,1.0
2018-01-22,39.31,39.31,39.1,39.13,10383,32.3369776181745,32.3369776181745,32.1642285645032,32.188907000742,12621.9504747593,0.0,1.0
2018-01-23,39.36,39.36,39.13,39.13,89407,32.378108345239,32.378108345239,32.188907000742,32.188907000742,108686.384098701,0.0,1.0
2018-01-24,39.48,39.6,39.39,39.58,21340,32.476822090194,32.575535835149,32.4027867814778,32.5590835443232,25941.6761178239,0.0,1.0
2018-01-25,39.31,39.66,39.22,39.66,31945,32.3369776181745,32.6248927076265,32.2629423094582,32.6248927076265,38833.4978249241,0.0,1.0
2018-01-26,39.65,39.67,39.4,39.45,42272,32.6166665622136,32.6331188530395,32.4110129268907,32.4521436539553,51387.3726735075,0.0,1.0
2018-01-29,39.26,39.53,39.26,39.49,17801,32.2958468911099,32.5179528172586,32.2958468911099,32.485048235607,21639.5396707302,0.0,1.0
2018-01-30,38.78,39.01,38.71,39.01,10652,31.9009919112899,32.090193255787,31.8434088933995,32.090193255787,12948.956607641,0.0,1.0
2018-01-31,38.62,38.91,38.61,38.9,8681,31.7693735846832,32.0079318016578,31.7611474392703,31.9997056562449,10552.9376934784,0.0,1.0
2018-02-01,38.75,38.82,38.58,38.62,13926,31.8763134750511,31.9338964929416,31.7364690030316,31.7693735846832,16928.9494665799,0.0,1.0
2018-02-02,37.66,38.4,37.66,38.35,10099,30.9796636250433,31.5883983855991,30.9796636250433,31.5472676585345,12276.7097991519,0.0,1.0
2018-02-05,36.47,37.49,36.34,37.49,11221,30.0007523209062,30.8398191530237,29.8938124305383,30.8398191530237,13640.6535950375,0.0,1.0
2018-02-06,36.89,36.98,35.99,35.99,13050,30.3462504282487,30.4202857369649,29.6058973410862,29.6058973410862,15864.0521713965,0.0,1.0
2018-02-07,36.76,36.99,36.58,36.68,7374,30.2393105378808,30.4285118823779,30.0912399204483,30.1735013745774,8964.10120397529,0.0,1.0
2018-02-08,35.37,36.3,35.37,36.3,11712,29.0958763254854,29.8609078488866,29.0958763254854,29.8609078488866,14237.5309602602,0.0,1.0
2018-02-09,35.23,35.76,34.74,35.76,23730,28.9807102897046,29.4166959965891,28.5776291644717,29.4166959965891,28847.0465921255,0.0,1.0
2018-02-12,36.14,36.28,35.82,36.08,16808,29.72928952228,29.8444555580608,29.4660528690666,29.6799326498025,20432.412942286,0.0,1.0
2018-02-13,36.18,36.18,36.02,36.02,8253,29.7621941039316,29.7621941039316,29.630575777325,29.630575777325,10032.6454077039,0.0,1.0
2018-02-14,36.79,36.79,35.93,35.93,5028,30.2639889741195,30.2639889741195,29.5565404686087,29.5565404686087,6112.21872166909,0.0,1.0
2018-02-15,36.97,37.01,36.6,37.0,60897,30.412059591552,30.4449641732037,30.1076922112741,30.4367380277908,74028.5965579718,0.0,1.0
2018-02-16,37.12,37.35,36.92,36.97,11610,30.5354517727458,30.7246531172428,30.3709288644874,30.412059591552,14113.5360697251,0.0,1.0
2018-02-20,36.74,37.03,36.74,36.88,7618,30.2228582470549,30.4614164640295,30.2228582470549,30.3380242828358,9260.71643231407,0.0,1.0
2018-02-21,36.79,37.15,36.73,36.79,13107,30.2639889741195,30.5601302089845,30.214632101642,30.2639889741195,15933.3434337543,0.0,1.0
2018-02-22,36.7627,37.029,36.74,36.94,6666,30.2415315971423,30.4605938494882,30.2228582470549,30.3873811553133,8103.43078732022,0.0,1.0
2018-02-23,37.28,37.28,36.98,36.98,4157,30.6670700993524,30.6670700993524,30.4202857369649,30.4202857369649,5053.39960739427,0.0,1.0
2018-02-26,37.52,37.55,37.39,37.49,12739,30.8644975892624,30.8891760255012,30.7575576988945,30.8398191530237,15485.9893188828,0.0,1.0
2018-02-27,37.14,37.44,37.14,37.44,5740,30.5519040635716,30.7986884259591,30.5519040635716,30.7986884259591,6977.75168305102,0.0,1.0
2018-02-28,36.63,37.03,36.63,37.03,6657,30.1323706475129,30.4614164640295,30.1323706475129,30.4614164640295,8092.49006168477,0.0,1.0
2018-03-01,36.31,36.56,36.12,36.39,7264,29.8691339942995,30.0747876296224,29.7128372314541,29.9349431576029,8830.38122398653,0.0,1.0
2018-03-02,36.13,36.15,35.81,35.99,7305,29.721063376867,29.7375156676929,29.4578267236537,29.6058973410862,8880.22230743689,0.0,1.0
2018-03-05,36.58,36.62,35.94,35.94,13182,30.0912399204483,30.1241445020999,29.5647666140216,29.5647666140216,16024.516147383,0.0,1.0
2018-03-06,36.86,36.95,36.8,36.91,5974,30.3215719920099,30.3956073007262,30.2722151195324,30.3627027190745,7262.21054957262,0.0,1.0
2018-03-07,36.61,36.63,36.46,36.63,3301,30.115918356687,30.1323706475129,29.9925261754933,30.1323706475129,4012.8150358452,0.0,1.0
2018-03-08,36.56,36.59,36.42,36.59,3770,30.0747876296224,30.0994660658612,29.9596215938416,30.0994660658612,4582.9484050701,0.0,1.0
2018-03-09,37.03,37.03,36.96,36.96,801,30.4614164640295,30.4614164640295,30.4038334461391,30.4038334461391,973.724581554681,0.0,1.0
2018-03-12,37.0,37.14,36.95,37.02,6622,30.4367380277908,30.5519040635716,30.3956073007262,30.4531903186166,8049.9427953247,0.0,1.0
2018-03-13,36.74,37.14,36.74,37.07,3945,30.2228582470549,30.5519040635716,30.2228582470549,30.4943210456812,4795.68473687044,0.0,1.0
2018-03-14,36.67,36.99,36.67,36.96,5944,30.1652752291645,30.4285118823779,30.1652752291645,30.4038334461391,7225.74146412113,0.0,1.0
2018-03-15,36.3,36.7,36.3,36.66,13820,29.8609078488866,30.1899536654033,29.8609078488866,30.1570490837516,16800.092031318,0.0,1.0
2018-03-16,36.47,36.53,36.31,36.31,5049,30.0007523209062,30.0501091933837,29.8691339942995,29.8691339942995,6137.74708148512,0.0,1.0
2018-03-19,35.98,36.06,35.96,36.02,3727,29.5976711956733,29.6634803589766,29.5812189048475,29.630575777325,4530.6760492563,0.0,1.0
2018-03-20,36.19,36.22,36.02,36.02,65072,29.7704202493445,29.7950986855833,29.630575777325,29.630575777325,79103.877616637,0.0,1.0
2018-03-21,36.62,36.62,36.23,36.23,1773,30.1241445020999,30.1241445020999,29.8033248309962,29.8033248309962,2155.32295018284,0.0,1.0
2018-03-22,36.01,36.26,35.99,36.18,3150,29.622349631912,29.828003267235,29.6058973410862,29.7621941039316,3829.25397240605,0.0,1.0
2018-03-23,35.65,36.0,35.65,35.89,3506,29.3262083970471,29.6141234864991,29.3262083970471,29.523635886957,4262.02045309701,0.0,1.0
2018-03-26,36.17,36.18,35.83,35.83,6505,29.7539679585187,29.7621941039316,29.4742790144795,29.4742790144795,7907.71336206392,0.0,1.0
2018-03-27,35.85,36.35,35.85,36.34,3917,29.4907313053054,29.9020385759512,29.4907313053054,29.8938124305383,4761.64692378237,0.0,1.0
2018-03-28,35.65,35.88,35.58,35.77,29849,29.3262083970471,29.5154097415441,29.2686253791566,29.4249221420021,36285.524388047,0.0,1.0
2018-03-29,36.25,36.29,35.93,35.93,11237,29.819777121822,29.8526817034737,29.5565404686087,29.5565404686087,13660.103773945,0.0,1.0
2018-04-02,35.44,36.12,35.39,36.12,26503,29.1534593433758,29.7128372314541,29.1123286163112,29.7128372314541,32218.0057240246,0.0,1.0
2018-04-03,35.93,35.97,35.56,35.79,12223,29.5565404686087,29.5894450502604,29.2521730883308,29.4413744328279,14858.7210491172,0.0,1.0
2018-04-04,35.98,35.98,35.36,35.36,19299,29.5976711956733,29.5976711956733,29.0876501800725,29.0876501800725,23460.562670941,0.0,1.0
2018-04-05,36.44,36.49,36.28,36.32,3666,29.9760738846674,30.017204611732,29.8444555580608,29.8773601397125,4456.52224217162,0.0,1.0
2018-04-06,35.88,36.34,35.71,36.34,5660,29.5154097415441,29.8938124305383,29.3755652695246,29.8938124305383,6880.50078851373,0.0,1.0
2018-04-09,36.12,36.25,36.02,36.02,1499,29.7128372314541,29.819777121822,29.630575777325,29.630575777325,1822.23863639259,0.0,1.0
2018-04-10,36.71,36.84,36.56,36.56,6061,30.1981798108162,30.3051197011841,30.0747876296224,30.0747876296224,7367.97089738192,0.0,1.0
2018-04-11,36.85,36.93,36.61,36.61,5409,30.313345846597,30.3791550099004,30.115918356687,30.115918356687,6575.37610690296,0.0,1.0
2018-04-12,37.05,37.05,36.78,36.78,1000,30.4778687548554,30.4778687548554,30.2557628287066,30.2557628287066,1215.6361817162,0.0,1.0
2018-04-13,37.14,37.21,37.05,37.21,10805,30.5519040635716,30.609487081462,30.4778687548554,30.609487081462,13134.9489434436,0.0,1.0
2018-04-16,37.2,37.28,37.11,37.23,8583,30.6012609360491,30.6670700993524,30.5272256273329,30.6259393722878,10433.8053476702,0.0,1.0
2018-04-17,37.46,37.46,37.3,37.3,2566,30.8151407167849,30.8151407167849,30.6835223901783,30.6835223901783,3119.32244228379,0.0,1.0
2018-04-18,37.94,37.99,37.73,37.77,16053,31.2099956966049,31.2511264236695,31.0372466429337,31.0701512245853,19514.6076250903,0.0,1.0
2018-04-19,37.81,37.93,37.68,37.93,3263,31.103055806237,31.201769551192,30.9961159158691,31.201769551192,3966.62086093998,0.0,1.0
2018-04-20,37.49,37.7,37.41,37.7,6148,30.8398191530237,31.0125682066949,30.7740099897203,31.0125682066949,7473.73124519122,0.0,1.0
2018-04-23,37.39,37.41,37.33,37.41,7124,30.7575576988945,30.7740099897203,30.708200826417,30.7740099897203,8660.19215854625,0.0,1.0
2018-04-24,37.02,37.64,37.0,37.61,16657,30.4531903186166,30.9632113342174,30.4367380277908,30.9385328979787,20248.8518788468,0.0,1.0
2018-04-25,37.17,37.18,36.82,36.97,9170,30.5765824998104,30.5848086452233,30.2886674103583,30.412059591552,11147.3837863376,0.0,1.0
2018-04-26,37.41,37.44,37.23,37.23,14225,30.7740099897203,30.7986884259591,30.6259393722878,30.6259393722878,17292.424684913,0.0,1.0
2018-04-27,37.37,37.45,37.34,37.34,5762,30.7411054080687,30.806914571372,30.7164269718299,30.7164269718299,7004.49567904877,0.0,1.0
2018-04-30,37.03,37.37,37.03,37.32,26822,30.4614164640295,30.7411054080687,30.4614164640295,30.6999746810041,32605.7936659921,0.0,1.0
2018-05-01,36.93,36.95,36.63,36.95,10352,30.3791550099004,30.3956073007262,30.1323706475129,30.3956073007262,12584.2657531261,0.0,1.0
2018-05-02,36.89,37.12,36.89,37.12,5447,30.3462504282487,30.5354517727458,30.3462504282487,30.5354517727458,6621.57028180817,0.0,1.0
2018-05-03,36.9,37.0,36.7,36.92,3659,30.3544765736616,30.4367380277908,30.1899536654033,30.3709288644874,4448.0127888996,0.0,1.0
2018-05-04,37.17,37.23,36.83,36.85,6277,30.5765824998104,30.6259393722878,30.2968935557712,30.313345846597,7630.54831263261,0.0,1.0
2018-05-07,37.12,37.33,37.07,37.33,13277,30.5354517727458,30.708200826417,30.4943210456812,30.708200826417,16140.001584646,0.0,1.0
2018-05-08,36.95,37.02,36.95,37.0,4007,30.3956073007262,30.4531903186166,30.3956073007262,30.4367380277908,4871.05418013683,0.0,1.0
2018-05-09,37.55,37.59,37.45,37.56,5246,30.8891760255012,30.9220806071528,30.806914571372,30.8974021709141,6377.22740928321,0.0,1.0
2018-05-10,37.93,37.98,37.82,37.82,26463,31.201769551192,31.2429002782566,31.1112819516499,31.1112819516499,32169.3802767559,0.0,1.0
2018-05-11,37.92,38.1,37.92,38.0,6983,31.1935434057791,31.3416140232116,31.1935434057791,31.2593525690824,8488.78745692426,0.0,1.0
2018-05-14,38.14,38.24,38.14,38.22,7086,31.3745186048632,31.4567800589924,31.3745186048632,31.4403277681666,8613.99798364104,0.0,1.0
2018-05-15,37.99,38.06,37.83,37.91,5524,31.2511264236695,31.3087094415599,31.1195080970628,31.1853172603662,6715.17426780032,0.0,1.0
2018-05-16,38.28,38.29,38.09,38.09,17501,31.4896846406441,31.497910786057,31.3333878777987,31.3333878777987,21274.8488162153,0.0,1.0
2018-05-17,38.29,38.34,38.17,38.26,57659,31.497910786057,31.5390415131216,31.399197041102,31.4732323498182,70092.3666015747,0.0,1.0
2018-05-18,38.32,38.38,38.29,38.3,9243,31.5225892222957,31.5719460947732,31.497910786057,31.5061369314699,11236.1252276029,0.0,1.0
2018-05-21,38.59,38.74,38.56,38.73,4693,31.7446951484445,31.8680873296382,31.7200167122057,31.8598611842253,5704.98060079415,0.0,1.0
2018-05-22,38.37,38.72,38.37,38.67,4045,31.5637199493603,31.8516350388124,31.5637199493603,31.8105043117478,4917.24835504205,0.0,1.0
2018-05-23,38.12,38.12,37.96,38.02,1900,31.3580663140374,31.3580663140374,31.2264479874307,31.2758048599082,2309.70874526079,0.0,1.0
2018-05-24,38.03,38.06,37.9518,38.06,1411,31.2840310053212,31.3087094415599,31.2197025481922,31.3087094415599,1715.26265240156,0.0,1.0
2018-05-25,37.62,37.64,37.57,37.63,13939,30.9467590433916,30.9632113342174,30.905628316327,30.9549851888045,16944.7527369422,0.0,1.0
2018-05-29,37.19,37.41,37.08,37.26,4164,30.5930347906362,30.7740099897203,30.5025471910941,30.6506178085266,5061.90906066628,0.0,1.0
2018-05-30,37.78,37.81,37.43,37.43,3249,31.0783773699983,31.103055806237,30.7904622805462,30.7904622805462,3949.60195439595,0.0,1.0
2018-05-31,37.55,37.55,37.47,37.52,1646,30.8891760255012,30.8891760255012,30.8233668621978,30.8644975892624,2000.93715510487,0.0,1.0
2018-06-01,37.76,37.76,37.7,37.73,4206,31.0619250791724,31.0619250791724,31.0125682066949,31.0372466429337,5112.96578029836,0.0,1.0
2018-06-04,37.74,38.01,37.69,37.96,5213,31.0454727883466,31.2675787144953,31.004342061282,31.2264479874307,6337.11141528658,0.0,1.0
2018-06-05,37.84,37.84,37.76,37.76,2660,31.1277342424758,31.1277342424758,31.0619250791724,31.0619250791724,3233.5922433651,0.0,1.0
2018-06-06,38.17,38.18,37.9,38.02,18065,31.399197041102,31.4074231865149,31.1770911149532,31.2758048599082,21960.4676227032,0.0,1.0
2018-06-07,38.26,38.31,38.15,38.31,2441,31.4732323498182,31.5143630768828,31.3827447502762,31.5143630768828,2967.36791956926,0.0,1.0
2018-06-08,38.24,38.31,38.14,38.31,21394,31.4567800589924,31.5143630768828,31.3745186048632,31.5143630768828,26007.3204716365,0.0,1.0
2018-06-11,38.36,38.45,38.28,38.29,272024,31.5554938039474,31.6295291126637,31.4896846406441,31.497910786057,330682.216695169,0.0,1.0
2018-06-12,38.19,38.33,38.16,38.32,4522,31.4156493319278,31.5308153677087,31.3909708956891,31.5225892222957,5497.10681372068,0.0,1.0
2018-06-13,38.03,38.24,38.03,38.15,2695,31.2840310053212,31.4567800589924,31.2840310053212,31.3827447502762,3276.13950972517,0.0,1.0
2018-06-14,37.91,38.11,37.91,38.11,9189,31.1853172603662,31.3498401686245,31.1853172603662,31.3498401686245,11170.4808737902,0.0,1.0
2018-06-15,37.45,37.51,37.35,37.35,3671,30.806914571372,30.8562714438495,30.7246531172428,30.7246531172428,4462.60042308019,0.0,1.0
2018-06-18,37.48,37.48,37.26,37.39,1945,30.8315930076108,30.8315930076108,30.6506178085266,30.7575576988945,2364.41237343802,0.0,1.0
2018-06-19,36.98,36.98,36.78,36.98,7747,30.4202857369649,30.4202857369649,30.2557628287066,30.4202857369649,9417.53349975545,0.0,1.0
2018-06-20,36.98,37.09,36.83,37.09,7754,30.4202857369649,30.510773336507,30.2968935557712,30.510773336507,9426.04295302747,0.0,1.0
2018-06-21,36.69,36.89,36.66,36.89,6936,30.1817275199904,30.3462504282487,30.1570490837516,30.3462504282487,8431.65255638359,0.0,1.0
2018-06-22,37.23,37.23,37.09,37.09,2578,30.6259393722878,30.6259393722878,30.510773336507,30.510773336507,3133.91007646438,0.0,1.0
2018-06-25,36.63,36.7,36.5,36.64,7411,30.1323706475129,30.1899536654033,30.0254307571449,30.1405967929258,9009.07974269879,0.0,1.0
2018-06-26,36.87,36.91,36.62,36.63,5756,30.3297981374229,30.3627027190745,30.1241445020999,30.1323706475129,6997.20186195847,0.0,1.0
2018-06-27,36.7,37.17,36.7,36.89,9275,30.1899536654033,30.5765824998104,30.1899536654033,30.3462504282487,11275.0255854178,0.0,1.0
2018-06-28,36.77,36.78,36.58,36.66,2270,30.2475366832937,30.2557628287066,30.0912399204483,30.1570490837516,2759.49413249579,0.0,1.0
2018-06-29,37.13,37.19,37.12,37.12,63308,30.5436779181587,30.5930347906362,30.5354517727458,30.5354517727458,76959.4953920895,0.0,1.0
2018-07-02,36.52,36.59,36.45,36.53,14993,30.0418830479708,30.0994660658612,29.9843000300804,30.0501091933837,18226.0332724711,0.0,1.0
2018-07-03,36.59,36.92,36.59,36.71,2186,30.0994660658612,30.3709288644874,30.0994660658612,30.1981798108162,2657.38069323162,0.0,1.0
2018-07-05,36.85,36.91,36.73,36.91,1545,30.313345846597,30.3627027190745,30.214632101642,30.3627027190745,1878.15790075154,0.0,1.0
2018-07-06,37.06,37.08,36.82,36.82,12879,30.4860949002683,30.5025471910941,30.2886674103583,30.2886674103583,15656.178384323,0.0,1.0
2018-07-09,37.49,37.49,37.24,37.24,6426,30.8398191530237,30.8398191530237,30.6341655177008,30.6341655177008,7811.67810370833,0.0,1.0
2018-07-10,37.55,37.61,37.52,37.6,1456,30.8891760255012,30.9385328979787,30.8644975892624,30.9303067525658,1769.96628057879,0.0,1.0
2018-07-11,36.76,37.0,36.72,37.0,2239,30.2393105378808,30.4367380277908,30.2064059562291,30.4367380277908,2721.80941086258,0.0,1.0
2018-07-12,36.96,36.96,36.89,36.9,13274,30.4038334461391,30.4038334461391,30.3462504282487,30.3544765736616,16136.3546761009,0.0,1.0
2018-07-13,36.77,36.88,36.76,36.85,3622,30.2475366832937,30.3380242828358,30.2393105378808,30.313345846597,4403.0342501761,0.0,1.0
2018-07-16,36.52,36.67,36.44,36.67,1622,30.0418830479708,30.1652752291645,29.9760738846674,30.1652752291645,1971.76188674368,0.0,1.0
2018-07-17,36.72,36.74,36.27,36.46,2317,30.2064059562291,30.2228582470549,29.8362294126479,29.9925261754933,2816.62903303645,0.0,1.0
2018-07-18,36.71,36.71,36.52,36.6,2361,30.1981798108162,30.1981798108162,30.0418830479708,30.1076922112741,2870.11702503196,0.0,1.0
2018-07-19,36.48,36.62,36.48,36.48,5054,30.0089784663191,30.1241445020999,30.0089784663191,30.0089784663191,6143.82526239371,0.0,1.0
2018-07-20,36.5,36.53,36.5,36.53,827,30.0254307571449,30.0501091933837,30.0254307571449,30.0501091933837,1005.3311222793,0.0,1.0
2018-07-23,36.35,36.44,36.35,36.44,6022,29.9020385759512,29.9760738846674,29.9020385759512,29.9760738846674,7320.56108629499,0.0,1.0
2018-07-24,36.79,36.96,36.72,36.72,8038,30.2639889741195,30.4038334461391,30.2064059562291,30.2064059562291,9771.28362863487,0.0,1.0
2018-07-25,37.13,37.13,36.69,36.79,3616,30.5436779181587,30.5436779181587,30.1817275199904,30.2639889741195,4395.7404330858,0.0,1.0
2018-07-26,37.28,37.36,37.16,37.16,3725,30.6670700993524,30.7328792626558,30.5683563543974,30.5683563543974,4528.24477689287,0.0,1.0
2018-07-27,37.17,37.35,37.03,37.35,4370,30.5765824998104,30.7246531172428,30.4614164640295,30.7246531172428,5312.33011409981,0.0,1.0
2018-07-30,37.0,37.16,37.0,37.12,4304,30.4367380277908,30.5683563543974,30.4367380277908,30.5354517727458,5232.09812610654,0.0,1.0
2018-07-31,37.47,37.55,37.32,37.34,3991,30.8233668621978,30.8891760255012,30.6999746810041,30.7164269718299,4851.60400122938,0.0,1.0
2018-08-01,37.05,37.26,37.03,37.26,7034,30.4778687548554,30.6506178085266,30.4614164640295,30.6506178085266,8550.78490219177,0.0,1.0
2018-08-02,37.08,37.16,36.73,36.73,8626,30.5025471910941,30.5683563543974,30.214632101642,30.214632101642,10486.077703484,0.0,1.0
2018-08-03,37.25,37.25,37.13,37.15,2373,30.6423916631137,30.6423916631137,30.5436779181587,30.5601302089845,2884.70465921255,0.0,1.0
2018-08-06,37.35,37.39,37.24,37.24,1714,30.7246531172428,30.7575576988945,30.6341655177008,30.6341655177008,2083.60041546158,0.0,1.0
2018-08-07,37.46,37.68,37.46,37.64,13853,30.8151407167849,30.9961159158691,30.8151407167849,30.9632113342174,16840.2080253146,0.0,1.0
2018-08-08,37.41,37.51,37.31,37.51,16606,30.7740099897203,30.8562714438495,30.6917485355912,30.8562714438495,20186.8544335793,0.0,1.0
2018-08-09,37.18,37.23,37.14,37.21,2167,30.5848086452233,30.6259393722878,30.5519040635716,30.609487081462,2634.28360577901,0.0,1.0
2018-08-10,36.69,36.84,36.67,36.8,4278,30.1817275199904,30.3051197011841,30.1652752291645,30.2722151195324,5200.49158538192,0.0,1.0
2018-08-13,36.31,36.61,36.23,36.57,4984,29.8691339942995,30.115918356687,29.8033248309962,30.0830137750354,6058.73072967358,0.0,1.0
2018-08-14,36.42,36.45,36.361,36.4269,2796,29.9596215938416,29.9843000300804,29.9110873359054,29.9652976341765,3398.91876407851,0.0,1.0
2018-08-15,35.59,36.02,35.39,36.0,7429,29.2768515245696,29.630575777325,29.1123286163112,29.6141234864991,9030.96119396968,0.0,1.0
2018-08-16,35.8,35.91,35.77,35.77,7155,29.4496005782408,29.5400881777829,29.4249221420021,29.4249221420021,8697.87688017945,0.0,1.0
2018-08-17,36.22,36.22,35.77,35.77,3192,29.7950986855833,29.7950986855833,29.4249221420021,29.4249221420021,3880.31069203813,0.0,1.0
2018-08-20,36.41,36.45,36.28,36.28,7041,29.9513954484287,29.9843000300804,29.8444555580608,29.8444555580608,8559.2943554638,0.0,1.0
2018-08-21,36.57,36.71,36.56,36.56,7100,30.0830137750354,30.1981798108162,30.0747876296224,30.0747876296224,8631.01689018505,0.0,1.0
2018-08-22,36.72,36.75,36.63,36.75,5621,30.2064059562291,30.2310843924679,30.1323706475129,30.2310843924679,6833.09097742679,0.0,1.0
2018-08-23,36.41,36.53,36.38,36.52,2779,29.9513954484287,30.0501091933837,29.92671701219,30.0418830479708,3378.25294898933,0.0,1.0
2018-08-24,36.88,36.88,36.61,36.61,6021,30.3380242828358,30.3380242828358,30.115918356687,30.115918356687,7319.34545011327,0.0,1.0
2018-08-27,37.26,37.28,37.07,37.07,4158,30.6506178085266,30.6670700993524,30.4943210456812,30.4943210456812,5054.61524357598,0.0,1.0
2018-08-28,37.16,37.48,37.16,37.48,5464,30.5683563543974,30.8315930076108,30.5683563543974,30.8315930076108,6642.23609689735,0.0,1.0
2018-08-29,37.33,37.39,37.15,37.15,1886,30.708200826417,30.7575576988945,30.5601302089845,30.5601302089845,2292.68983871676,0.0,1.0
2018-08-30,37.15,37.15,37.15,37.15,180,30.5601302089845,30.5601302089845,30.5601302089845,30.5601302089845,218.814512708917,0.0,1.0
2018-08-31,36.78,36.82,36.71,36.82,1675,30.2557628287066,30.2886674103583,30.1981798108162,30.2886674103583,2036.19060437464,0.0,1.0
2018-09-04,36.43,36.56,36.3,36.56,20241,29.9678477392545,30.0747876296224,29.8609078488866,30.0747876296224,24605.6919541177,0.0,1.0
2018-09-05,36.31,36.34,36.16,36.25,3981,29.8691339942995,29.8938124305383,29.7457418131058,29.819777121822,4839.44763941222,0.0,1.0
2018-09-06,36.23,36.23,36.06,36.06,1974,29.8033248309962,29.8033248309962,29.6634803589766,29.6634803589766,2399.66582270779,0.0,1.0
2018-09-07,36.01,36.13,35.99,35.99,1084,29.622349631912,29.721063376867,29.6058973410862,29.6058973410862,1317.74962098037,0.0,1.0
2018-09-10,36.22,36.26,36.19,36.25,5486,29.7950986855833,29.828003267235,29.7704202493445,29.819777121822,6668.9800928951,0.0,1.0
2018-09-11,36.271,36.35,35.97,35.97,4100,29.8370520271892,29.9020385759512,29.5894450502604,29.5894450502604,4984.10834503644,0.0,1.0
2018-09-12,36.62,36.62,36.34,36.34,740,30.1241445020999,30.1241445020999,29.8938124305383,29.8938124305383,899.570774469993,0.0,1.0
2018-09-13,36.6,36.65,36.6,36.65,1491,30.1076922112741,30.1488229383387,30.1076922112741,30.1488229383387,1812.51354693886,0.0,1.0
2018-09-14,36.59,36.62,36.56,36.57,2634,30.0994660658612,30.1241445020999,30.0747876296224,30.0830137750354,3201.98570264048,0.0,1.0
2018-09-17,36.8,36.92,36.8,36.84,42437,30.2722151195324,30.3709288644874,30.2722151195324,30.3051197011841,51587.9526434907,0.0,1.0
2018-09-18,37.14,37.14,37.01,37.01,1737,30.5519040635716,30.5519040635716,30.4449641732037,30.4449641732037,2111.56004764105,0.0,1.0
2018-09-19,37.4,37.42,37.15,37.15,8655,30.7657838443074,30.7822361351333,30.5601302089845,30.5601302089845,10521.3311527538,0.0,1.0
2018-09-20,37.65,37.73,37.58,37.73,8167,30.9714374796303,31.0372466429337,30.9138544617399,31.0372466429337,9928.10069607626,0.0,1.0
2018-09-21,37.7,37.8,37.67,37.76,7572,31.0125682066949,31.0948296608241,30.9878897704562,31.0619250791724,9204.79716795511,0.0,1.0
2018-09-24,37.67,37.94,37.61,37.72,6996,30.9878897704562,31.2099956966049,30.9385328979787,31.0290204975208,8504.59072728656,0.0,1.0
2018-09-25,37.82,37.97,37.82,37.86,5174,31.1112819516499,31.2346741328437,31.1112819516499,31.1441865333016,6289.70160419965,0.0,1.0
2018-09-26,37.82,37.92,37.8,37.82,5803,31.1112819516499,31.1935434057791,31.0948296608241,31.1112819516499,7054.33676249914,0.0,1.0
2018-09-27,37.65,37.82,37.64,37.8,4364,30.9714374796303,31.1112819516499,30.9632113342174,31.0948296608241,5305.03629700953,0.0,1.0
2018-09-28,37.8,37.85,37.73,37.83,3452,31.0948296608241,31.1359603878887,31.0372466429337,31.1195080970628,4196.37609928434,0.0,1.0
2018-10-01,37.82,37.89,37.82,37.85,2177,31.1112819516499,31.1688649695403,31.1112819516499,31.1359603878887,2646.43996759618,0.0,1.0
2018-10-02,38.03,38.03,37.87,37.93,4029,31.2840310053212,31.2840310053212,31.1524126787145,31.201769551192,4897.79817613459,0.0,1.0
2018-10-03,38.05,38.23,38.05,38.23,3996,31.300483296147,31.4485539135795,31.300483296147,31.4485539135795,4857.68218213796,0.0,1.0
2018-10-04,37.88,37.92,37.69,37.92,2540,31.1606388241274,31.1935434057791,31.004342061282,31.1935434057791,3087.71590155916,0.0,1.0
2018-10-05,37.63,37.69,37.55,37.69,5759,30.9549851888045,31.004342061282,30.8891760255012,31.004342061282,7000.84877050363,0.0,1.0
2018-10-08,37.76,37.76,37.41,37.41,2727,31.0619250791724,31.0619250791724,30.7740099897203,30.7740099897203,3315.03986754009,0.0,1.0
2018-10-09,37.52,37.62,37.5,37.58,1275,30.8644975892624,30.9467590433916,30.8480452984366,30.9138544617399,1549.93613168816,0.0,1.0
2018-10-10,36.57,37.13,36.57,37.13,12200,30.0830137750354,30.5436779181587,30.0830137750354,30.5436779181587,14830.7614169377,0.0,1.0
2018-10-11,36.48,36.68,36.22,36.56,5177,30.0089784663191,30.1735013745774,29.7950986855833,30.0747876296224,6293.3485127448,0.0,1.0
2018-10-12,36.43,36.66,36.21,36.66,3053,29.9678477392545,30.1570490837516,29.7868725401704,30.1570490837516,3711.33726277958,0.0,1.0
2018-10-15,36.63,36.76,36.56,36.68,3808,30.1323706475129,30.2393105378808,30.0747876296224,30.1735013745774,4629.14257997531,0.0,1.0
2018-10-16,36.97,37.04,36.85,36.85,8537,30.412059591552,30.4696426094424,30.313345846597,30.313345846597,10377.8860833113,0.0,1.0
2018-10-17,36.79,36.89,36.73,36.89,15997,30.2639889741195,30.3462504282487,30.214632101642,30.3462504282487,19446.5319989142,0.0,1.0
2018-10-18,36.21,36.6,36.2,36.6,845,29.7868725401704,30.1076922112741,29.7786463947575,30.1076922112741,1027.21257355019,0.0,1.0
2018-10-19,36.21,36.21,36.21,36.21,28,29.7868725401704,29.7868725401704,29.7868725401704,29.7868725401704,34.0378130880537,0.0,1.0
2018-10-22,36.06,36.39,36.03,36.39,4538,29.6634803589766,29.9349431576029,29.6388019227379,29.9349431576029,5516.55699262815,0.0,1.0
2018-10-23,35.5,35.59,35.32,35.52,4270,29.2028162158533,29.2768515245696,29.0547455984208,29.2192685066791,5190.7664959282,0.0,1.0
2018-10-24,34.53,35.04,34.49,35.03,26928,28.4048801108004,28.8244135268591,28.3719755291487,28.8161873814462,32734.651101254,0.0,1.0
2018-10-25,34.63,34.89,34.55,34.55,31371,28.4871415649296,28.7010213456654,28.4213324016262,28.4213324016262,38135.7226566191,0.0,1.0
2018-10-26,34.5,34.64,34.12,34.32,9808,28.3802016745617,28.4953677103425,28.0676081488708,28.2321310571292,11922.9596702725,0.0,1.0
2018-10-29,34.18,34.74,34.14,34.74,9651,28.1169650213483,28.5776291644717,28.0840604396967,28.5776291644717,11732.1047897431,0.0,1.0
2018-10-30,34.74,34.74,34.28,34.28,13302,28.5776291644717,28.5776291644717,28.1992264754775,28.1992264754775,16170.3924891889,0.0,1.0
2018-10-31,35.07,35.11,35.03,35.03,11719,28.8490919630979,28.8819965447496,28.8161873814462,28.8161873814462,14246.0404135322,0.0,1.0
2018-11-01,35.73,35.73,35.14,35.15,13603,29.3920175603504,29.3920175603504,28.9066749809883,28.9149011264012,16536.2989798855,0.0,1.0
2018-11-02,35.71,36.1,35.54,35.97,4543,29.3755652695246,29.6963849406283,29.235720797505,29.5894450502604,5522.63517353671,0.0,1.0
2018-11-05,35.88,35.97,35.82,35.92,1475,29.5154097415441,29.5894450502604,29.4660528690666,29.5483143231958,1793.0633680314,0.0,1.0
2018-11-06,36.1,36.15,35.99,35.99,8033,29.6963849406283,29.7375156676929,29.6058973410862,29.6058973410862,9765.20544772628,0.0,1.0
2018-11-07,36.66,36.66,36.41,36.41,5256,30.1570490837516,30.1570490837516,29.9513954484287,29.9513954484287,6389.38377110038,0.0,1.0
2018-11-08,36.26,36.51,36.21,36.51,4986,29.828003267235,30.0336569025579,29.7868725401704,30.0336569025579,6061.16200203699,0.0,1.0
2018-11-09,35.92,35.99,35.71,35.93,11276,29.5483143231958,29.6058973410862,29.3755652695246,29.5565404686087,13707.5135850319,0.0,1.0
2018-11-12,35.47,35.74,35.47,35.66,5478,29.1781377796146,29.4002437057633,29.1781377796146,29.33443454246,6659.25500344136,0.0,1.0
2018-11-13,35.13,35.37,35.11,35.23,2099,28.8984488355754,29.0958763254854,28.8819965447496,28.9807102897046,2551.62034542232,0.0,1.0
2018-11-14,34.95,35.23,34.77,35.23,7886,28.7503782181429,28.9807102897046,28.6023076007104,28.9807102897046,9586.506929014,0.0,1.0
2018-11-15,35.01,35.01,34.7,34.74,5762,28.7997350906204,28.7997350906204,28.54472458282,28.5776291644717,7004.49567904878,0.0,1.0
2018-11-16,35.49,35.52,35.26,35.3,7449,29.1945900704404,29.2192685066791,29.0053887259433,29.038293307595,9055.27391760401,0.0,1.0
2018-11-19,35.13,35.29,35.11,35.29,2308,28.8984488355754,29.0300671621821,28.8819965447496,29.0300671621821,2805.688307401,0.0,1.0
2018-11-20,34.32,34.74,34.15,34.74,13518,28.2321310571292,28.5776291644717,28.0922865851096,28.5776291644717,16432.9699044396,0.0,1.0
2018-11-21,34.88,35.0,34.47,34.47,8580,28.6927952002525,28.7915089452075,28.3555232383229,28.3555232383229,10430.158439125,0.0,1.0
2018-11-23,34.24,34.24,34.24,34.24,366,28.1663218938258,28.1663218938258,28.1663218938258,28.1663218938258,444.922842508132,0.0,1.0
2018-11-26,34.61,34.65,34.47,34.48,11396,28.4706892741037,28.5035938557554,28.3555232383229,28.3637493837358,13853.3899268379,0.0,1.0
2018-11-27,34.38,34.43,34.31,34.4,5893,28.2814879296067,28.3226186566712,28.2239049117163,28.2979402204325,7163.74401885359,0.0,1.0
2018-11-28,34.85,34.89,34.24,34.24,18247,28.6681167640137,28.7010213456654,28.1663218938258,28.1663218938258,22181.7134077756,0.0,1.0
2018-11-29,34.85,34.93,34.85,34.88,1133,28.6681167640137,28.7339259273171,28.6681167640137,28.6927952002525,1377.31579388446,0.0,1.0
2018-11-30,34.88,34.92,34.72,34.72,8987,28.6927952002525,28.7256997819042,28.5611768736458,28.5611768736458,10924.9223650835,0.0,1.0
2018-12-03,35.84,35.84,35.6,35.78,4016,29.4825051598925,29.4825051598925,29.2850776699825,29.433148287415,4881.99490577228,0.0,1.0
2018-12-04,34.83,35.69,34.81,35.69,7576,28.6516644731879,29.3591129786987,28.6352121823621,29.3591129786987,9209.65971268197,0.0,1.0
2018-12-06,34.3766,34.3766,34.0205,34.29,9584,28.2786910401663,28.2786910401663,27.9857580020123,28.2074526208904,11650.6571655681,0.0,1.0
2018-12-07,34.24,34.91,34.18,34.91,10097,28.1663218938258,28.7174736364912,28.1169650213483,28.7174736364912,12274.2785267885,0.0,1.0
2018-12-10,33.94,34.04,33.48,34.04,22453,27.9195375314383,28.0017989855675,27.5411348424442,28.0017989855675,27294.679188074,0.0,1.0
2018-12-11,33.89,34.34,33.77,34.28,22402,27.8784068043738,28.248583347955,27.7796930594188,28.1992264754775,27232.6817428064,0.0,1.0
2018-12-12,34.17,34.52,34.17,34.25,10088,28.1087388759354,28.3966539653875,28.1087388759354,28.1745480392388,12263.3378011531,0.0,1.0
2018-12-13,34.19,34.38,34.08,34.24,28236,28.1251911667613,28.2814879296067,28.0347035672192,28.1663218938258,34324.7032269387,0.0,1.0
2018-12-14,33.77,34.05,33.77,33.88,25800,27.7796930594188,28.0100251309804,27.7796930594188,27.8701806589608,31363.4134882781,0.0,1.0
2018-12-17,33.3546,33.86,33.2723,33.6999,21145,27.4379789789662,27.853728368135,27.3702778022179,27.7220277800742,25704.6270623892,0.0,1.0
2018-12-18,33.4,33.62,33.3,33.51,7285,27.4753256791409,27.656300878225,27.3930642250117,27.5658132786829,8855.90958380254,0.0,1.0
2018-12-19,32.8999,33.8389,32.8539,33.7,11966,27.0639361470409,27.8363712013138,27.0260958781415,27.7221100415284,14546.3025504161,0.0,1.0
2018-12-20,31.64,32.18,31.54,31.87,38128,26.7835068499146,27.240621062903,26.6988560697315,26.9782036443356,45041.5222606985,0.919,1.0
2018-12-21,31.32,31.92,31.22,31.7,42499,26.5126243533288,27.0205290344271,26.4279735731458,26.8342973180244,50205.0895551152,0.0,1.0
2018-12-24,30.8,31.33,30.8,31.28,13963,26.072440296377,26.5210894313471,26.072440296377,26.4787640412556,16494.8273008323,0.0,1.0
2018-12-26,31.82,31.82,30.67,30.87,32852,26.9358782542441,26.9358782542441,25.9623942821391,26.1316958425052,38808.8567275615,0.0,1.0
2018-12-27,31.99,32.03,31.2,31.34,13025,27.0797845805552,27.1136448926285,26.4110434171092,26.5295545093655,15386.7453694293,0.0,1.0
2018-12-28,31.94,32.32,31.8878,32.32,42227,27.0374591904637,27.3591321551593,26.9932714832082,27.3591321551593,49883.7694214886,0.0,1.0
2018-12-31,32.23,32.23,32.0132,32.13,11131,27.2829464529945,27.2829464529945,27.0994235615577,27.1982956728115,13149.3176742508,0.0,1.0
2019-01-02,32.23,32.3592,31.76,31.76,8351,27.2829464529945,27.392315260991,26.8850877861342,26.8850877861342,9865.23689674502,0.0,1.0
2019-01-03,31.85,32.18,31.85,31.85,13859,26.961273488299,27.240621062903,26.961273488299,26.961273488299,16371.969602681,0.0,1.0
2019-01-04,33.08,33.08,32.64,32.64,2559,28.0024780845504,28.0024780845504,27.630014651745,27.630014651745,3023.00816893432,0.0,1.0
2019-01-07,33.27,33.48,33.15,33.15,6640,28.1633145668982,28.3410812052826,28.0617336306785,28.0617336306785,7843.99149735203,0.0,1.0
2019-01-08,33.57,33.59,33.39,33.58,10731,28.4172669074473,28.4341970634839,28.2648955031178,28.4257319854656,12676.7880659766,0.0,1.0
2019-01-09,33.88,33.99,33.81,33.86,12563,28.6796843260147,28.7728001842161,28.6204287798866,28.6627541699781,14840.9736718726,0.0,1.0
2019-01-10,34.16,34.16,33.68,33.68,7158,28.9167065105272,28.9167065105272,28.5103827656486,28.5103827656486,8455.91734006716,0.0,1.0
2019-01-11,33.93,34.1,33.91,33.92,5761,28.7220097161063,28.8659160424174,28.7050795600696,28.7135446380879,6805.60768316943,0.0,1.0
2019-01-14,33.81,33.88,33.72,33.72,2991,28.6204287798866,28.6796843260147,28.5442430777219,28.5442430777219,3533.34014587047,0.0,1.0
2019-01-15,33.87,33.89,33.79,33.89,1921,28.6712192479964,28.688149404033,28.60349862385,28.688149404033,2269.32344373694,0.0,1.0
2019-01-16,33.83,34.05,33.82,33.94,17897,28.6373589359232,28.8235906523259,28.6288938579049,28.7304747941246,21142.1559982093,0.0,1.0
2019-01-17,34.15,34.31,33.86,33.88,182358,28.9082414325089,29.0436826808018,28.6627541699781,28.6796843260147,215423.885764175,0.0,1.0
2019-01-18,34.56,34.7,34.48,34.48,70291,29.2553096312594,29.3738207235157,29.187589007113,29.187589007113,83036.4467380079,0.0,1.0
2019-01-22,33.92,34.0885,33.84,34.0885,26508,28.7135446380879,28.8561812026964,28.6458240139415,28.8561812026964,31314.5371403325,0.0,1.0
2019-01-23,33.94,34.08,33.76,34.06,23711,28.7304747941246,28.8489858863808,28.5781033897951,28.8320557303442,28010.373854475,0.0,1.0
2019-01-24,34.01,34.11,33.93,33.94,20927,28.7897303402527,28.8743811204357,28.7220097161063,28.7304747941246,24721.5677808864,0.0,1.0
2019-01-25,34.54,34.64,34.39,34.39,3353,29.2383794752228,29.3230302554059,29.1114033049482,29.1114033049482,3960.97944135864,0.0,1.0
2019-01-28,34.21,34.24,34.03,34.12,19217,28.9590319006188,28.9844271346737,28.8066604962893,28.882846198454,22701.5037055141,0.0,1.0
2019-01-29,34.56,34.63,34.46,34.49,18910,29.2553096312594,29.3145651773875,29.1706588510764,29.1960540851313,22338.8372311637,0.0,1.0
2019-01-30,35.06,35.2,34.66,34.77,12805,29.6785635321746,29.7970746244309,29.3399604114425,29.4330762696438,15126.8540848785,0.0,1.0
2019-01-31,35.22,35.22,34.97,34.97,10234,29.8140047804675,29.8140047804675,29.6023778300099,29.6023778300099,12089.6700276959,0.0,1.0
2019-02-01,35.22,35.27,35.13,35.27,1954,29.8140047804675,29.856330170559,29.7378190783028,29.856330170559,2308.30713641956,0.0,1.0
2019-02-04,35.25,35.3,35.02,35.08,15259,29.8394000145224,29.8817254046139,29.6447032201014,29.6954936882112,18025.8232316408,0.0,1.0
2019-02-05,35.23,35.28,35.15,35.25,6355,29.8224698584858,29.8647952485773,29.7547492343394,29.8394000145224,7507.31415145666,0.0,1.0
2019-02-06,35.12,35.22,35.11,35.14,1987,29.7293540002845,29.8140047804675,29.7208889222662,29.7462841563211,2347.29082910218,0.0,1.0
2019-02-07,34.71,34.83,34.5,34.83,10486,29.382285801534,29.4838667377536,29.2045191631496,29.4838667377536,12387.3636809086,0.0,1.0
2019-02-08,34.6,34.6,34.34,34.48,1395,29.2891699433326,29.2891699433326,29.0690779148567,29.187589007113,1647.94700885634,0.0,1.0
2019-02-11,34.55,34.6,34.51,34.6,3249,29.2468445532411,29.2891699433326,29.2129842411679,29.2891699433326,3838.12174320735,0.0,1.0
2019-02-12,35.01,35.01,34.82,34.82,108,29.6362381420831,29.6362381420831,29.4754016597353,29.4754016597353,127.582994234039,0.0,1.0
2019-02-13,35.01,35.21,34.98,35.15,3278,29.6362381420831,29.8055397024492,29.6108429080282,29.7547492343394,3872.38013980723,0.0,1.0
2019-02-14,35.11,35.15,35.02,35.15,2915,29.7208889222662,29.7547492343394,29.6447032201014,29.7547492343394,3443.55952029837,0.0,1.0
2019-02-15,35.22,35.31,35.15,35.21,4489,29.8140047804675,29.8901904826322,29.7547492343394,29.8055397024492,5302.96352885742,0.0,1.0
2019-02-19,35.5176,35.597,35.25,35.25,3818,30.0659255022922,30.1331382217576,29.8394000145224,29.8394000145224,4510.29511097743,0.0,1.0
2019-02-20,35.88,35.99,35.56,35.56,10858,30.3726999296756,30.4658157878769,30.1018174330898,30.1018174330898,12826.8162166037,0.0,1.0
2019-02-21,35.7268,35.7268,35.7268,35.7268,1725,30.2430149344352,30.2430149344352,30.2430149344352,30.2430149344352,2037.78393568257,0.0,1.0
2019-02-22,35.94,36.0199,35.87,35.91,6357,30.4234903977854,30.4911263711517,30.3642348516573,30.3980951637305,7509.67679949803,0.0,1.0
2019-02-25,35.9846,36.0411,35.9846,36.001,973,30.461244645747,30.5090723365505,30.461244645747,30.4751273736971,1149.42827212704,0.0,1.0
2019-02-26,35.9,35.97,35.82,35.94,17025,30.3896300857122,30.4488856318403,30.3219094615658,30.4234903977854,20112.0414521714,0.0,1.0
2019-02-27,35.83,35.95,35.77,35.8,8113,30.3303745395841,30.4319554758037,30.2795840714742,30.3049793055291,9584.08177982183,0.0,1.0
2019-02-28,35.5,35.55,35.5,35.55,2555,30.05102696498,30.0933523550715,30.05102696498,30.0933523550715,3018.28287285158,0.0,1.0
2019-03-01,35.52,35.74,35.44,35.74,4005,30.0679571210166,30.2541888374193,30.0002364968702,30.2541888374193,4731.20270284562,0.0,1.0
2019-03-04,35.6,35.63,35.25,35.63,1378,30.1356777451631,30.161072979218,29.8394000145224,30.161072979218,1627.86450050468,0.0,1.0
2019-03-05,35.52,35.54,35.43,35.54,5049,30.0679571210166,30.0848872770532,29.9917714188519,30.0848872770532,5964.50498044133,0.0,1.0
2019-03-06,35.2,35.48,35.16,35.48,5768,29.7970746244309,30.0340968089434,29.7632143123577,30.0340968089434,6813.87695131424,0.0,1.0
2019-03-07,34.86,35.12,34.82,35.12,6760,29.5092619718085,29.7293540002845,29.4754016597353,29.7293540002845,7985.75037983431,0.0,1.0
2019-03-08,34.75,34.75,34.59,34.59,1900,29.4161461136072,29.4161461136072,29.2807048653143,29.2807048653143,2244.51563930254,0.0,1.0
2019-03-11,35.16,35.16,35.04,35.06,9392,29.7632143123577,29.7632143123577,29.661633376138,29.6785635321746,11094.9952022787,0.0,1.0
2019-03-12,35.32,35.36,35.32,35.32,2370,29.8986555606505,29.9325158727238,29.8986555606505,29.8986555606505,2799.73792902475,0.0,1.0
2019-03-13,35.63,35.66,35.45,35.45,2057,30.161072979218,30.1864682132729,30.0087015748885,30.0087015748885,2429.98351055017,0.0,1.0
2019-03-14,35.45,35.47,35.44,35.45,1840,30.0087015748885,30.0256317309251,30.0002364968702,30.0087015748885,2173.63619806141,0.0,1.0
2019-03-15,35.52,35.69,35.52,35.61,8343,30.0679571210166,30.2118634473278,30.0679571210166,30.1441428231814,9855.78630457953,0.0,1.0
2019-03-18,35.8,35.81,35.62,35.81,5136,30.3049793055291,30.3134443835474,30.1526079011997,30.3134443835474,6067.28017024098,0.0,1.0
2019-03-19,35.8634,36.1389,35.8634,36.041,3145,30.3586479001652,30.5918607995695,30.3586479001652,30.5089876857703,3715.26404505605,0.0,1.0
2019-03-20,35.91,35.91,35.54,35.74,2099,30.3980951637305,30.3980951637305,30.0848872770532,30.2541888374193,2479.59911941896,0.0,1.0
2019-03-21,36.11,36.11,36.06,36.06,857,30.5673967240966,30.5673967240966,30.5250713340051,30.5250713340051,1012.39468572751,0.0,1.0
2019-03-22,35.28,35.31,35.28,35.31,590,29.8647952485773,29.8901904826322,29.8647952485773,29.8901904826322,696.981172204474,0.0,1.0
2019-03-25,35.36,35.36,35.36,35.36,214,29.9325158727238,29.9325158727238,29.9325158727238,29.9325158727238,252.803340426707,0.0,1.0
2019-03-26,35.53,35.64,35.53,35.64,1505,30.0764221990349,30.1695380572363,30.0764221990349,30.1695380572363,1777.89265113175,0.0,1.0
2019-03-27,35.46,35.47,35.35,35.46,21227,30.0171666529068,30.0256317309251,29.9240507947055,30.0171666529068,25075.9649870921,0.0,1.0
2019-03-28,35.5,35.56,35.32,35.43,3039,30.05102696498,30.1018174330898,29.8986555606505,29.9917714188519,3590.04369886338,0.0,1.0
2019-03-29,35.69,35.81,35.63,35.79,6952,30.2118634473278,30.3134443835474,30.161072979218,30.2965142275108,8212.56459180593,0.0,1.0
2019-04-01,36.12,36.13,36.03,36.09,2554,30.5758618021149,30.5843268801332,30.4996760999501,30.55046656806,3017.10154883089,0.0,1.0
2019-04-02,36.05,36.09,35.96,36.09,2011,30.5166062559867,30.55046656806,30.440420553822,30.55046656806,2375.64260559864,0.0,1.0
2019-04-03,36.19,36.35,36.17,36.31,23336,30.635117348243,30.7705585965359,30.6181871922064,30.7366982844627,27567.3773467179,0.0,1.0
2019-04-04,36.34,36.34,36.09,36.09,879,30.7620935185176,30.7620935185176,30.55046656806,30.55046656806,1038.3838141826,0.0,1.0
2019-04-05,36.61,36.61,36.41,36.43,1741,30.9906506250118,30.9906506250118,30.8213490646457,30.8382792206823,2056.68512001354,0.0,1.0
2019-04-08,36.71,36.71,36.63,36.63,1225,31.0753014051948,31.0753014051948,31.0075807810484,31.0075807810484,1447.1219253398,0.0,1.0
2019-04-09,36.29,36.37,36.29,36.37,2485,30.7197681284261,30.7874887525725,30.7197681284261,30.7874887525725,2935.59019140358,0.0,1.0
2019-04-10,36.41,36.44,36.29,36.4,6867,30.8213490646457,30.8467442987006,30.7197681284261,30.8128839866274,8112.15205004766,0.0,1.0
2019-04-11,36.22,36.23,36.12,36.22,2079,30.6605125822979,30.6689776603162,30.5758618021149,30.6605125822979,2455.97263900525,0.0,1.0
2019-04-12,36.38,36.42,36.38,36.39,859,30.7959538305908,30.829814142664,30.7959538305908,30.8044189086091,1014.75733376888,0.0,1.0
2019-04-15,36.38,36.43,36.36,36.43,2242,30.7959538305908,30.8382792206823,30.7790236745542,30.8382792206823,2648.528454377,0.0,1.0
2019-04-16,36.41,36.45,36.35,36.4017,5249,30.8213490646457,30.8552093767189,30.7705585965359,30.8143230498905,6200.76978457844,0.0,1.0
2019-04-17,36.51,36.56,36.45,36.5,5262,30.9059998448287,30.9483252349203,30.8552093767189,30.8975347668104,6216.12699684736,0.0,1.0
2019-04-18,36.48,36.53,36.37,36.53,1410,30.8806046107738,30.9229300008654,30.7874887525725,30.9229300008654,1665.66686916662,0.0,1.0
2019-04-22,36.44,36.59,36.44,36.47,25005,30.8467442987006,30.9737204689752,30.8467442987006,30.8721395327555,29539.0071372421,0.0,1.0
2019-04-23,36.51,36.52,36.4,36.4,1824,30.9059998448287,30.914464922847,30.8128839866274,30.8128839866274,2154.73501373044,0.0,1.0
2019-04-24,36.04,36.22,36.04,36.19,3138,30.5081411779684,30.6605125822979,30.5081411779684,30.635117348243,3706.99477691125,0.0,1.0
2019-04-25,35.87,35.97,35.83,35.94,4617,30.3642348516573,30.4488856318403,30.3303745395841,30.4234903977854,5454.17300350517,0.0,1.0
2019-04-26,35.95,35.95,35.775,35.775,6256,30.4319554758037,30.4319554758037,30.2838166104834,30.2838166104834,7390.36307340879,0.0,1.0
2019-04-29,36.03,36.05,35.92,35.92,4151,30.4996760999501,30.5166062559867,30.4065602417488,30.4065602417488,4903.67600986571,0.0,1.0
2019-04-30,36.09,36.11,35.92,36.01,5834,30.55046656806,30.5673967240966,30.4065602417488,30.4827459439135,6891.84433667948,0.0,1.0
2019-05-01,35.57,36.16,35.57,36.06,24010,30.1102825111081,30.6097221141881,30.1102825111081,30.5250713340051,28363.58973666,0.0,1.0
2019-05-02,35.36,35.58,35.31,35.54,3834,29.9325158727238,30.1187475891264,29.8901904826322,30.0848872770532,4529.19629530838,0.0,1.0
2019-05-03,35.8,35.83,35.65,35.73,2376,30.3049793055291,30.3303745395841,30.1780031352546,30.245723759401,2806.82587314886,0.0,1.0
2019-05-06,35.43,35.45,35.24,35.24,4762,29.9917714188519,30.0087015748885,29.8309349365041,29.8309349365041,5625.46498650457,0.0,1.0
2019-05-07,34.92,35.13,34.82,35.13,1586,29.5600524399184,29.7378190783028,29.4754016597353,29.7378190783028,1873.57989680728,0.0,1.0
2019-05-08,34.82,35.03,34.79,34.87,1563,29.4754016597353,29.6531682981197,29.4500064256804,29.5177270498268,1846.40944433151,0.0,1.0
2019-05-09,34.59,34.61,34.29,34.3,2078,29.2807048653143,29.2976350213509,29.0267525247652,29.0352176027835,2454.79131498457,0.0,1.0
2019-05-10,34.87,34.97,34.42,34.46,4152,29.5177270498268,29.6023778300099,29.1367985390032,29.1706588510764,4904.8573338864,0.0,1.0
2019-05-13,34.16,34.21,33.99,34.21,2461,28.9167065105272,28.9590319006188,28.7728001842161,28.9590319006188,2907.23841490714,0.0,1.0
2019-05-14,34.45,34.56,34.4,34.4,3288,29.1621937730581,29.2553096312594,29.1198683829666,29.1198683829666,3884.19338001408,0.0,1.0
2019-05-15,34.49,34.54,34.3,34.3,3354,29.1960540851313,29.2383794752228,29.0352176027835,29.0352176027835,3962.16076537932,0.0,1.0
2019-05-16,34.62,34.7,34.62,34.66,863,29.3061000993692,29.3738207235157,29.3061000993692,29.3399604114425,1019.48262985163,0.0,1.0
2019-05-17,34.21,34.35,34.21,34.29,1656,28.9590319006188,29.077542992875,28.9590319006188,29.0267525247652,1956.27257825526,0.0,1.0
2019-05-20,34.03,34.13,34.03,34.07,1540,28.8066604962893,28.8913112764723,28.8066604962893,28.8405208083625,1819.23899185574,0.0,1.0
2019-05-21,34.33,34.35,34.12,34.12,1746,29.0606128368384,29.077542992875,28.882846198454,28.882846198454,2062.59174011697,0.0,1.0
2019-05-22,34.12,34.27,34.09,34.26,1434,28.882846198454,29.0098223687286,28.8574509643991,29.0013572907103,1694.01864566308,0.0,1.0
2019-05-23,33.51,33.77,33.49,33.77,6470,28.3664764393375,28.5865684678134,28.3495462833009,28.5865684678134,7643.16641383549,0.0,1.0
2019-05-24,33.79,33.87,33.63,33.73,10055,28.60349862385,28.6712192479964,28.4680573755571,28.5527081557402,11878.2130279932,0.0,1.0
2019-05-28,33.59,33.8,33.56,33.77,3558,28.4341970634839,28.6119637018683,28.408801829429,28.5865684678134,4203.15086559918,0.0,1.0
2019-05-29,33.5,33.5,33.36,33.36,11587,28.3580113613192,28.3580113613192,28.2395002690629,28.2395002690629,13688.0014276834,0.0,1.0
2019-05-30,33.59,33.59,33.46,33.53,7050,28.4341970634839,28.4341970634839,28.324151049246,28.3834065953741,8328.33434583311,0.0,1.0
2019-05-31,33.41,33.52,33.2,33.2,15262,28.2818256591544,28.3749415173558,28.10405902077,28.10405902077,18029.3672037028,0.0,1.0
2019-06-03,33.96,33.97,33.72,33.72,822,28.7474049501612,28.7558700281795,28.5442430777219,28.5442430777219,971.048345003519,0.0,1.0
2019-06-04,34.4775,34.4775,34.156,34.156,7236,29.1854727376084,29.1854727376084,28.9133204793199,28.9133204793199,8548.06061368063,0.0,1.0
2019-06-05,34.36,34.51,34.27,34.51,47764,29.0860080708933,29.2129842411679,29.0098223687286,29.2129842411679,56424.7605240246,0.0,1.0
2019-06-06,34.62,34.64,34.5,34.51,1957,29.3061000993692,29.3230302554059,29.2045191631496,29.2129842411679,2311.85110848162,0.0,1.0
2019-06-07,34.9239,34.9239,34.85,34.88,1084,29.5633538203455,29.5633538203455,29.5007968937902,29.5261921278452,1280.55523842313,0.0,1.0
2019-06-10,34.9766,35.0129,34.9425,35.0017,1710,29.607964781502,29.6386930147084,29.5790988654596,29.6292121273279,2020.06407537228,0.0,1.0
2019-06-11,35.2,35.32,35.19,35.25,7231,29.7970746244309,29.8986555606505,29.7886095464126,29.8394000145224,8542.15399357719,0.0,1.0
2019-06-12,35.09,35.24,35.06,35.16,6060,29.7039587662295,29.8309349365041,29.6785635321746,29.7632143123577,7158.82356535443,0.0,1.0
2019-06-13,35.33,35.35,35.33,35.35,462,29.9071206386688,29.9240507947055,29.9071206386688,29.9240507947055,545.771697556724,0.0,1.0
2019-06-14,35.21,35.31,35.21,35.31,506,29.8055397024492,29.8901904826322,29.8055397024492,29.8901904826322,597.749954466887,0.0,1.0
2019-06-17,35.19,35.33,35.19,35.19,2290,29.7886095464126,29.9071206386688,29.7886095464126,29.7886095464126,2705.2320073699,0.0,1.0
2019-06-18,35.78,35.78,35.51,35.51,892,30.2880491494925,30.2880491494925,30.0594920429983,30.0594920429983,1053.74102645151,0.0,1.0
2019-06-19,35.9034,35.95,35.711,35.8,5898,30.3925082122384,30.4319554758037,30.2296401111662,30.3049793055291,6967.44907400336,0.0,1.0
2019-06-20,36.41,36.4355,36.28,36.39,11780,30.8213490646457,30.8429350135924,30.7113030504077,30.8044189086091,13915.9969636758,0.0,1.0
2019-06-21,36.5,36.56,36.4,36.4,18130,30.8975347668104,30.9483252349203,30.8128839866274,30.8128839866274,21417.404495029,0.0,1.0
2019-06-24,36.56,36.62,36.52,36.57,2475,30.9483252349203,30.9991157030301,30.914464922847,30.9567903129386,2923.77695119673,0.0,1.0
2019-06-25,36.38,36.59,36.38,36.55,3002,30.7959538305908,30.9737204689752,30.7959538305908,30.939860156902,3546.33471009801,0.0,1.0
2019-06-26,36.56,36.68,36.47,36.57,6493,30.9483252349203,31.0499061711399,30.8721395327555,30.9567903129386,7670.33686631125,0.0,1.0
2019-06-27,36.49,36.49,36.47,36.49,3845,30.8890696887921,30.8890696887921,30.8721395327555,30.8890696887921,4542.19085953594,0.0,1.0
2019-06-28,36.67,36.67,36.55,36.65,3911,31.0414410931216,31.0414410931216,30.939860156902,31.024510937085,4620.15824490118,0.0,1.0
2019-07-01,36.75,37.0,36.64,37.0,1337,31.109161717268,31.3207886677257,31.0160458590667,31.3207886677257,1579.43021565658,0.0,1.0
2019-07-02,36.67,36.7,36.61,36.61,3669,31.0414410931216,31.0668363271765,30.9906506250118,30.9906506250118,4334.27783189528,0.0,1.0
2019-07-03,36.75,36.76,36.68,36.68,1050,31.109161717268,31.1176267952863,31.0499061711399,31.0499061711399,1240.39022171983,0.0,1.0
2019-07-05,36.55,36.55,36.34,36.42,25943,30.939860156902,30.939860156902,30.7620935185176,30.829814142664,30647.0890686451,0.0,1.0
2019-07-08,36.49,36.61,36.49,36.57,10330,30.8890696887921,30.9906506250118,30.8890696887921,30.9567903129386,12203.0771336817,0.0,1.0
2019-07-09,36.34,36.34,36.22,36.22,4767,30.7620935185176,30.7620935185176,30.6605125822979,30.6605125822979,5631.371606608,0.0,1.0
2019-07-10,36.51,36.51,36.46,36.48,5426,30.9059998448287,30.9059998448287,30.8636744547372,30.8806046107738,6409.86413623979,0.0,1.0
2019-07-11,36.43,36.48,36.35,36.35,2670,30.8382792206823,30.8806046107738,30.7705585965359,30.7705585965359,3154.13513523041,0.0,1.0
2019-07-12,36.65,36.68,36.65,36.68,901,31.024510937085,31.0499061711399,31.024510937085,31.0499061711399,1064.37294263768,0.0,1.0
2019-07-15,36.62,36.65,36.62,36.62,1311,30.9991157030301,31.024510937085,30.9991157030301,30.9991157030301,1548.71579111875,0.0,1.0
2019-07-16,36.38,36.59,36.38,36.59,3530,30.7959538305908,30.9737204689752,30.7959538305908,30.9737204689752,4170.07379301998,0.0,1.0
2019-07-17,36.27,36.32,36.27,36.31,782,30.7028379723894,30.745163362481,30.7028379723894,30.7366982844627,923.7953841761,0.0,1.0
2019-07-18,36.36,36.37,36.14,36.14,1615,30.7790236745542,30.7874887525725,30.5927919581515,30.5927919581515,1907.83829340716,0.0,1.0
2019-07-19,36.47,36.6,36.43,36.45,2624,30.8721395327555,30.9821855469935,30.8382792206823,30.8552093767189,3099.79423027888,0.0,1.0
2019-07-22,36.56,36.64,36.54,36.63,1839,30.9483252349203,31.0160458590667,30.9313950788837,31.0075807810484,2172.45487404072,0.0,1.0
2019-07-23,36.74,36.76,36.64,36.64,3559,31.1006966392497,31.1176267952863,31.0160458590667,31.0160458590667,4204.33218961987,0.0,1.0
2019-07-24,36.66,36.66,36.63,36.64,1337,31.0329760151033,31.0329760151033,31.0075807810484,31.0160458590667,1579.43021565658,0.0,1.0
2019-07-25,36.25,36.48,36.25,36.42,1535,30.6859078163528,30.8806046107738,30.6859078163528,30.829814142664,1813.33237175232,0.0,1.0
2019-07-26,36.28,36.28,36.25,36.28,1541,30.7113030504077,30.7113030504077,30.6859078163528,30.7113030504077,1820.42031587643,0.0,1.0
2019-07-29,36.24,36.24,36.17,36.22,1298,30.6774427383345,30.6774427383345,30.6181871922064,30.6605125822979,1533.35857884984,0.0,1.0
2019-07-30,36.31,36.35,36.16,36.16,2059,30.7366982844627,30.7705585965359,30.6097221141881,30.6097221141881,2432.34615859154,0.0,1.0
2019-07-31,35.9,36.36,35.78,36.26,2287,30.3896300857122,30.7790236745542,30.2880491494925,30.6943728943711,2701.68803530785,0.0,1.0
2019-08-01,35.52,36.08,35.46,36.08,1702,30.0679571210166,30.5420014900417,30.0171666529068,30.5420014900417,2010.6134832068,0.0,1.0
2019-08-02,35.06,35.09,34.99,35.08,4702,29.6785635321746,29.7039587662295,29.6193079860465,29.6954936882112,5554.58554526345,0.0,1.0
2019-08-05,34.23,34.64,34.09,34.64,1901,28.9759620566554,29.3230302554059,28.8574509643991,29.3230302554059,2245.69696332322,0.0,1.0
2019-08-06,34.36,34.37,34.1,34.17,3547,29.0860080708933,29.0944731489116,28.8659160424174,28.9251715885456,4190.15630137164,0.0,1.0
2019-08-07,34.42,34.42,34.0,34.01,2021,29.1367985390032,29.1367985390032,28.7812652622344,28.7897303402527,2387.45584580549,0.0,1.0
2019-08-08,34.99,34.99,34.63,34.63,2141,29.6193079860465,29.6193079860465,29.3145651773875,29.3145651773875,2529.21472828776,0.0,1.0
2019-08-09,34.64,34.79,34.62,34.78,4644,29.3230302554059,29.4500064256804,29.3061000993692,29.4415413476621,5486.06875206367,0.0,1.0
2019-08-12,34.04,34.4,33.99,34.32,3533,28.8151255743076,29.1198683829666,28.7728001842161,29.0521477588201,4173.61776508204,0.0,1.0
2019-08-13,34.25,34.45,34.02,34.02,3466,28.992892212692,29.1621937730581,28.798195418271,28.798195418271,4094.46905569611,0.0,1.0
2019-08-14,33.27,33.71,33.27,33.68,3404,28.1633145668982,28.5357779997036,28.1633145668982,28.5103827656486,4021.2269664136,0.0,1.0
2019-08-15,33.32,33.32,33.21,33.28,6185,28.2056399569897,28.2056399569897,28.1125240987883,28.1717796449165,7306.48906794011,0.0,1.0
2019-08-16,33.61,33.67,33.48,33.48,9790,28.4511272195205,28.5019176876303,28.3410812052826,28.3410812052826,11565.1621625115,0.0,1.0
2019-08-19,33.95,34.04,33.91,34.04,14291,28.7389398721429,28.8151255743076,28.7050795600696,28.8151255743076,16882.3015796171,0.0,1.0
2019-08-20,33.85,33.9,33.8,33.83,11308,28.6542890919598,28.6966144820513,28.6119637018683,28.6373589359232,13358.4120259122,0.0,1.0
2019-08-21,34.08,34.16,34.02,34.02,16491,28.8489858863808,28.9167065105272,28.798195418271,28.798195418271,19481.2144251254,0.0,1.0
2019-08-22,34.03,34.07,33.91,33.91,12296,28.8066604962893,28.8405208083625,28.7050795600696,28.7050795600696,14525.5601583495,0.0,1.0
2019-08-23,33.26,33.92,33.26,33.77,8191,28.1548494888799,28.7135446380879,28.1548494888799,28.5865684678134,9676.22505343531,0.0,1.0
2019-08-26,33.55,33.69,33.53,33.53,3390,28.4003367514107,28.518847843667,28.3834065953741,28.3834065953741,4004.688430124,0.0,1.0
2019-08-27,33.53,33.74,33.43,33.68,13295,28.3834065953741,28.5611732337585,28.298755815191,28.5103827656486,15705.7028550143,0.0,1.0
2019-08-28,33.8,33.82,33.6,33.6,9012,28.6119637018683,28.6288938579049,28.4426621415022,28.4426621415022,10646.0920744182,0.0,1.0
2019-08-29,34.19,34.21,34.1,34.12,8406,28.9421017445822,28.9590319006188,28.8659160424174,28.882846198454,9930.2097178827,0.0,1.0
2019-08-30,34.37,34.47,34.27,34.45,13368,29.0944731489116,29.1791239290947,29.0098223687286,29.1621937730581,15791.9395085244,0.0,1.0
2019-09-03,34.15,34.16,34.01,34.08,5989,28.9082414325089,28.9167065105272,28.7897303402527,28.8489858863808,7074.94955988575,0.0,1.0
2019-09-04,34.51,34.51,34.41,34.42,8593,29.2129842411679,29.2129842411679,29.1283334609849,29.1367985390032,10151.1173097509,0.0,1.0
2019-09-05,34.8,34.92,34.8,34.84,3281,29.4584715036987,29.5600524399184,29.4584715036987,29.4923318157719,3875.92411186928,0.0,1.0
2019-09-06,34.8,34.9,34.8,34.9,4439,29.4584715036987,29.5431222838818,29.4584715036987,29.5431222838818,5243.89732782315,0.0,1.0
2019-09-09,34.97,35.03,34.93,35.0,3644,29.6023778300099,29.6531682981197,29.5685175179367,29.6277730640648,4304.74473137813,0.0,1.0
2019-09-10,35.35,35.35,35.1,35.1,2903,29.9240507947055,29.9240507947055,29.7124238442478,29.7124238442478,3429.38363205014,0.0,1.0
2019-09-11,35.62,35.62,35.53,35.53,1732,30.1526079011997,30.1526079011997,30.0764221990349,30.0764221990349,2046.05320382737,0.0,1.0
2019-09-12,35.61,35.68,35.43,35.63,20338,30.1441428231814,30.2033983693095,29.9917714188519,30.161072979218,24025.7679327026,0.0,1.0
2019-09-13,35.8,35.9,35.71,35.71,10257,30.3049793055291,30.3896300857122,30.2287936033644,30.2287936033644,12116.8404801717,0.0,1.0
2019-09-16,36.14,36.19,36.07,36.09,3898,30.5927919581515,30.635117348243,30.5335364120234,30.55046656806,4604.80103263226,0.0,1.0
2019-09-17,36.09,36.12,35.95,35.95,2831,30.55046656806,30.5758618021149,30.4319554758037,30.4319554758037,3344.32830256078,0.0,1.0
2019-09-18,35.92,35.92,35.92,35.92,159,30.4065602417488,30.4065602417488,30.4065602417488,30.4065602417488,187.830519289002,0.0,1.0
2019-09-19,35.83,35.97,35.83,35.93,4338,30.3303745395841,30.4488856318403,30.3303745395841,30.4150253197671,5124.5836017339,0.0,1.0
2019-09-20,35.8,35.94,35.74,35.94,1765,30.3049793055291,30.4234903977854,30.2541888374193,30.4234903977854,2085.03689650999,0.0,1.0
2019-09-23,35.77,35.78,35.74,35.74,3252,30.2795840714742,30.2880491494925,30.2541888374193,30.2541888374193,3841.6657152694,0.0,1.0
2019-09-24,35.41,35.46,35.35,35.46,1592,29.9748412628153,30.0171666529068,29.9240507947055,30.0171666529068,1880.66784093139,0.0,1.0
2019-09-25,35.36,35.36,35.23,35.23,1640,29.9325158727238,29.9325158727238,29.8224698584858,29.8224698584858,1937.3713939243,0.0,1.0
2019-09-26,35.25,35.36,35.24,35.35,1154,29.8394000145224,29.9325158727238,29.8309349365041,29.9240507947055,1363.24791987112,0.0,1.0
2019-09-27,35.13,35.31,35.05,35.31,7841,29.7378190783028,29.8901904826322,29.6700984541563,29.8901904826322,9262.76164619537,0.0,1.0
2019-09-30,35.2,35.23,35.13,35.13,1361,29.7970746244309,29.8224698584858,29.7378190783028,29.7378190783028,1607.78199215303,0.0,1.0
2019-10-01,34.78,35.31,34.77,35.31,6886,29.4415413476621,29.8901904826322,29.4330762696438,29.8901904826322,8134.59720644069,0.0,1.0
2019-10-02,34.13,34.31,34.09,34.31,844,28.8913112764723,29.0436826808018,28.8574509643991,29.0436826808018,997.037473458603,0.0,1.0
2019-10-03,34.23,34.29,34.1,34.11,7177,28.9759620566554,29.0267525247652,28.8659160424174,28.8743811204357,8478.36249646017,0.0,1.0
2019-10-04,34.56,34.56,34.3,34.3,769,29.2553096312594,29.2553096312594,29.0352176027835,29.0352176027835,908.438171907187,0.0,1.0
2019-10-07,34.43,34.63,34.43,34.63,1257,29.1452636170215,29.3145651773875,29.1452636170215,29.3145651773875,1484.92429400173,0.0,1.0
2019-10-08,34.01,34.17,34.01,34.09,6813,28.7897303402527,28.9251715885456,28.7897303402527,28.8574509643991,8048.36055293063,0.0,1.0
2019-10-09,34.28,34.33,34.22,34.22,733,29.0182874467469,29.0606128368384,28.9674969786371,28.9674969786371,865.910507162506,0.0,1.0
2019-10-10,34.69,34.69,34.55,34.55,4069,29.3653556454974,29.3653556454974,29.2468445532411,29.2468445532411,4806.80744016949,0.0,1.0
2019-10-11,35.28,35.36,35.05,35.05,2711,29.8647952485773,29.9325158727238,29.6700984541563,29.6700984541563,3202.56942007852,0.0,1.0
2019-10-14,35.01,35.08,34.98,35.03,10712,29.6362381420831,29.6954936882112,29.6108429080282,29.6531682981197,12654.3429095836,0.0,1.0
2019-10-15,35.15,35.24,34.97,34.97,6891,29.7547492343394,29.8309349365041,29.6023778300099,29.6023778300099,8140.5038265441,0.0,1.0
2019-10-16,35.0,35.15,34.99,35.09,14971,29.6277730640648,29.7547492343394,29.6193079860465,29.7039587662295,17685.6019136833,0.0,1.0
2019-10-17,35.03,35.13,35.02,35.08,3742,29.6531682981197,29.7378190783028,29.6447032201014,29.6954936882112,4420.51448540532,0.0,1.0
2019-10-18,35.12,35.15,35.05,35.1,4405,29.7293540002845,29.7547492343394,29.6700984541563,29.7124238442478,5203.73231111983,0.0,1.0
2019-10-21,35.34,35.38,35.29,35.38,2432,29.9155857166872,29.9494460287604,29.8732603265956,29.9494460287604,2872.98001830725,0.0,1.0
2019-10-22,35.46,35.55,35.4,35.41,1500,30.0171666529068,30.0933523550715,29.966376184797,29.9748412628153,1771.98603102832,0.0,1.0
2019-10-23,35.59,35.59,35.43,35.43,2852,30.1272126671448,30.1272126671448,29.9917714188519,29.9917714188519,3369.13610699518,0.0,1.0
2019-10-24,35.57,35.63,35.55,35.63,2340,30.1102825111081,30.161072979218,30.0933523550715,30.161072979218,2764.29820840419,0.0,1.0
2019-10-25,35.83,35.92,35.82,35.89,3488,30.3303745395841,30.4065602417488,30.3219094615658,30.3811650076939,4120.45818415118,0.0,1.0
2019-10-28,35.95,36.07,35.91,36.07,5208,30.4319554758037,30.5335364120234,30.3980951637305,30.5335364120234,6152.33549973033,0.0,1.0
2019-10-29,35.96,36.04,35.71,35.73,7312,30.440420553822,30.5081411779684,30.2287936033644,30.245723759401,8637.84123925273,0.0,1.0
2019-10-30,35.75,35.75,35.63,35.7,2017,30.2626539154376,30.2626539154376,30.161072979218,30.2203285253461,2382.73054972275,0.0,1.0
2019-10-31,35.6,35.6,35.39,35.5,8754,30.1356777451631,30.1356777451631,29.9579111067787,30.05102696498,10341.3104770813,0.0,1.0
2019-11-01,36.15,36.15,36.14,36.14,1122,30.6012570361698,30.6012570361698,30.5927919581515,30.5927919581515,1325.44555120918,0.0,1.0
2019-11-04,36.61,36.64,36.35,36.35,17353,30.9906506250118,31.0160458590667,30.7705585965359,30.7705585965359,20499.5157309563,0.0,1.0
2019-11-05,36.73,36.76,36.67,36.76,5208,31.0922315612314,31.1176267952863,31.0414410931216,31.1176267952863,6152.33549973034,0.0,1.0
2019-11-06,36.45,36.66,36.45,36.63,5490,30.8552093767189,31.0329760151033,30.8552093767189,31.0075807810484,6485.46887356366,0.0,1.0
2019-11-07,36.71,36.8,36.7,36.74,7706,31.0753014051948,31.1514871073596,31.0668363271765,31.1006966392497,9103.28290340284,0.0,1.0
2019-11-08,36.58,36.58,36.46,36.49,4109,30.9652553909569,30.9652553909569,30.8636744547372,30.8890696887921,4854.06040099691,0.0,1.0
2019-11-11,36.49,36.55,36.3,36.3,10814,30.8890696887921,30.939860156902,30.7282332064444,30.7282332064444,12774.8379596935,0.0,1.0
2019-11-12,36.42,36.61,36.39,36.52,3621,30.829814142664,30.9906506250118,30.8044189086091,30.914464922847,4277.57427890237,0.0,1.0
2019-11-13,36.28,36.31,36.25,36.25,2171,30.7113030504077,30.7366982844627,30.6859078163528,30.6859078163528,2564.65444890833,0.0,1.0
2019-11-14,36.23,36.24,36.2,36.23,3028,30.6689776603162,30.6774427383345,30.6435824262613,30.6689776603162,3577.04913463584,0.0,1.0
2019-11-15,36.46,36.57,36.34,36.34,3360,30.8636744547372,30.9567903129386,30.7620935185176,30.7620935185176,3969.24870950344,0.0,1.0
2019-11-18,36.28,36.36,36.26,36.36,2097,30.7113030504077,30.7790236745542,30.6943728943711,30.7790236745542,2477.2364713776,0.0,1.0
2019-11-19,36.19,36.31,36.19,36.31,4872,30.635117348243,30.7366982844627,30.635117348243,30.7366982844627,5755.41062877999,0.0,1.0
2019-11-20,36.08,36.2,35.98,35.98,5121,30.5420014900417,30.6435824262613,30.4573507098586,30.4573507098586,6049.56030993068,0.0,1.0
2019-11-21,36.16,36.22,36.06,36.07,8194,30.6097221141881,30.6605125822979,30.5250713340051,30.5335364120234,9679.76902549737,0.0,1.0
2019-11-22,36.16,36.21,36.15,36.2,13587,30.6097221141881,30.6520475042796,30.6012570361698,30.6435824262613,16050.6494690545,0.0,1.0
2019-11-25,36.37,36.39,36.3,36.3,8875,30.7874887525725,30.8044189086091,30.7282332064444,30.7282332064444,10484.2506835842,0.0,1.0
2019-11-26,36.32,36.37,36.25,36.34,10220,30.745163362481,30.7874887525725,30.6859078163528,30.7620935185176,12073.1314914063,0.0,1.0
2019-11-27,36.22,36.25,36.04,36.19,7469,30.6605125822979,30.6859078163528,30.5081411779684,30.635117348243,8823.30911050036,0.0,1.0
2019-11-29,36.01,36.09,36.01,36.09,1385,30.4827459439135,30.55046656806,30.4827459439135,30.55046656806,1636.13376864948,0.0,1.0
2019-12-02,35.96,36.05,35.95,36.04,9090,30.440420553822,30.5166062559867,30.4319554758037,30.5081411779684,10738.2353480316,0.0,1.0
2019-12-03,35.69,35.71,35.56,35.56,11265,30.2118634473278,30.2287936033644,30.1018174330898,30.1018174330898,13307.6150930227,0.0,1.0
2019-12-04,36.01,36.08,35.88,35.88,9809,30.4827459439135,30.5420014900417,30.3726999296756,30.3726999296756,11587.6073189045,0.0,1.0
2019-12-05,35.96,36.02,35.94,36.02,7428,30.440420553822,30.4912110219318,30.4234903977854,30.4912110219318,8774.87482565225,0.0,1.0
2019-12-06,36.33,36.4,36.15,36.15,5705,30.7536284404993,30.8128839866274,30.6012570361698,30.6012570361698,6739.45353801104,0.0,1.0
2019-12-09,36.37,36.47,36.36,36.47,5464,30.7874887525725,30.8721395327555,30.7790236745542,30.8721395327555,6454.75444902583,0.0,1.0
2019-12-10,36.36,36.41,36.36,36.39,5871,30.7790236745542,30.8213490646457,30.7790236745542,30.8044189086091,6935.55332544485,0.0,1.0
2019-12-11,36.64,36.69,36.51,36.57,103541,31.0160458590667,31.0583712491582,30.9059998448287,30.9567903129386,122315.470425802,0.0,1.0
2019-12-12,37.12,37.15,36.73,36.73,16877,31.4223696039453,31.4477648380002,31.0922315612314,31.0922315612314,19937.20549711,0.0,1.0
2019-12-13,37.12,37.41,37.09,37.22,106005,31.4223696039453,31.6678568664761,31.3969743698904,31.5070203841283,125226.252812771,0.0,1.0
2019-12-16,37.5,37.59,37.5,37.58,3145,31.7440425686409,31.8202282708056,31.7440425686409,31.8117631927873,3715.26404505604,0.0,1.0
2019-12-17,37.57,37.6,37.5,37.51,6731,31.803298114769,31.8286933488239,31.7440425686409,31.7525076466592,7951.49198323442,0.0,1.0
2019-12-18,37.54,37.56,37.47,37.55,7213,31.7779028807141,31.7948330367507,31.7186473345859,31.7863679587324,8520.89016120485,0.0,1.0
2019-12-19,37.58,37.61,37.54,37.56,4617,31.8117631927873,31.8371584268422,31.7779028807141,31.7948330367507,5454.17300350517,0.0,1.0
2019-12-20,37.72,37.77,37.66,37.7,8764,31.9302742850436,31.9725996751351,31.8794838169337,31.913344129007,10353.1237172881,0.0,1.0
2019-12-23,36.86,36.9,36.6,36.6,8319,32.0834921971749,32.1183087920714,31.8571843303473,31.8571843303473,9557.51132437512,1.041,1.0
2019-12-24,36.9,37.02,36.89,36.98,10868,32.1183087920714,32.2227585767611,32.1096046433473,32.1879419818645,12485.9998886055,0.0,1.0
2019-12-26,37.15,37.23,37.08,37.08,6406,32.3359125101749,32.405545699968,32.2749834691059,32.2749834691059,7359.70880441725,0.0,1.0
2019-12-27,37.12,37.21,37.08,37.21,8763,32.3098000640025,32.3881374025197,32.2749834691059,32.3881374025197,10067.6129024521,0.0,1.0
2019-12-30,37.07,37.2,37.07,37.2,11038,32.2662793203818,32.3794332537956,32.2662793203818,32.3794332537956,12681.3090513827,0.0,1.0
2019-12-31,37.17,37.2,37.02,37.02,125139,32.3533208076232,32.3794332537956,32.2227585767611,32.2227585767611,143769.372475175,0.0,1.0
2020-01-02,37.38,37.43,37.19,37.43,120006,32.5361079308301,32.5796286744508,32.3707291050714,32.5796286744508,137872.184636731,0.0,1.0
2020-01-03,37.12,37.27,37.08,37.27,9419,32.3098000640025,32.4403622948645,32.2749834691059,32.4403622948645,10821.2764952866,0.0,1.0
2020-01-06,37.24,37.25,37.12,37.15,2424,32.4142498486921,32.4229539974163,32.3098000640025,32.3359125101749,2784.87888571768,0.0,1.0
2020-01-07,37.09,37.16,37.02,37.16,7062,32.28368761783,32.344616658899,32.2227585767611,32.344616658899,8113.37239725175,0.0,1.0
2020-01-08,36.97,37.17,36.97,37.17,6150,32.1792378331404,32.3533208076232,32.1792378331404,32.3533208076232,7065.5961828233,0.0,1.0
2020-01-09,36.94,36.95,36.81,36.89,55319,32.153125386968,32.1618295356921,32.0399714535542,32.1096046433473,63554.7504451385,0.0,1.0
2020-01-10,36.78,37.04,36.78,37.04,11647,32.0138590073818,32.2401668742094,32.0138590073818,32.2401668742094,13380.9754050964,0.0,1.0
2020-01-13,37.05,37.07,36.87,36.87,3254,32.2488710229335,32.2662793203818,32.092196345899,32.092196345899,3738.44715104179,0.0,1.0
2020-01-14,37.12,37.12,36.98,36.98,5494,32.3098000640025,32.3098000640025,32.1879419818645,32.1879419818645,6311.93258998881,0.0,1.0
2020-01-15,36.88,37.06,36.86,37.03,8465,32.1009004946231,32.2575751716576,32.0834921971749,32.2314627254852,9725.24742887794,0.0,1.0
2020-01-16,37.07,37.12,36.97,37.08,13427,32.2662793203818,32.3098000640025,32.1792378331404,32.2749834691059,15425.9772271168,0.0,1.0
2020-01-17,37.1,37.23,37.06,37.23,2921,32.2923917665542,32.405545699968,32.2575751716576,32.405545699968,3355.87096748404,0.0,1.0
2020-01-21,36.62,36.95,36.61,36.95,15549,31.8745926277955,32.1618295356921,31.8658884790714,32.1618295356921,17863.8951295479,0.0,1.0
2020-01-22,36.53,36.66,36.46,36.66,4579,31.7962552892783,31.9094092226921,31.7353262482093,31.9094092226921,5260.70974327608,0.0,1.0
2020-01-23,36.3,36.38,35.97,36.23,7012,31.5960598686231,31.6656930584162,31.3088229607265,31.5351308275541,8055.92852584667,0.0,1.0
2020-01-24,35.92,36.0,35.85,36.0,104837,31.2653022171058,31.3349354068989,31.2043731760369,31.3349354068989,120444.862929861,0.0,1.0
2020-01-27,35.0,35.33,35.0,35.3,3606,30.4645205344851,30.7517574423817,30.4645205344851,30.7256449962092,4142.85200573347,0.0,1.0
2020-01-28,35.18,35.24,35.12,35.12,8378,30.6211952115196,30.6734201038644,30.5689703191747,30.5689703191747,9625.29509263311,0.0,1.0
2020-01-29,35.09,35.26,35.09,35.26,7565,30.5428578730023,30.6908284013127,30.5428578730023,30.6908284013127,8691.25774358672,0.0,1.0
2020-01-30,35.05,35.05,34.74,34.929,8854,30.5080412781058,30.5080412781058,30.2382126676575,30.4027210785437,10172.1607484093,0.0,1.0
2020-01-31,34.36,34.68,34.26,34.68,9028,29.9074550161402,30.1859877753126,29.8204135288988,30.1859877753126,10372.065420899,0.0,1.0
2020-02-03,34.3,34.43,34.2,34.43,6220,29.8552301237954,29.9683840572092,29.768188636554,29.9683840572092,7146.01760279039,0.0,1.0
2020-02-04,34.81,34.89,34.77,34.77,121873,30.2991417087264,30.3687748985196,30.2643251138299,30.2643251138299,140017.138794996,0.0,1.0
2020-02-05,35.4709,35.5178,35.41,35.4119,1199,30.8743988979048,30.915221355421,30.8213906321748,30.8230444204324,1377.50403629352,0.0,1.0
2020-02-06,35.36,35.48,35.36,35.48,3648,30.7778698885541,30.8823196732437,30.7778698885541,30.8823196732437,4191.10485771372,0.0,1.0
2020-02-07,34.86,35.0,34.81,35.0,9728,30.3426624523471,30.4645205344851,30.2991417087264,30.4645205344851,11176.27962057,0.0,1.0
2020-02-10,34.87,34.9,34.76,34.76,9922,30.3513666010713,30.3774790472437,30.2556209651058,30.2556209651058,11399.1618416216,0.0,1.0
2020-02-11,35.24,35.41,35.23,35.4,7880,30.6734201038644,30.8213906321748,30.6647159551403,30.8126864834506,9053.15413343864,0.0,1.0
2020-02-12,35.51,35.53,35.43,35.53,6604,30.9084321194161,30.9258404168644,30.838798929623,30.9258404168644,7587.18653518133,0.0,1.0
2020-02-13,35.25,35.31,35.25,35.28,1551,30.6821242525885,30.7343491449334,30.6821242525885,30.708236698761,1781.9088909852,0.0,1.0
2020-02-14,35.0,35.3,34.99,35.3,1658,30.4645205344851,30.7256449962092,30.4558163857609,30.7256449962092,1904.83877579204,0.0,1.0
2020-02-18,34.85,34.85,34.85,34.85,403,30.333958303623,30.333958303623,30.333958303623,30.333958303623,462.997603524844,0.0,1.0
2020-02-19,35.06,35.07,35.0,35.05,120836,30.5167454268299,30.5254495755541,30.4645205344851,30.5080412781058,138825.752902055,0.0,1.0
2020-02-20,35.03,35.17,35.03,35.1,4622,30.4906329806575,30.6124910627954,30.4906329806575,30.5515620217265,5310.11147268444,0.0,1.0
2020-02-21,35.05,35.11,35.05,35.11,1275,30.5080412781058,30.5602661704506,30.5080412781058,30.5602661704506,1464.81872082922,0.0,1.0
2020-02-24,33.8,33.98,33.8,33.97,3393,29.4200226875884,29.5766973646229,29.4200226875884,29.5679932158988,3898.14111354789,0.0,1.0
2020-02-25,32.88,33.16,32.88,33.16,11672,28.6192410049677,28.8629571692436,28.6192410049677,28.8629571692436,13409.697340799,0.0,1.0
2020-02-26,32.61,33.19,32.57,33.19,18876,28.384228989416,28.889069615416,28.3494123945194,28.889069615416,21686.2103328411,0.0,1.0
2020-02-27,31.44,32.24,31.44,32.06,9510,27.3658435886917,28.0621754866228,27.3658435886917,27.9055008095883,10925.8243412439,0.0,1.0
2020-02-28,30.82,31.01,30.15,30.53,36509,26.8261863677951,26.9915651935538,26.2430084032779,26.5737660547951,41944.3660225523,0.0,1.0
2020-03-02,31.8,31.81,31.23,31.24,29622,27.6791929427607,27.6878970914849,27.1830564654848,27.191760614209,34032.0471752182,0.0,1.0
2020-03-03,31.5,32.08,31.5,32.04,11170,27.4180684810366,27.9229091070366,27.4180684810366,27.8880925121401,12832.9608718921,0.0,1.0
2020-03-04,32.34,32.34,31.86,31.94,2743,28.1492169738642,28.1492169738642,27.7314178351056,27.8010510248987,3151.37078528201,0.0,1.0
2020-03-05,31.45,31.71,31.18,31.62,73083,27.3745477374159,27.6008556042435,27.1395357218641,27.5225182657262,83963.4090779309,0.0,1.0
2020-03-06,30.73,30.75,30.31,30.75,5936,26.7478490292779,26.7652573267262,26.3822747828641,26.7652573267262,6819.73641320962,0.0,1.0
2020-03-09,27.1,28.0,27.02,27.56,38808,23.5882430424156,24.3716164275881,23.5186098526225,23.988633883726,44585.6352297572,0.0,1.0
2020-03-10,28.15,28.35,27.06,28.35,67015,24.5021786584501,24.6762616329329,23.553426447519,24.6762616329329,76992.0208442121,0.0,1.0
2020-03-11,26.49,27.0,26.21,26.75,37920,23.0572899702431,23.5012015551742,22.8135738059673,23.2835978370707,43565.4320736033,0.0,1.0
2020-03-12,23.28,24.3,22.78,24.3,67569,20.2632582297946,21.1510813996568,19.8280507935877,21.1510813996568,77628.4989393803,0.0,1.0
2020-03-13,24.69,25.14,23.0,25.14,82181,21.4905431998982,21.8822298924844,20.0195420655188,21.8822298924844,94415.895918797,0.0,1.0
2020-03-16,22.35,23.09,20.71,20.71,17566,19.4537723984498,20.097879404036,18.026292007691,18.026292007691,20181.1809020283,0.0,1.0
2020-03-17,23.22,23.46,22.32,22.85,26573,20.2110333374498,20.4199329068291,19.4276599522773,19.8889798346567,30529.1198969372,0.0,1.0
2020-03-18,20.96,22.1,20.36,21.61,25559,18.2438957257945,19.2361686803463,17.7216468023462,18.8096653928635,29364.1581848424,0.0,1.0
2020-03-19,21.96,22.15,20.65,20.65,38874,19.1143105982084,19.279689423967,17.9740671153462,17.9740671153462,44661.4611400118,0.0,1.0
2020-03-20,21.5,22.6,21.44,22.4,26742,18.713919756898,19.6713761165532,18.6616948645531,19.4972931420705,30723.2801822863,0.0,1.0
2020-03-23,21.23,21.55,20.87,21.35,29704,18.4789077413462,18.7574405005187,18.1655583872772,18.5833575260359,34126.2551243226,0.0,1.0
2020-03-24,23.49,23.49,22.36,22.36,12320,20.4460453530016,20.4460453530016,19.4624765471739,19.4624765471739,14154.1699142086,0.0,1.0
2020-03-25,24.56,25.13,23.47,23.77,29225,21.3773892664844,21.8735257437603,20.4286370555533,20.6897615172774,33575.942836262,0.0,1.0
2020-03-26,25.41,25.64,24.81,24.81,17727,22.1172419080362,22.3174373286914,21.5949929845879,21.5949929845879,20366.1501679526,0.0,1.0
2020-03-27,24.33,24.72,24.28,24.32,10973,21.1771938458292,21.5166556460706,21.1336731022085,21.1684896971051,12606.6320185561,0.0,1.0
2020-03-30,25.01,25.01,24.23,24.23,18381,21.7690759590706,21.7690759590706,21.0901523585878,21.0901523585878,21117.5160059309,0.0,1.0
2020-03-31,25.15,25.58,24.89,24.89,19171,21.8909340412086,22.2652124363465,21.664626174381,21.664626174381,22025.129174131,0.0,1.0
2020-04-01,24.24,24.79,24.18,24.43,20500,21.098856507312,21.5775846871396,21.0466316149671,21.2642353330706,23551.9872760776,0.0,1.0
2020-04-02,25.21,25.35,24.84,25.13,5716,21.9431589335534,22.0650170156913,21.6211054307603,21.8735257437603,6566.98337902732,0.0,1.0
2020-04-03,24.61,24.68,24.4,24.67,23037,21.4209100101051,21.4818390511741,21.2381228868982,21.4731349024499,26466.6893111708,0.0,1.0
2020-04-06,25.97,25.97,25.53,25.53,5702,22.6046742365879,22.6046742365879,22.2216916927258,22.2216916927258,6550.89909503391,0.0,1.0
2020-04-07,26.14,27.0,26.14,26.76,6084,22.7526447648983,23.5012015551742,22.7526447648983,23.2923019857949,6989.77027256861,0.0,1.0
2020-04-08,26.73,26.74,26.24,26.61,14974,23.2661895396225,23.2748936883466,22.8396862521397,23.1617397549328,17203.2906083896,0.0,1.0
2020-04-09,27.31,27.65,27.03,27.27,5403,23.7710301656225,24.0669712222432,23.5273140013466,23.7362135707259,6207.3847440316,0.0,1.0
2020-04-13,27.17,27.29,26.99,27.29,17681,23.6491720834846,23.7536218681742,23.4924974064501,23.7536218681742,20313.3018062599,0.0,1.0
2020-04-14,27.35,27.61,27.24,27.61,12248,23.8058467605191,24.0321546273467,23.7101011245535,24.0321546273467,14071.4507393853,0.0,1.0
2020-04-15,26.2,26.28,25.92,26.23,4246,22.8048696572431,22.8745028470362,22.5611534929672,22.8309821034155,4878.13355971834,0.0,1.0
2020-04-16,25.96,26.32,25.72,26.32,2866,22.5959700878638,22.9093194419328,22.3870705184845,22.9093194419328,3292.68270893847,0.0,1.0
2020-04-17,27.01,27.01,26.5,26.5,1894,23.5099057038983,23.5099057038983,23.0659941189673,23.0659941189673,2175.97384882396,0.0,1.0
2020-04-20,26.53,27.01,26.32,26.32,588,23.0921065651397,23.5099057038983,22.9093194419328,22.9093194419328,675.539927723594,0.0,1.0
2020-04-21,25.87,25.99,25.71,25.75,9402,22.5176327493465,22.6220825340362,22.3783663697603,22.4131829646569,10801.7455790089,0.0,1.0
2020-04-22,26.57,26.59,26.42,26.52,5736,23.1269231600362,23.1443314574845,22.9963609291742,23.0834024164156,6589.96092758936,0.0,1.0
2020-04-23,26.95,27.36,26.86,26.88,16236,23.4576808115535,23.8145509092432,23.3793434730363,23.3967517704845,18653.1739226535,0.0,1.0
2020-04-24,27.16,27.16,26.98,27.0,796,23.6404679347604,23.6404679347604,23.4837932577259,23.5012015551742,914.506432768676,0.0,1.0
2020-04-27,27.61,27.61,27.07,27.24,8663,24.0321546273467,24.0321546273467,23.5621305962432,23.7101011245535,9952.72515964198,0.0,1.0
2020-04-28,27.93,28.04,27.93,28.02,702,24.3106873865191,24.4064330224846,24.3106873865191,24.3890247250363,806.511954527148,0.0,1.0
2020-04-29,29.05,29.11,28.49,28.49,10100,25.2855520436226,25.3377769359674,24.7981197150709,24.7981197150709,11603.6620238236,0.0,1.0
2020-04-30,28.28,28.48,28.15,28.4,7873,24.6153325918639,24.7894155663467,24.5021786584501,24.7197823765536,9045.11199144195,0.0,1.0
2020-05-01,27.21,27.39,27.13,27.38,2127,23.6839886783811,23.8406633554156,23.614355488588,23.8319592066915,2443.66228957157,0.0,1.0
2020-05-04,27.36,27.36,26.99,27.15,8935,23.8145509092432,23.8145509092432,23.4924974064501,23.6317637860363,10265.2198200856,0.0,1.0
2020-05-05,27.71,28.09,27.71,28.09,4009,24.119196114588,24.4499537661053,24.119196114588,24.4499537661053,4605.84960925832,0.0,1.0
2020-05-06,27.22,27.36,27.22,27.24,807,23.6926928271053,23.8145509092432,23.6926928271053,23.7101011245535,927.144084477788,0.0,1.0
2020-05-07,27.73,27.91,27.68,27.75,6102,24.1366044120363,24.2932790890708,24.0930836684156,24.1540127094846,7010.45006627445,0.0,1.0
2020-05-08,28.47,28.47,28.26,28.3,5322,24.7807114176226,24.7807114176226,24.5979242944157,24.6327408893122,6114.32567235538,0.0,1.0
2020-05-11,28.12,28.12,27.98,27.98,895,24.4760662122777,24.4760662122777,24.3542081301398,24.3542081301398,1028.24529815071,0.0,1.0
2020-05-12,27.66,28.26,27.66,28.21,4668,24.0756753709674,24.5979242944157,24.0756753709674,24.554403550795,5362.95983437709,0.0,1.0
2020-05-13,27.06,27.67,27.01,27.67,3643,23.553426447519,24.0843795196915,23.5099057038983,24.0843795196915,4185.36047057323,0.0,1.0
2020-05-14,27.15,27.15,26.24,26.24,4127,23.6317637860363,23.6317637860363,22.8396862521397,22.8396862521397,4741.41714577427,0.0,1.0
2020-05-15,27.26,27.37,27.19,27.37,4463,23.7275094220018,23.8232550579673,23.6665803809328,23.8232550579673,5127.43996161633,0.0,1.0
2020-05-18,28.77,28.82,28.45,28.45,1806,25.0418358793467,25.0853566229674,24.7633031201743,24.7633031201743,2074.87263515104,0.0,1.0
2020-05-19,28.51,28.87,28.51,28.63,12616,24.8155280125191,25.1288773665881,24.8155280125191,24.9199777972088,14494.2376329267,0.0,1.0
2020-05-20,29.1,29.21,29.03,29.11,8910,25.3290727872433,25.4248184232088,25.2681437461743,25.3377769359674,10236.497884383,0.0,1.0
2020-05-21,28.77,28.77,28.77,28.77,142,25.0418358793467,25.0418358793467,25.0418358793467,25.0418358793467,163.140594790392,0.0,1.0
2020-05-22,28.63,28.63,28.55,28.59,848,24.9199777972088,24.9199777972088,24.8503446074157,24.8851612023122,974.248059029945,0.0,1.0
2020-05-26,29.33,29.46,29.33,29.33,1855,25.5292682078985,25.6424221413123,25.5292682078985,25.5292682078985,2131.167629128,0.0,1.0
2020-05-27,29.85,29.85,29.27,29.69,4298,25.9818839415537,25.9818839415537,25.4770433155537,25.8426175619675,4937.87518597961,0.0,1.0
2020-05-28,29.76,30.11,29.76,30.11,1608,25.9035466030365,26.2081918083813,25.9035466030365,26.2081918083813,1847.39490438697,0.0,1.0
2020-05-29,29.68,29.68,29.38,29.43,1474,25.8339134132433,25.8339134132433,25.5727889515192,25.6163096951399,1693.44532902139,0.0,1.0
2020-06-01,30.2,30.2,29.96,29.96,1326,26.2865291468986,26.2865291468986,26.0776295775192,26.0776295775192,1523.41146966239,0.0,1.0
2020-06-02,30.73,30.74,30.61,30.68,2300,26.7478490292779,26.756553178002,26.6433992445882,26.7043282856572,2642.41808463311,0.0,1.0
2020-06-03,31.35,31.35,31.0,31.0,953,27.2875062501745,27.2875062501745,26.9828610448296,26.9828610448296,1094.88018898059,0.0,1.0
2020-06-04,31.28,31.28,31.11,31.11,1674,27.2265772091055,27.2265772091055,27.0786066807952,27.0786066807952,1923.22081464166,0.0,1.0
2020-06-05,32.31,32.42,32.2,32.34,4663,28.1231045276918,28.2188501636573,28.0273588917263,28.1492169738642,5357.2154472366,0.0,1.0
2020-06-08,33.0,33.0,32.65,32.65,2006,28.7236907896574,28.7236907896574,28.4190455843125,28.4190455843125,2304.64812077131,0.0,1.0
2020-06-09,32.47,32.53,32.33,32.51,1819,28.262370907278,28.3145957996229,28.1405128251401,28.2971875021746,2089.80804171636,0.0,1.0
2020-06-10,31.98,32.13,31.9,32.04,1115,27.8358676197952,27.9664298506573,27.7662344300021,27.8880925121401,1280.99833233301,0.0,1.0
2020-06-11,29.74,30.83,29.74,30.74,1168,25.8861383055882,26.8348905165193,25.8861383055882,26.756553178002,1341.88883602238,0.0,1.0
2020-06-12,30.37,30.68,30.15,30.67,5237,26.4344996752089,26.7043282856572,26.2430084032779,26.6956241369331,6016.67109096678,0.0,1.0
2020-06-15,30.47,30.49,29.28,29.28,2475,26.5215411624503,26.5389494598986,25.4857474642778,25.4857474642778,2843.47163455084,0.0,1.0
2020-06-16,30.89,31.25,30.86,31.25,6100,26.8871154088641,27.2004647629331,26.8610029626917,27.2004647629331,7008.15231141824,0.0,1.0
2020-06-17,30.58,30.75,30.57,30.71,1277,26.6172867984158,26.7652573267262,26.6085826496917,26.7304407318296,1467.11647568543,0.0,1.0
2020-06-18,30.52,30.53,30.37,30.37,1663,26.565061906071,26.5737660547951,26.4344996752089,26.4344996752089,1910.58316293255,0.0,1.0
2020-06-19,30.46,31.02,30.46,31.02,758,26.5128370137262,27.0002693422779,26.5128370137262,27.0002693422779,870.849090500822,0.0,1.0
2020-06-22,30.67,30.67,30.41,30.65,4136,26.6956241369331,26.6956241369331,26.4693162701055,26.6782158394848,4751.75704262718,0.0,1.0
2020-06-23,30.83,31.09,30.83,31.09,1488,26.8348905165193,27.0611983833469,26.8348905165193,27.0611983833469,1709.52961301481,0.0,1.0
2020-06-24,29.83,30.52,29.82,30.52,6530,25.9644756441054,26.565061906071,25.9557714953813,26.565061906071,7502.16960550183,0.0,1.0
2020-06-25,30.22,30.22,29.77,29.85,1516,26.3039374443468,26.3039374443468,25.9122507517606,25.9818839415537,1741.69818100165,0.0,1.0
2020-06-26,29.64,29.77,29.64,29.64,1537,25.7990968183468,25.9122507517606,25.7990968183468,25.7990968183468,1765.82460699178,0.0,1.0
2020-06-29,30.0382,30.0382,29.9499,29.9499,276,26.145696020542,26.145696020542,26.0688383873078,26.0688383873078,317.090170155973,0.0,1.0
2020-06-30,30.33,30.33,29.92,29.92,1113,26.3996830803124,26.3996830803124,26.0428129826227,26.0428129826227,1278.7005774768,0.0,1.0
2020-07-01,30.19,30.46,29.99,30.39,19457,26.2778249981744,26.5128370137262,26.1037420236916,26.4519079726572,22353.708118568,0.0,1.0
2020-07-02,30.41,30.84,30.41,30.52,8532,26.4693162701055,26.8435946652434,26.4693162701055,26.565061906071,9802.22221656071,0.0,1.0
2020-07-06,30.77,30.86,30.66,30.86,4952,26.7826656241745,26.8610029626917,26.6869199882089,26.8610029626917,5689.24102395788,0.0,1.0
2020-07-07,30.38,30.38,30.38,30.38,443,26.4432038239331,26.4432038239331,26.4432038239331,26.4432038239331,508.952700648897,0.0,1.0
2020-07-08,30.57,30.67,30.57,30.67,4441,26.6085826496917,26.6956241369331,26.6085826496917,26.6956241369331,5102.16465819809,0.0,1.0
2020-07-09,30.03,30.5,30.02,30.5,2254,26.1385586185882,26.5476536086227,26.1298544698641,26.5476536086227,2589.56972294044,0.0,1.0
2020-07-10,30.47,30.47,30.15,30.15,751,26.5215411624503,26.5215411624503,26.2430084032779,26.2430084032779,862.806948504114,0.0,1.0
2020-07-13,30.55,30.97,30.55,30.8,6603,26.5911743522434,26.9567485986572,26.5911743522434,26.8087780703469,7586.03765775322,0.0,1.0
2020-07-14,31.3,31.31,30.98,30.98,758,27.2439855065538,27.2526896552779,26.9654527473814,26.9654527473814,870.849090500824,0.0,1.0
2020-07-15,31.72,31.72,31.57,31.61,3958,27.6095597529676,27.6095597529676,27.4789975221055,27.5138141170021,4547.25686042515,0.0,1.0
2020-07-16,31.6,31.61,31.53,31.53,938,27.505109968278,27.5138141170021,27.444180927209,27.444180927209,1077.64702755907,0.0,1.0
2020-07-17,31.77,31.77,31.76,31.76,293,27.6530804965883,27.6530804965883,27.6443763478642,27.6443763478642,336.621086433696,0.0,1.0
2020-07-20,31.75,31.86,31.75,31.86,513,27.63567219914,27.7314178351056,27.63567219914,27.7314178351056,589.374120615994,0.0,1.0
2020-07-21,32.15,32.33,32.15,32.33,5339,27.9838381481056,28.1405128251401,27.9838381481056,28.1405128251401,6133.85658863311,0.0,1.0
2020-07-22,32.2479,32.2479,32.136,32.15,1458,28.0690517641149,28.0690517641149,27.9716523398918,27.9838381481056,1675.06329017177,0.0,1.0
2020-07-23,32.1835,32.23,32.1202,32.22,647,28.0129970463314,28.0534713378987,27.9578997849076,28.0447671891746,743.323695981575,0.0,1.0
2020-07-24,32.1828,32.2,32.1,32.12,1549,28.0123877559208,28.0273588917263,27.9403174044849,27.9577257019332,1779.61113612899,0.0,1.0
2020-07-27,32.6362,32.6362,32.4794,32.4794,1043,28.4070338590732,28.4070338590732,28.2705528070787,28.2705528070787,1198.27915750971,0.0,1.0
2020-07-28,32.39,32.4751,32.39,32.4375,3641,28.1927377174849,28.2668100231273,28.1927377174849,28.2340824239246,4183.06271571702,0.0,1.0
2020-07-29,32.8,32.8,32.39,32.46,1968,28.5496078151746,28.5496078151746,28.1927377174849,28.2536667585539,2260.99077850346,0.0,1.0
2020-07-30,32.1698,32.32,32.02,32.32,2900,28.0010723625794,28.1318086764159,27.8706842146918,28.1318086764159,3331.74454149391,0.0,1.0
2020-07-31,31.74,31.93,31.68,31.93,5928,27.6269680504159,27.7923468761745,27.5747431580711,27.7923468761745,6810.5453937848,0.0,1.0
2020-08-03,32.1232,32.1699,32.0,32.0,5782,27.9605110295249,28.0011594040666,27.8532759172435,27.8532759172435,6642.80928928201,0.0,1.0
2020-08-04,32.63,32.63,32.09,32.09,11578,28.4016372868642,28.4016372868642,27.9316132557608,27.9316132557608,13301.7028625575,0.0,1.0
2020-08-05,33.2258,33.4002,33.2258,33.2466,2146,28.9202304678484,29.0720308215974,28.9202304678484,28.9383350971946,2465.4909607055,0.0,1.0
2020-08-06,33.1562,33.23,33.1562,33.23,626,28.8596495927284,28.9238862103125,28.8596495927284,28.9238862103125,719.197269991446,0.0,1.0
2020-08-07,33.0376,33.0376,32.69,32.7692,4516,28.7564183888601,28.7564183888601,28.4538621792091,28.5227990371042,5188.3304653057,0.0,1.0
2020-08-10,33.5438,33.5523,33.435,33.46,386,29.197022397276,29.2044209236915,29.1023212591574,29.1240816309677,443.466687247122,0.0,1.0
2020-08-11,33.55,33.7763,33.55,33.7763,1283,29.202418969485,29.3993938551122,29.202418969485,29.3993938551122,1474.00974025403,0.0,1.0
2020-08-12,33.8587,33.91,33.8587,33.91,963,29.4711160405991,29.515768323554,29.4711160405991,29.515768323554,1106.3689632616,0.0,1.0
2020-08-13,33.6998,33.724,33.68,33.68,561,29.3328071173726,29.353871157285,29.3155729028988,29.3155729028988,644.520237164857,0.0,1.0
2020-08-14,33.686,33.686,33.686,33.686,179,29.3207953921333,29.3207953921333,29.3207953921333,29.3207953921333,205.649059630142,0.0,1.0
2020-08-17,33.95,34.0199,33.9146,33.98,3347,29.5505849184505,29.6114269180323,29.5197722319671,29.5766973646229,3845.29275185522,0.0,1.0
2020-08-18,33.8907,33.9867,33.85,33.91,4389,29.4989693165164,29.5825291442681,29.4635434312091,29.515768323554,5042.42303193683,0.0,1.0
2020-08-19,33.5894,33.8595,33.5894,33.8595,516,29.2367133154581,29.4718123724971,29.2367133154581,29.4718123724971,592.820752900297,0.0,1.0
2020-08-20,33.3129,33.32,33.25,33.251,4141,28.9960436032357,29.0022235488298,28.9412945077608,28.9421649226332,4757.50142976769,0.0,1.0
2020-08-21,33.217,33.217,33.217,33.217,3,28.9125708169712,28.9125708169712,28.9125708169712,28.9125708169712,3.44663228430405,0.0,1.0
2020-08-24,33.7546,33.7546,33.55,33.55,2807,29.3805058523809,29.3805058523809,29.202418969485,29.202418969485,3224.89894068049,0.0,1.0
2020-08-25,33.5984,33.68,33.5,33.68,14026,29.2445470493098,29.3155729028988,29.1588982258643,29.3155729028988,16114.1548065495,0.0,1.0
2020-08-26,33.7429,33.7429,33.58,33.58,898,29.3703219983736,29.3703219983736,29.2285314156574,29.2285314156574,1031.69193043501,0.0,1.0
2020-08-27,33.49,33.85,33.49,33.85,5542,29.1501940771402,29.4635434312091,29.1501940771402,29.4635434312091,6367.07870653767,0.0,1.0
2020-08-28,33.8457,33.8457,33.64,33.675,8331,29.4598006472578,29.4598006472578,29.2807563080022,29.3112208285367,9571.29785351234,0.0,1.0
2020-08-31,33.6325,33.705,33.621,33.621,747,29.2742281964591,29.3373332747091,29.2642184254264,29.2642184254264,858.21143879171,0.0,1.0
2020-09-01,33.83,33.83,33.67,33.67,1247,29.4461351337609,29.4461351337609,29.3068687541746,29.3068687541746,1432.65015284238,0.0,1.0
2020-09-02,34.0119,34.0119,33.8913,33.96,982,29.6044635990529,29.6044635990529,29.4994915654398,29.5592890671747,1128.19763439553,0.0,1.0
2020-09-03,33.46,33.46,33.2,33.3,1410,29.1240816309677,29.1240816309677,28.8977737641401,28.9848152513815,1619.91717362291,0.0,1.0
2020-09-04,33.5358,33.5358,33.02,33.34,2433,29.1900590782967,29.1900590782967,28.7410990871056,29.0196318462781,2795.21878257059,0.0,1.0
2020-09-08,32.8891,32.989,32.86,32.92,7705,28.6271617803067,28.7141162260608,28.6018327075194,28.6540575998643,8852.10058352089,0.0,1.0
2020-09-09,33.5687,33.5687,33.45,33.45,753,29.2186957275991,29.2186957275991,29.1153774822436,29.1153774822436,865.104703360318,0.0,1.0
2020-09-10,33.04,33.469,33.04,33.469,2992,28.7585073845539,29.1319153648195,28.7585073845539,29.1319153648195,3437.44126487924,0.0,1.0
2020-09-11,33.4079,33.53,33.32,33.32,600,29.078733016115,29.1850106720367,29.0022235488298,29.0022235488298,689.32645686081,0.0,1.0
2020-09-14,33.7253,33.7253,33.72,33.72,342,29.3550026966191,29.3550026966191,29.3503894977953,29.3503894977953,392.916080410662,0.0,1.0
2020-09-15,33.7662,33.98,33.7662,33.97,3542,29.3906026649009,29.5766973646229,29.3906026649009,29.5679932158988,4069.32385033498,0.0,1.0
2020-09-16,33.9267,33.96,33.9267,33.96,462,29.5303042519233,29.5592890671747,29.5303042519233,29.5592890671747,530.781371782824,0.0,1.0
2020-09-17,33.935,33.965,33.79,33.8,899,29.5375286953643,29.5636411415367,29.4113185388643,29.4200226875884,1032.84080786311,0.0,1.0
2020-09-18,33.7475,33.99,33.7302,33.99,1271,29.3743259067867,29.5854015133471,29.359267729494,29.5854015133471,1460.22321111682,0.0,1.0
2020-09-21,32.6677,32.805,32.341,32.76,2061,28.4344519275542,28.5539598895367,28.1500873887366,28.514791220278,2367.83637931689,0.0,1.0
2020-09-22,32.755,32.79,32.711,32.77,3651,28.510439145916,28.5409036664505,28.4721408915298,28.5234953690022,4194.55148999803,0.0,1.0
2020-09-23,31.861,31.861,31.861,31.861,187,27.732288249978,27.732288249978,27.732288249978,27.732288249978,214.840079054952,0.0,1.0
2020-09-24,31.9762,32.0,31.59,31.73,2072,27.8325600432801,27.8532759172435,27.4964058195538,27.6182639016918,2380.47403102599,0.0,1.0
2020-09-25,32.1422,32.1422,31.77,31.79,3660,27.9770489121008,27.9770489121008,27.6530804965883,27.6704887940366,4204.89138685094,0.0,1.0
2020-09-28,32.512,32.6401,32.512,32.6401,1908,28.2989283319194,28.4104284770756,28.2989283319194,28.4104284770756,2192.05813281738,0.0,1.0
2020-09-29,32.279,32.451,32.279,32.372,945,28.096121666647,28.2458330247022,28.096121666647,28.1770702497815,1085.68916955578,0.0,1.0
2020-09-30,32.4553,32.54,32.3918,32.54,1683,28.2495758086535,28.323299948347,28.1943044642553,28.323299948347,1933.56071149458,0.0,1.0
2020-10-01,32.2152,32.32,32.21,32.21,2324,28.040589197787,28.1318086764159,28.0360630404504,28.0360630404504,2669.99114290754,0.0,1.0
2020-10-02,32.32,32.4532,31.72,31.72,9078,28.1318086764159,28.2477479374215,27.6095597529676,27.6095597529676,10429.5092923041,0.0,1.0
2020-10-05,32.99,32.995,32.86,32.86,1048,28.7149866409332,28.7193387152953,28.6018327075194,28.6018327075194,1204.02354465022,0.0,1.0
2020-10-06,32.6826,33.18,32.6826,33.18,615,28.4474211091532,28.8803654666919,28.4474211091532,28.8803654666919,706.559618282331,0.0,1.0
2020-10-07,33.1766,33.22,33.03,33.05,12428,28.8774060561257,28.9151820615884,28.7498032358298,28.7672115332781,14278.2486764436,0.0,1.0
2020-10-08,33.6395,33.64,33.41,33.45,1050,29.280321100566,29.2807563080022,29.080560887347,29.1153774822436,1206.32129950642,0.0,1.0
2020-10-09,33.7812,33.7812,33.7409,33.7409,302,29.4036588879871,29.4036588879871,29.3685811686288,29.3685811686288,346.960983286607,0.0,1.0
2020-10-12,33.9038,33.9038,33.8,33.8,2074,29.510371751345,29.510371751345,29.4200226875884,29.4200226875884,2382.7717858822,0.0,1.0
2020-10-13,33.609,33.609,33.609,33.609,161,29.2537734469574,29.2537734469574,29.2537734469574,29.2537734469574,184.969265924317,0.0,1.0
2020-10-14,33.7003,33.76,33.67,33.67,871,29.3332423248088,29.3852060926919,29.3068687541746,29.3068687541746,1000.67223987628,0.0,1.0
2020-10-15,33.555,33.555,33.555,33.555,350,29.2067710438471,29.2067710438471,29.2067710438471,29.2067710438471,402.107099835472,0.0,1.0
2020-10-16,33.5211,33.78,33.5211,33.74,5149,29.1772639796722,29.4026143901402,29.1772639796722,29.3677977952436,5915.56987729386,0.0,1.0
2020-10-19,33.2344,33.33,33.2344,33.33,783,28.9277160357512,29.0109276975539,28.9277160357512,29.0109276975539,899.571026203357,0.0,1.0
2020-10-20,33.4157,33.6,33.4157,33.51,2366,29.0855222521198,29.2459397131057,29.0855222521198,29.1676023745884,2718.2439948878,0.0,1.0
2020-10-21,33.3625,33.5999,33.3625,33.38,2088,29.0392161809074,29.2458526716184,29.0392161809074,29.0544484411746,2398.85606987562,0.0,1.0
2020-10-22,33.5103,33.5103,33.3778,33.3778,500,29.1678634990502,29.1678634990502,29.0525335284553,29.0525335284553,574.438714050674,0.0,1.0
2020-10-23,33.6296,33.6296,33.49,33.49,313,29.2717039933291,29.2717039933291,29.1501940771402,29.1501940771402,359.598634995723,0.0,1.0
2020-10-26,32.83,32.991,32.741,32.991,2126,28.575720261347,28.7158570558056,28.4982533377022,28.7158570558056,2442.51341214347,0.0,1.0
2020-10-27,32.5286,32.74,32.5286,32.74,8543,28.3133772188015,28.4973829228298,28.3133772188015,28.4973829228298,9814.85986826983,0.0,1.0
2020-10-28,31.4999,31.8299,31.4999,31.775,22306,27.4179814395493,27.7052183474459,27.4179814395493,27.6574325709504,25626.8599112288,0.0,1.0
2020-10-29,31.94,31.94,31.63,31.63,360,27.8010510248987,27.8010510248987,27.5312224144504,27.5312224144504,413.595874116486,0.0,1.0
2020-10-30,31.715,31.715,31.46,31.5599,3788,27.6052076786056,27.6052076786056,27.38325188614,27.4702063318942,4351.94769764791,0.0,1.0
2020-11-02,32.4179,32.4179,32.2221,32.2221,804,28.2170222924253,28.2170222924253,28.0465950604066,28.0465950604066,923.697452193484,0.0,1.0
2020-11-03,32.85,32.861,32.7955,32.7955,1970,28.5931285587953,28.6027031223918,28.5456909482487,28.5456909482487,2263.28853335966,0.0,1.0
2020-11-04,32.6115,32.9289,32.6115,32.9289,170,28.3855346117246,28.6618042922287,28.3855346117246,28.6618042922287,195.309162777229,0.0,1.0
2020-11-05,33.554,33.5884,33.24,33.27,2787,29.2059006289746,29.2358429005857,28.9325903590367,28.9587028052091,3201.92139211847,0.0,1.0
2020-11-06,33.6727,33.6727,33.66,33.665,434,29.3092188743302,29.3092188743302,29.2981646054505,29.3025166798126,498.612803795986,0.0,1.0
2020-11-09,34.9178,35.6187,34.9,35.5,7096,30.3929724319727,31.0030462160475,30.3774790472437,30.899727970692,8152.43422980717,0.0,1.0
2020-11-10,35.3865,35.41,35.12,35.12,2422,30.800935882673,30.8213906321748,30.5689703191747,30.5689703191747,2782.58113086147,0.0,1.0
2020-11-11,35.3684,35.3684,35.29,35.3,2176,30.7851813734823,30.7851813734823,30.7169408474851,30.7256449962092,2499.95728354854,0.0,1.0
2020-11-12,34.755,35.2,34.6867,35.2,1152,30.2512688907437,30.6386035089679,30.1918195549578,30.6386035089679,1323.50679717276,0.0,1.0
2020-11-13,35.4112,35.42,35.21,35.24,3118,30.8224351300217,30.8300947808989,30.647307657692,30.6734201038644,3582.19982082001,0.0,1.0
2020-11-16,36.43,36.43,36.01,36.01,1921,31.7092138020369,31.7092138020369,31.3436395556231,31.3436395556231,2206.99353938269,0.0,1.0
2020-11-17,36.5012,36.5012,36.23,36.23,4147,31.7711873409528,31.7711873409528,31.5351308275541,31.5351308275541,4764.3946943363,0.0,1.0
2020-11-18,36.1663,36.6426,36.1663,36.6426,2545,31.4796854001814,31.8942640039121,31.4796854001814,31.8942640039121,2923.89305451793,0.0,1.0
2020-11-19,36.1,36.1,35.78,35.89,5611,31.4219768941403,31.4219768941403,31.1434441349679,31.2391897709334,6446.35124907668,0.0,1.0
2020-11-20,36.2765,36.3,36.17,36.17,4595,31.5756051191214,31.5960598686231,31.4829059352093,31.4829059352093,5279.0917821257,0.0,1.0
2020-11-23,37.0285,37.08,36.88,36.8999,3958,32.2301571031766,32.2749834691059,32.1009004946231,32.1182217505842,4547.25686042514,0.0,1.0
2020-11-24,38.106,38.106,37.5,37.5,3350,33.1680291282025,33.1680291282025,32.6405577155197,32.6405577155197,3848.73938413953,0.0,1.0
2020-11-25,37.8515,38.05,37.65,38.05,4889,32.9465085431732,33.1192858953474,32.7711199463818,33.1192858953474,5616.8617459875,0.0,1.0
2020-11-27,37.9501,37.9501,37.9501,37.9501,57,33.0323314495932,33.0323314495932,33.0323314495932,33.0323314495932,65.486013401777,0.0,1.0
2020-11-30,37.1233,37.675,37.1233,37.675,2499,32.3126724330814,32.7928803181922,32.3126724330814,32.7928803181922,2871.04469282528,0.0,1.0
2020-12-01,37.699,37.7098,37.645,37.645,2055,32.8137702751301,32.8231707557522,32.7667678720197,32.7667678720197,2360.94311474827,0.0,1.0
2020-12-02,37.9837,38.115,37.9837,38.03,1927,33.0615773893063,33.1758628620543,33.0615773893063,33.1018775978991,2213.8868039513,0.0,1.0
2020-12-03,38.1309,38.3442,38.13,38.13,1591,33.1897024585256,33.3753619508115,33.1889190851405,33.1889190851405,1827.86398810925,0.0,1.0
2020-12-04,38.9022,38.93,38.831,38.831,1392,33.8610534496184,33.8852509830716,33.7990799107026,33.7990799107026,1599.23737991708,0.0,1.0
2020-12-07,38.756,38.7844,38.64,38.7844,1403,33.7337987952715,33.7585185776481,33.6328306700715,33.7585185776481,1611.8750316262,0.0,1.0
2020-12-08,38.8105,38.819,38.47,38.47,1794,33.7812364058181,33.7886349322336,33.4848601417612,33.4848601417612,2061.08610601382,0.0,1.0
2020-12-09,38.8629,39.125,38.7,39.0,953,33.8268461451326,34.0549818831922,33.6850555624164,33.9461800241405,1094.88018898059,0.0,1.0
2020-12-10,39.2012,39.2012,39.2012,39.2012,20,34.1213074964702,34.1213074964702,34.1213074964702,34.1213074964702,22.977548562027,0.0,1.0
2020-12-11,39.1001,39.1001,38.94,38.94,1104,34.0333085528691,34.0333085528691,33.8939551317957,33.8939551317957,1268.36068062389,0.0,1.0
2020-12-14,38.6762,39.39,38.6762,39.39,2950,33.6643396884529,34.2856418243819,33.6643396884529,34.2856418243819,3389.18841289899,0.0,1.0
2020-12-15,39.3011,39.3344,39.042,39.042,2295,34.2082619422243,34.2372467574757,33.9827374487819,33.9827374487819,2636.6736974926,0.0,1.0
2020-12-16,39.2796,39.2796,39.191,39.2,1482,34.1895480224674,34.1895480224674,34.1124292647716,34.1202629986233,1702.6363484462,0.0,1.0
2020-12-17,39.5611,39.5986,39.5,39.5,3696,34.4345698090519,34.4672103667675,34.3813874603474,34.3813874603474,4246.2509742626,0.0,1.0
2020-12-18,39.564,39.6199,39.34,39.51,2867,34.4370940121819,34.4857502035499,34.2421210807612,34.3900916090716,3293.83158636658,0.0,1.0
2020-12-21,38.1608,38.29,37.64,37.64,5619,34.0377476687185,34.152988360706,33.5732170774869,33.5732170774869,6299.63936765012,0.9444,1.0
2020-12-22,37.8265,38.03,37.76,37.9806,122563,33.7395668379798,33.9210798474184,33.6802517759274,33.8770172298937,137409.272079961,0.0,1.0
2020-12-23,38.328,38.43,38.09,38.09,11139,34.1868826818788,34.2778621755532,33.9745971966386,33.9745971966386,12488.2866909156,0.0,1.0
2020-12-24,38.35,38.35,38.34,38.34,1119,34.2065057099262,34.2065057099262,34.1975861517229,34.1975861517229,1254.54644107501,0.0,1.0
2020-12-28,38.3409,38.75,38.3409,38.75,3172,34.1983889119612,34.5632880380611,34.1983889119612,34.5632880380611,3556.22994735472,0.0,1.0
2020-12-29,38.275,38.53,38.24,38.45,4074,34.139609023401,34.3670577575869,34.1083905696892,34.2957012919599,4567.49079619266,0.0,1.0
2020-12-30,38.6631,38.7646,38.634,38.65,4305,34.4857770772738,34.576310593038,34.459821162902,34.4740924560273,4826.47223309019,0.0,1.0
2020-12-31,38.5672,38.64,38.5672,38.64,837,34.4002385141034,34.465172897824,34.4002385141034,34.465172897824,938.387284342972,0.0,1.0
2021-01-04,38.9023,39.4,38.7,39.17,6221,34.6991329094984,35.1430593212801,34.5186902470442,34.9379094826026,6974.56068804972,0.0,1.0
2021-01-05,39.88,39.94,39.3332,39.3332,22640,35.5711981150419,35.6247154642622,35.0834766724816,35.0834766724816,25382.4230794801,0.0,1.0
2021-01-06,41.068,41.31,40.85,40.87,13401,36.6308416296024,36.8466949381239,36.4363952607689,36.4542343771756,15024.2867353407,0.0,1.0
2021-01-07,41.721,41.7371,41.45,41.5,7462,37.2132887802825,37.2276492689899,36.9715687529711,37.016166543988,8365.88520402299,0.0,1.0
2021-01-08,41.5492,41.96,41.19,41.81,2574,37.0600507703485,37.426466221343,36.7396602396835,37.2926728482925,2885.79315400097,0.0,1.0
2021-01-11,41.2686,41.36,40.915,40.915,1180,36.809767967162,36.8912927291408,36.4943723890908,36.4943723890908,1322.93547852414,0.0,1.0
2021-01-12,41.8945,41.8945,41.52,41.52,4241,37.3680431151109,37.3680431151109,37.0340056603947,37.0340056603947,4754.71980035668,0.0,1.0
2021-01-13,41.7155,41.869,41.7155,41.869,1522,37.2083830232706,37.3452982416923,37.2083830232706,37.3452982416923,1706.36254094385,0.0,1.0
2021-01-14,42.2603,42.419,42.041,42.041,1066,37.6943205541902,37.8358739428777,37.4987146427903,37.4987146427903,1195.12645771757,0.0,1.0
2021-01-15,41.2399,41.77,41.2,41.77,1632,36.7841688351183,37.256994615479,36.7485797978868,37.256994615479,1829.68703470457,0.0,1.0
2021-01-19,41.587,41.6299,41.57,41.57,4076,37.0937667003573,37.1320316050497,37.0786034514116,37.0786034514116,4569.73305971559,0.0,1.0
2021-01-20,41.98,41.98,41.78,41.88,2135,37.4443053377498,37.4443053377498,37.2659141736823,37.3551097557161,2393.61631071952,0.0,1.0
2021-01-21,41.76,41.9579,41.58,41.9579,2591,37.2480750572756,37.4245931141203,37.0875230096149,37.4245931141203,2904.8523939458,0.0,1.0
2021-01-22,41.4053,41.4053,41.15,41.15,3130,36.931698327802,36.931698327802,36.70398200687,36.70398200687,3509.14241337336,0.0,1.0
2021-01-25,40.9394,41.085,40.62,41.085,1883,36.516136111107,36.6460048785481,36.2312454220913,36.6460048785481,2111.09110683132,0.0,1.0
2021-01-26,40.6096,41.185,40.6094,41.185,2535,36.2219690815598,36.7352004605818,36.2217906903958,36.7352004605818,2842.06901530398,0.0,1.0
2021-01-27,39.37,39.86,39.2515,39.86,2738,35.11630064667,35.5533589986352,35.0106038819601,35.5533589986352,3069.65876288059,0.0,1.0
2021-01-28,40.0788,40.1,39.99,40.0,3685,35.7485189321249,35.7674283955161,35.669313255279,35.6782328134824,4131.37054098429,0.0,1.0
2021-01-29,39.1943,39.64,39.08,39.64,4940,34.9595840090368,35.357128718161,34.8576334587723,35.357128718161,5538.39090161801,0.0,1.0
2021-02-01,39.8008,39.8008,39.3312,39.7519,2518,35.5005552140712,35.5005552140712,35.081692760841,35.4569385744567,2823.00977535914,0.0,1.0
2021-02-02,40.1509,40.169,40.075,40.119,1106,35.8128289467712,35.8289733471193,35.7451295000077,35.7843755561025,1239.97172817602,0.0,1.0
2021-02-03,40.5487,40.56,40.14,40.29,2874,36.1676489721013,36.1777280728711,35.8031066283296,35.9369000013801,3222.13268243931,0.0,1.0
2021-02-04,40.64,40.77,40.4,40.42,7461,36.2490845384981,36.3650387951419,36.0350151416172,36.0528542580239,8364.76407226153,0.0,1.0
2021-02-05,41.196,41.255,41.06,41.06,1574,36.7450119746055,36.7976373680054,36.6237059830397,36.6237059830397,1764.66139253983,0.0,1.0
2021-02-08,42.0967,42.1,41.59,41.59,4058,37.5483965819831,37.5513400361902,37.0964425678183,37.0964425678183,4549.55268800929,0.0,1.0
2021-02-09,42.0555,42.15,41.87,42.01,3491,37.5116480021852,37.5959378272071,37.3461901975127,37.4710640123599,3913.87097926083,0.0,1.0
2021-02-10,42.0605,42.2,41.8711,42.2,1952,37.5161077812869,37.6405356182239,37.347171348915,37.6405356182239,2188.44919837214,0.0,1.0
2021-02-11,42.0585,42.113,41.76,42.113,2351,37.5143238696462,37.5629354618546,37.2480750572756,37.5629354618546,2635.78077119513,0.0,1.0
2021-02-12,42.3781,42.42,41.87,41.87,7892,37.7993929498259,37.8367658986981,37.3461901975127,37.3461901975127,8847.97186145129,0.0,1.0
2021-02-16,43.017,43.16,42.81,42.81,7023,38.3692635234393,38.4968132057475,38.1846286686295,38.1846286686295,7873.70836074156,0.0,1.0
2021-02-17,42.84,43.01,42.68,42.85,8189,38.2113873432396,38.3630198326969,38.0686744119857,38.220306901443,9180.94799460525,0.0,1.0
2021-02-18,42.33,42.449,42.2569,42.34,7147,37.7564898748677,37.8626326174878,37.6912879044011,37.7654094330711,8012.72869916275,0.0,1.0
2021-02-19,43.3048,43.42,42.83,42.83,12609,38.6259684085323,38.7287217190351,38.2024677850363,38.2024677850363,14136.3503802635,0.0,1.0
2021-02-22,43.8837,44.09,43.26,43.26,5389,39.1423216329254,39.326332118661,38.5860087877812,38.5860087877812,6041.77906251406,0.0,1.0
2021-02-23,43.9376,43.975,43.4,43.79,25263,39.1903980516416,39.2237571993222,38.7108826026284,39.0587453725598,28323.1516897927,0.0,1.0
2021-02-24,44.63,44.67,43.72,43.72,12198,39.807988261643,39.8436664944564,38.9963084651362,38.9963084651362,13675.5652263029,0.0,1.0
2021-02-25,43.925,44.84,43.72,44.6,14751,39.1791594083053,39.9952989839137,38.9963084651362,39.7812295870329,16537.8146133132,0.0,1.0
2021-02-26,43.18,43.58,42.91,43.58,15523,38.5146523221542,38.871434650289,38.2738242506632,38.871434650289,17403.3283331612,0.0,1.0
2021-03-01,44.0735,44.23,43.88,43.88,11725,39.3116148476254,39.4512059335081,39.1390213963902,39.1390213963902,13145.2699031318,0.0,1.0
2021-03-02,44.1032,44.23,44.02,44.02,2571,39.3381059354894,39.4512059335081,39.2638952112374,39.2638952112374,2882.42975871658,0.0,1.0
2021-03-03,43.9524,44.3947,43.9524,43.96,4563,39.2035989977826,39.5981110571176,39.2035989977826,39.2103778620171,5115.72422754716,0.0,1.0
2021-03-04,43.38,44.05,43.0,43.941,41559,38.6930434862216,39.2906538858475,38.3541002744936,39.1934307014307,46593.1148745634,0.0,1.0
2021-03-05,44.5269,44.63,43.69,43.69,1677,39.7160276165662,39.807988261643,38.9695497905261,38.9695497905261,1880.13796397033,0.0,1.0
2021-03-08,44.71,45.06,44.5,44.5,6127,39.8793447272699,40.1915292643879,39.6920340049991,39.6920340049991,6869.17430247238,0.0,1.0
2021-03-09,44.66,45.01,44.655,44.97,16378,39.8347469362531,40.146931473371,39.8302871571514,40.1112532405576,18361.8959892105,0.0,1.0
2021-03-10,45.355,45.92,44.895,45.92,23111,40.4546562313873,40.9586112698778,40.0443565540323,40.9586112698778,25910.4761391283,0.0,1.0
2021-03-11,45.8935,46.02,45.73,45.73,5752,40.9349744406388,41.0478068519115,40.7891396640137,40.7891396640137,6448.74989192446,0.0,1.0
2021-03-12,46.05,46.05,45.65,45.65,9341,41.0745655265216,41.0745655265216,40.7177831983868,40.7177831983868,10472.4917838085,0.0,1.0
2021-03-15,46.0647,46.08,45.605,45.99,5774,41.0876772770805,41.1013242011317,40.6776451864716,41.0210481773014,6473.41479067661,0.0,1.0
2021-03-16,45.5354,45.9,45.412,45.9,6031,40.6155650613761,40.940772153471,40.5054977131465,40.940772153471,6761.54565337212,0.0,1.0
2021-03-17,45.748,45.82,45.15,45.16,10492,40.8051948687798,40.8694156878441,40.2718052882182,40.2807248464216,11762.9144412502,0.0,1.0
2021-03-18,45.0337,45.83,44.895,45.52,6170,40.168070826313,40.8783352460474,40.0443565540323,40.6018289417429,6917.38296821522,0.0,1.0
2021-03-19,44.96,45.16,44.7249,44.7249,3385,40.1023336823542,40.2807248464216,39.8926348689929,39.8926348689929,3795.03101254594,0.0,1.0
2021-03-22,44.66,44.81,44.639,44.81,3699,39.8347469362531,39.9685403093036,39.816015864026,39.9685403093036,4147.06638564474,0.0,1.0
2021-03-23,43.45,44.3,43.45,44.3,7858,38.7554803936452,39.5136428409317,38.7554803936452,39.5136428409317,8809.85338156161,0.0,1.0
2021-03-24,43.7699,44.21,43.69,43.69,5562,39.0408170605711,39.4333668171014,38.9695497905261,38.9695497905261,6235.73485724683,0.0,1.0
2021-03-25,44.1006,44.1006,43.29,43.52,4179,39.3357868503565,39.3357868503565,38.6127674623913,38.8179173010688,4685.20963114609,0.0,1.0
2021-03-26,45.08,45.08,44.4601,44.47,6759,40.2093683807946,40.2093683807946,39.6564449677677,39.665275330389,7577.72957571583,0.0,1.0
2021-03-29,44.78,44.93,44.69,44.7,11671,39.9417816346935,40.0755750077441,39.8615056108632,39.8704251690666,13084.7287880129,0.0,1.0
2021-03-30,44.721,44.801,44.617,44.617,956,39.8891562412936,39.9605127069206,39.7963928359786,39.7963928359786,1071.80196395685,0.0,1.0
2021-03-31,44.7707,44.85,44.648,44.73,6192,39.9334864455644,40.0042185421171,39.824043466409,39.8971838436767,6942.04786696735,0.0,1.0
2021-04-01,45.11,45.11,44.77,44.88,4444,40.2361270554048,40.2361270554048,39.9328620764902,40.0309772167272,4982.30954793328,0.0,1.0
2021-04-05,45.385,45.5295,45.285,45.42,65462,40.4814149059974,40.6103025220361,40.3922193239637,40.5126333597092,73391.527368769,0.0,1.0
2021-04-06,45.26,45.5869,45.22,45.55,5732,40.3699204284553,40.6615007861235,40.3342421956418,40.6285876163531,6426.32725669523,0.0,1.0
2021-04-07,45.235,45.3141,45.0729,45.28,7062,40.3476215329469,40.4181752383356,40.2030354944702,40.387759544862,7917.43249943854,0.0,1.0
2021-04-08,45.2079,45.21,44.95,45.15,3718,40.3234495302157,40.3253226374385,40.0934141241508,40.2718052882182,4168.36788911251,0.0,1.0
2021-04-09,45.1681,45.1681,44.9932,45.0825,1788,40.2879496885663,40.2879496885663,40.1319466155894,40.2115982703455,2004.58358949251,0.0,1.0
2021-04-12,44.97,45.13,44.8301,45.06,6693,40.1112532405576,40.2539661718115,39.9864686212924,40.1915292643879,7503.73487945938,0.0,1.0
2021-04-13,45.1318,45.18,44.97,44.97,3779,40.2555716922881,40.2985639628283,40.1112532405576,40.1112532405576,4236.75692656163,0.0,1.0
2021-04-14,45.7811,45.985,45.21,45.21,9208,40.834718606433,41.0165883981997,40.3253226374385,40.3253226374385,10323.3812595341,0.0,1.0
2021-04-15,46.12,46.14,45.87,45.87,3640,41.1370024339452,41.1548415503519,40.9140134788609,40.9140134788609,4080.91961171853,0.0,1.0
2021-04-16,46.3099,46.38,46.1,46.27,12531,41.3063848442272,41.3689109472328,41.1191633175384,41.2707958069957,14048.9021028695,0.0,1.0
2021-04-19,46.0854,46.3,45.9881,46.21,6886,41.1061407625615,41.2975544816059,41.0193534612427,41.2172784577755,7720.11330942139,0.0,1.0
2021-04-20,45.3401,45.95,45.17,45.95,7962,40.4413660896643,40.9853699444879,40.289644404625,40.9853699444879,8926.45108475357,0.0,1.0
2021-04-21,45.82,45.85,45.15,45.2,2502,40.8694156878441,40.8961743624542,40.2718052882182,40.3164030792351,2805.07166717576,0.0,1.0
2021-04-22,45.4819,45.95,45.4001,45.95,6505,40.5678454249881,40.9853699444879,40.4948834388845,40.9853699444879,7292.96210830469,0.0,1.0
2021-04-23,46.02,46.04,45.75,45.75,25812,41.0478068519115,41.0656459683182,40.8069787804205,40.8069787804205,28938.6530268348,0.0,1.0
2021-04-26,46.42,46.4699,46.28,46.28,4750,41.4045891800463,41.4490977754811,41.2797153651991,41.2797153651991,5325.3758669404,0.0,1.0
2021-04-27,46.56,46.58,46.36,46.36,9660,41.5294629948935,41.5473021113002,41.3510718308261,41.3510718308261,10830.1328157146,0.0,1.0
2021-04-28,46.95,46.95,46.51,46.51,4968,41.8773257648249,41.8773257648249,41.4848652038766,41.4848652038766,5569.78259093893,0.0,1.0
2021-04-29,46.81,46.8299,46.4,46.6,26970,41.7524519499778,41.7702018708025,41.3867500636396,41.565141227707,30236.9236066068,0.0,1.0
2021-04-30,45.9863,46.4725,45.92,46.44,22583,41.0177479407661,41.451416860614,40.9586112698778,41.422428296453,25318.5185690768,0.0,1.0
2021-05-03,46.71,46.85,46.54,46.54,4336,41.663256367944,41.7881301827912,41.5116238784867,41.5116238784867,4861.22731769549,0.0,1.0
2021-05-04,46.88,46.88,46.4,46.66,9472,41.8148888574013,41.8148888574013,41.3867500636396,41.6186585769272,10619.3600445599,0.0,1.0
2021-05-05,47.46,47.56,47.0,47.17,14400,42.3322232331968,42.4214188152305,41.9219235558418,42.0735560452991,16144.2973650404,0.0,1.0
2021-05-06,48.1187,48.1187,47.68,47.76,5048,42.9197545320529,42.9197545320529,42.528453513671,42.599809979298,5659.47313185581,0.0,1.0
2021-05-07,48.9474,48.95,48.1,48.23,16043,43.6589183203662,43.6612374054991,42.9030749582126,43.0190292148564,17986.316849121,0.0,1.0
2021-05-10,49.06,49.69,48.96,49.28,23844,43.7593525457361,44.3212847125485,43.6701569637024,43.9555828262103,26732.2657202793,0.0,1.0
2021-05-11,48.4417,48.67,47.9,48.31,19168,43.2078562620217,43.4114897758047,42.7246837941451,43.0903856804833,21489.8536036871,0.0,1.0
2021-05-12,47.68,48.55,47.5,48.06,19442,42.528453513671,43.3044550773642,42.3679014660103,42.8673967253991,21797.0437063274,0.0,1.0
2021-05-13,47.62,47.78,47.22,47.25,22195,42.4749361644508,42.6176490957047,42.1181538363159,42.1449125109261,24883.5194456299,0.0,1.0
2021-05-14,48.37,48.39,48.05,48.0977,15749,43.1439030297036,43.1617421461103,42.8584771671957,42.9010234598258,17656.7041112514,0.0,1.0
2021-05-17,48.6045,48.6045,47.88,48.1,19282,43.3530666695726,43.3530666695726,42.7068446777384,42.9030749582126,21617.6626244936,0.0,1.0
2021-05-18,48.2749,48.84,48.2749,48.84,5080,43.0590780311895,43.563122265262,43.0590780311895,43.563122265262,5695.34934822257,0.0,1.0
2021-05-19,47.1512,47.51,46.7,47.51,11140,42.0567872758768,42.3768210242137,41.6543368097407,42.3768210242137,12489.407822677,0.0,1.0
2021-05-20,47.1712,47.258,46.925,46.99,6151,42.0746263922835,42.1520481574888,41.8550268693165,41.9130039976384,6896.08146474745,0.0,1.0
2021-05-21,47.2041,47.4999,47.105,47.17,5946,42.1039717387726,42.3678122704283,42.0155789169772,42.0735560452991,6666.24945364791,0.0,1.0
2021-05-24,47.3742,47.49,47.25,47.34,6228,42.2556934238119,42.358981907807,42.1449125109261,42.2251885347564,6982.40861037996,0.0,1.0
2021-05-25,46.9381,47.35,46.93,47.35,3337,41.8667114905629,42.2341080929598,41.8594866484182,42.2341080929598,3741.21668799581,0.0,1.0
2021-05-26,47.0618,47.12,46.9001,46.93,5744,41.9770464255386,42.0289582542822,41.8328171693901,41.8594866484182,6439.78083783277,0.0,1.0
2021-05-27,47.26,47.4379,47.26,47.42,13066,42.1538320691294,42.3125110095674,42.1538320691294,42.2965450003834,14648.7075952512,0.0,1.0
2021-05-28,47.55,47.5782,47.44,47.52,5910,42.4124992570272,42.4376524111607,42.3143841167901,42.3857405824171,6625.88871023531,0.0,1.0
2021-06-01,48.42,48.45,48.13,48.13,5292,43.1885008207204,43.2152594953305,42.9298336328227,42.9298336328227,5933.02928165233,0.0,1.0
2021-06-02,48.62,48.62,48.475,48.51,11127,43.3668919847878,43.3668919847878,43.237558390839,43.2687768445508,12474.8331097781,0.0,1.0
2021-06-03,48.3,48.3293,48.01,48.01,4401,43.08146612228,43.1076004278158,42.8227989343822,42.8227989343822,4934.10088219046,0.0,1.0
2021-06-04,48.595,48.595,48.4267,48.4531,2357,43.3445930892794,43.3445930892794,43.1944769247167,43.2180245583736,2642.5075617639,0.0,1.0
2021-06-07,48.4458,48.54,48.36,48.54,4431,43.2115132808851,43.2955355191609,43.1349834715002,43.2955355191609,4967.73483503429,0.0,1.0
2021-06-08,48.5171,48.58,48.3272,48.56,1980,43.2751097308751,43.3312137519743,43.1057273205931,43.3133746355676,2219.84088769305,0.0,1.0
2021-06-09,48.11,48.46,48.11,48.46,2659,42.9119945164159,43.2241790535339,42.9119945164159,43.2241790535339,2981.08935372516,0.0,1.0
2021-06-10,48.09,48.41,48.06,48.34,4318,42.8941554000092,43.179581262517,42.8673967253991,43.1171443550935,4841.04694598918,0.0,1.0
2021-06-11,47.9939,48.061,47.93,48.061,4894,42.8084384456748,42.8682886812194,42.7514424687553,42.8682886812194,5486.8188405908,0.0,1.0
2021-06-14,47.7057,48.05,47.521,48.03,9095,42.5513767782537,42.8584771671957,42.3866325382374,42.840638050789,10196.693370489,0.0,1.0
2021-06-15,47.6013,47.69,47.41,47.69,7798,42.4582565906105,42.5373730718744,42.28762544218,42.5373730718744,8742.58547587393,0.0,1.0
2021-06-16,47.03,47.61,47.03,47.61,10211,41.9486822304519,42.4660166062474,41.9486822304519,42.4660166062474,11447.8764162797,0.0,1.0
2021-06-17,45.88,46.84,45.69,46.84,5443,40.9229330370643,41.7792106245879,40.7534614312002,41.7792106245879,6102.32017763296,0.0,1.0
2021-06-18,44.92,45.335,44.92,45.33,6964,40.0666554495407,40.4368171149806,40.0666554495407,40.4323573358789,7807.56158681535,0.0,1.0
2021-06-21,45.95,45.981,45.08,45.08,5146,40.9853699444879,41.0130205749183,40.2093683807946,40.2093683807946,5769.344044479,0.0,1.0
2021-06-22,46.28,46.32,45.8,45.8,6866,41.2797153651991,41.3153935980126,40.8515765714373,40.8515765714373,7697.69067419216,0.0,1.0
2021-06-23,46.13,46.61,46.13,46.35,83368,41.1459219921486,41.5740607859103,41.1459219921486,41.3421522726227,93466.5126894919,0.0,1.0
2021-06-24,46.5342,46.656,46.4,46.44,5239,41.5064505347288,41.6150907536458,41.3867500636396,41.422428296453,5873.60929829489,0.0,1.0
2021-06-25,46.56,46.79,46.56,46.79,2773,41.5294629948935,41.734612833571,41.5294629948935,41.734612833571,3108.89837453173,0.0,1.0
2021-06-28,46.047,46.54,45.97,46.54,10371,41.0718896590606,41.5116238784867,41.0032090608946,41.5116238784867,11627.2574981134,0.0,1.0
2021-06-29,46.003,46.26,46.0,46.0,2878,41.0326436029657,41.2618762487924,41.0299677355047,41.0299677355047,3226.61720948515,0.0,1.0
2021-06-30,46.165,46.165,45.86,45.86,9323,41.1771404458603,41.1771404458603,40.9050939206575,40.9050939206575,10452.3114121022,0.0,1.0
2021-07-01,46.4418,46.5037,46.428,46.43,3532,41.4240338169296,41.4792458822085,41.411724826609,41.4135087382497,3959.83738148074,0.0,1.0
2021-07-02,46.54,46.54,46.301,46.52,6016,41.5116238784867,41.5116238784867,41.2984464374262,41.49378476208,6744.7286769502,0.0,1.0
2021-07-06,45.8843,46.17,45.7,46.17,1842,40.9267684470917,41.181600224962,40.7623809894036,41.181600224962,2065.12470461141,0.0,1.0
2021-07-07,45.8912,45.8912,45.541,45.58,2121,40.9329229422521,40.9329229422521,40.62056001397,40.6553462909632,2377.92046605907,0.0,1.0
2021-07-08,45.18,45.46,45.13,45.29,4436,40.2985639628283,40.5483115925227,40.2539661718115,40.3966791030654,4973.34049384161,0.0,1.0
2021-07-09,46.131,46.21,45.58,45.58,5977,41.1468139479689,41.2172784577755,40.6553462909632,40.6553462909632,6701.00453825321,0.0,1.0
2021-07-12,46.2202,46.28,45.98,45.98,3241,41.226376407143,41.2797153651991,41.012128619098,41.012128619098,3633.58803889554,0.0,1.0
2021-07-13,45.8804,46.14,45.88,46.14,2528,40.9232898193924,41.1548415503519,40.9229330370643,41.1548415503519,2834.22109297375,0.0,1.0
2021-07-14,45.6647,46.1301,45.63,46.13,3958,40.7308949489457,41.1460111877306,40.69994408198,41.1459219921486,4437.43951186318,0.0,1.0
2021-07-15,45.57,45.7,45.29,45.48,7403,40.6464267327598,40.7623809894036,40.3966791030654,40.5661507089295,8299.73843009679,0.0,1.0
2021-07-16,44.65,45.52,44.63,45.52,7397,39.8258273780497,40.6018289417429,39.807988261643,40.6018289417429,8293.01163952802,0.0,1.0
2021-07-19,43.53,43.93,43.34,43.93,3930,38.8268368592722,39.183619187407,38.6573652534082,39.183619187407,4406.04782254226,0.0,1.0
2021-07-20,44.2837,44.2837,44.14,44.155,5807,39.4991039610602,39.4991039610602,39.3709299096778,39.3843092469829,6510.41213880482,0.0,1.0
2021-07-21,44.9853,44.9853,44.4,44.4,4082,40.1249001646087,40.1249001646087,39.6028384229654,39.6028384229654,4576.45985028436,0.0,1.0
2021-07-22,44.8458,45.07,44.68,45.07,2210,40.0004723276717,40.2004488225913,39.8525860526598,40.2004488225913,2477.70119282911,0.0,1.0
2021-07-23,44.91,44.941,44.74,44.92,9020,40.0577358913373,40.0853865217678,39.90610340188,40.0666554495407,10112.6084883795,0.0,1.0
2021-07-26,45.4,45.5,45.01,45.01,4071,40.4947942433025,40.5839898253362,40.146931473371,40.146931473371,4564.12740090828,0.0,1.0
2021-07-27,45.2672,45.2672,44.991,44.991,2636,40.3763425103617,40.3763425103617,40.1299843127846,40.1299843127846,2955.30332321156,0.0,1.0
2021-07-28,45.6536,45.6536,45.23,45.23,3156,40.72099423934,40.72099423934,40.3431617538452,40.3431617538452,3538.29183917134,0.0,1.0
2021-07-29,46.1337,46.335,45.98,45.98,5892,41.1492222286838,41.3287729353177,41.012128619098,41.012128619098,6605.70833852901,0.0,1.0
2021-07-30,45.7147,46.14,45.638,46.14,4042,40.7754927399626,41.1548415503519,40.7070797285427,41.1548415503519,4531.61457982591,0.0,1.0
2021-08-02,45.6,46.22,45.5916,46.02,2567,40.6731854073699,41.2261980159789,40.6656929784791,41.0478068519115,2877.94523167074,0.0,1.0
2021-08-03,46.1727,46.208,45.405,45.405,4750,41.1840085056769,41.2154945461348,40.4992540224042,40.4992540224042,5325.3758669404,0.0,1.0
2021-08-04,45.5657,46.11,45.52,46.11,8884,40.6425913227324,41.1280828757418,40.6018289417429,41.1280828757418,9960.13456882072,0.0,1.0
2021-08-05,45.5007,45.62,45.465,45.51,2342,40.5846141944104,40.6910245237766,40.5527713716244,40.5929093835396,2625.69058534198,0.0,1.0
2021-08-06,45.66,45.66,45.46,45.46,1738,40.7267027565901,40.7267027565901,40.5483115925227,40.5483115925227,1948.52700141946,0.0,1.0
2021-08-09,45.83,45.83,45.68,45.68,13810,40.8783352460474,40.8783352460474,40.7445418729969,40.7445418729969,15482.8296257783,0.0,1.0
2021-08-10,46.36,46.41,45.79,45.79,2739,41.3510718308261,41.3956696218429,40.842657013234,40.842657013234,3070.77989464205,0.0,1.0
2021-08-11,46.85,46.919,46.52,46.58,5906,41.7881301827912,41.8496751343945,41.49378476208,41.5473021113002,6621.40418318947,0.0,1.0
2021-08-12,46.801,46.83,46.57,46.76,5391,41.7444243475947,41.7702910663845,41.5383825530969,41.7078541589609,6044.02132603699,0.0,1.0
2021-08-13,46.8,46.901,46.79,46.811,3369,41.7435323917744,41.8336199296284,41.734612833571,41.7533439057981,3777.09290436257,0.0,1.0
2021-08-16,46.4034,46.58,46.14,46.58,3229,41.3897827134287,41.5473021113002,41.1548415503519,41.5473021113002,3620.13445775801,0.0,1.0
2021-08-17,45.6686,46.04,45.425,46.04,8097,40.734373576645,41.0656459683182,40.5170931388109,41.0656459683182,9077.80387255082,0.0,1.0
2021-08-18,45.168,45.565,45.168,45.55,1147,40.2878604929843,40.6419669536581,40.2878604929843,40.6285876163531,1285.93813039592,0.0,1.0
2021-08-19,44.0,44.57,43.86,44.57,8890,39.2460560948306,39.7544709124227,39.1211822799834,39.7544709124227,9966.8613593895,0.0,1.0
2021-08-20,44.0594,44.1,43.98,44.04,3024,39.2990382705586,39.3352516768643,39.2282169784239,39.2817343276441,3390.30244665848,0.0,1.0
2021-08-23,44.84,44.93,44.41,44.41,3058,39.9952989839137,40.0755750077441,39.6117579811688,39.6117579811688,3428.42092654816,0.0,1.0
2021-08-24,45.3514,45.464,45.14,45.14,4765,40.4514451904341,40.5518794158041,40.2628857300149,40.2628857300149,5342.19284336232,0.0,1.0
2021-08-25,45.7401,45.795,45.44,45.44,2961,40.7981484177991,40.8471167923356,40.530472476116,40.530472476116,3319.67114568643,0.0,1.0
2021-08-26,45.3705,45.58,45.3705,45.58,1954,40.4684815466026,40.6553462909632,40.4684815466026,40.6553462909632,2190.69146189506,0.0,1.0
2021-08-27,46.114,46.16,45.7999,45.7999,1199,41.1316506990232,41.1726806667587,40.8514873758553,40.8514873758553,1344.2369819919,0.0,1.0
2021-08-30,46.1995,46.31,46.18,46.18,246615,41.207912921662,41.3064740398092,41.1905197831654,41.1905197831654,276487.909352738,0.0,1.0
2021-08-31,46.0696,46.071,45.951,45.96,1111,41.0920478606002,41.0932965987487,40.9862619003082,40.9942895026913,1245.57738698332,0.0,1.0
2021-09-01,46.0603,46.08,45.955,45.955,1806,41.0837526714711,41.1013242011317,40.9898297235896,40.9898297235896,2024.76396119881,0.0,1.0
2021-09-02,46.53,46.65,46.25,46.25,3058,41.5027043202834,41.6097390187238,41.252956690589,41.252956690589,3428.42092654815,0.0,1.0
2021-09-03,46.7518,46.85,46.64,46.731,20301,41.7005401212341,41.7881301827912,41.6008194605205,41.6819874401711,22760.0958894225,0.0,1.0
2021-09-07,46.39,46.67,46.39,46.67,1976,41.3778305054362,41.6275781351306,41.3778305054362,41.6275781351306,2215.3563606472,0.0,1.0
2021-09-08,45.9059,46.241,45.86,46.241,5906,40.946034692811,41.244929088206,40.9050939206575,41.244929088206,6621.40418318947,0.0,1.0
2021-09-09,45.9,45.9841,45.8009,45.97,2676,40.940772153471,41.0157856379614,40.8523793316756,41.0032090608946,3000.14859367,0.0,1.0
2021-09-10,45.7341,46.08,45.7341,46.08,20628,40.7927966828771,41.1013242011317,40.7927966828771,41.1013242011317,23126.7059754203,0.0,1.0
2021-09-13,46.2414,46.33,46.1072,46.18,4448,41.2452858705341,41.324313156216,41.1255853994449,41.1905197831654,4986.79407497913,0.0,1.0
2021-09-14,45.77,46.46,45.77,46.46,6937,40.8248178968272,41.4402674128598,40.8248178968272,41.4402674128598,7777.2910292559,0.0,1.0
2021-09-15,46.62,46.64,46.341,46.3872,4070,41.5829803441137,41.6008194605205,41.3341246702397,41.3753330291392,4563.00626914682,0.0,1.0
2021-09-16,46.2055,46.42,46.01,46.42,2371,41.213264656584,41.4045891800463,41.0388872937081,41.4045891800463,2658.20340642435,0.0,1.0
2021-09-17,45.5,45.86,45.411,45.86,2280,40.5839898253362,40.9050939206575,40.5046057573262,40.9050939206575,2556.18041613139,0.0,1.0
2021-09-20,44.3604,44.525,43.92,44.5,5202,39.5675169724801,39.7143329005076,39.1746996292037,39.6920340049991,5832.12742312083,0.0,1.0
2021-09-21,44.49,44.73,44.371,44.73,8492,39.6831144467958,39.8971838436767,39.5769717041757,39.8971838436767,9520.65091832796,0.0,1.0
2021-09-22,45.1311,45.435,44.98,44.98,2492,40.2549473232139,40.5260126970143,40.1201727987609,40.1201727987609,2793.86034956115,0.0,1.0
2021-09-23,45.8608,46.06,45.3,45.3,1486,40.9058074853138,41.083485084725,40.4055986612688,40.4055986612688,1666.00179753125,0.0,1.0
2021-09-24,45.7402,45.762,45.721,45.726,2238,40.7982376133812,40.8176822502645,40.7811120616307,40.7855718407324,2509.09288215002,0.0,1.0
2021-09-27,46.19,46.221,45.75,45.75,1170,41.1994393413688,41.2270899717992,40.8069787804205,40.8069787804205,1311.72416090953,0.0,1.0
2021-09-28,45.8736,46.01,45.8736,45.94,2085,40.9172245198141,41.0388872937081,40.9172245198141,40.9764503862845,2337.55972264647,0.0,1.0
2021-09-29,45.85,45.9699,45.771,45.87,9138,40.8961743624542,41.0031198653126,40.8257098526475,40.9140134788609,10244.9020362319,0.0,1.0
2021-09-30,45.4687,45.93,45.4687,45.93,4762,40.5560716081597,40.9675308280811,40.5560716081597,40.9675308280811,5338.82944807792,0.0,1.0
2021-10-01,46.0368,46.0368,45.36,45.57,3541,41.0627917096931,41.0627917096931,40.459116010489,40.6464267327598,3969.92756733389,0.0,1.0
2021-10-04,46.08,46.31,45.95,46.18,3239,41.1013242011317,41.3064740398092,40.9853699444879,41.1905197831654,3631.34577537262,0.0,1.0
2021-10-05,46.29,46.371,45.97,46.15,2466,41.2886349234025,41.3608833448498,41.0032090608946,41.1637611085553,2764.71092376316,0.0,1.0
2021-10-06,46.03,46.03,45.53,45.632,13062,41.0567264101148,41.0567264101148,40.6107484999463,40.7017279936207,14644.2230682054,0.0,1.0
2021-10-07,46.51,46.738,46.27,46.27,3390,41.4848652038766,41.6882311309135,41.2707958069957,41.2707958069957,3800.63667135325,0.0,1.0
2021-10-08,46.8535,46.9899,46.77,46.78,3157,41.7912520281624,41.9129148020564,41.7167737171643,41.7256932753676,3539.41297093281,0.0,1.0
2021-10-11,46.8888,47.363,46.8848,47.321,8975,41.8227380686203,42.2457035186241,41.819170245339,42.20824137417,10062.1575591137,0.0,1.0
2021-10-12,46.8882,47.1887,46.87,46.9,37802,41.8222028951281,42.0902356191394,41.805969299198,41.8327279738081,42381.0228467539,0.0,1.0
2021-10-13,47.1108,47.17,46.99,46.99,13481,42.0207522607351,42.0735560452991,41.9130039976384,41.9130039976384,15113.9772762576,0.0,1.0
2021-10-14,47.7784,47.93,47.45,47.5,10919,42.6162219663922,42.7514424687553,42.3233036749935,42.3679014660103,12241.6377033941,0.0,1.0
2021-10-15,47.9724,48.0689,47.9724,48.0689,3042,42.7892613955376,42.8753351322001,42.7892613955376,42.8753351322001,3410.48281836477,0.0,1.0
2021-10-18,47.987,48.105,47.83,47.83,6497,42.8022839505145,42.9075347373142,42.6622468867215,42.6622468867215,7283.993054213,0.0,1.0
2021-10-19,48.41,48.41,48.12,48.14,162698,43.179581262517,43.179581262517,42.9209140746193,42.938753191026,182405.895326204,0.0,1.0
2021-10-20,48.55,48.65,48.45,48.645,4413,43.3044550773642,43.3936506593979,43.2152594953305,43.3891908802963,4947.554463328,0.0,1.0
2021-10-21,48.0255,48.33,47.92,48.33,6106,42.8366242495974,43.1082247968901,42.7425229105519,43.1082247968901,6845.63053548171,0.0,1.0
2021-10-22,48.2106,48.2106,47.97,48.11,3670,43.0017252719418,43.0017252719418,42.7871207015687,42.9119945164159,4114.55356456237,0.0,1.0
2021-10-25,48.7284,48.83,48.37,48.37,2300,43.4635799957124,43.5542027070586,43.1439030297036,43.1439030297036,2578.60305136061,0.0,1.0
2021-10-26,48.57,48.92,48.54,48.92,10746,43.322294193771,43.634478730889,43.2955355191609,43.634478730889,12047.6819086614,0.0,1.0
2021-10-27,47.8537,48.39,47.8537,48.36,3262,42.6833862396635,43.1617421461103,42.6833862396635,43.1349834715002,3657.13180588623,0.0,1.0
2021-10-28,48.1926,48.1926,47.99,48.1133,10768,42.9856700671758,42.9856700671758,42.8049598179755,42.914937970623,12072.3468074135,0.0,1.0
2021-10-29,47.87,48.01,47.7403,48.01,96247,42.697925119535,42.8227989343822,42.5822384496373,42.8227989343822,107905.56864535,0.0,1.0
2021-11-01,48.3335,48.47,48.04,48.04,3158,43.1113466422613,43.2330986117373,42.8495576089923,42.8495576089923,3540.53410269426,0.0,1.0
2021-11-02,47.78,48.1,47.6701,48.1,7834,42.6176490957047,42.9030749582126,42.5196231510497,42.9030749582126,8782.94621928654,0.0,1.0
2021-11-03,47.957,47.957,47.51,47.51,31009,42.7755252759044,42.7755252759044,42.3768210242137,42.3768210242137,34765.1747911483,0.0,1.0
2021-11-04,48.0,48.25,47.83,48.01,7745,42.8138793761789,43.0368683312631,42.6622468867215,42.8227989343822,8683.16549251649,0.0,1.0
2021-11-05,48.3014,48.3368,48.05,48.16,8251,43.0827148604284,43.1142900964684,42.8584771671957,42.9565923074328,9250.45816381584,0.0,1.0
2021-11-08,48.5931,48.77,48.44,48.44,6770,43.3428983732208,43.5006853578384,43.2063399371272,43.2063399371272,7590.06202509188,0.0,1.0
2021-11-09,48.58,48.58,48.4066,48.4066,3423,43.3312137519743,43.3312137519743,43.1765486127279,43.1765486127279,3837.63401948147,0.0,1.0
2021-11-10,48.0084,48.51,47.93,48.51,2629,42.8213718050697,43.2687768445508,42.7514424687553,43.2687768445508,2947.45540088133,0.0,1.0
2021-11-11,48.5853,48.6849,48.47,48.5831,8289,43.3359411178221,43.4247799175277,43.2330986117373,43.3339788150174,9293.06117075136,0.0,1.0
2021-11-12,48.7079,48.7079,48.57,48.57,1537,43.4452949013955,43.4452949013955,43.322294193771,43.322294193771,1723.17951736576,0.0,1.0
2021-11-15,48.86,48.86,48.665,48.77,2769,43.5809613816687,43.5809613816687,43.407029996703,43.5006853578384,3104.41384748589,0.0,1.0
2021-11-16,48.5888,48.81,48.5888,48.78,3750,43.3390629631933,43.5363635906519,43.3390629631933,43.5096049160418,4204.24410547926,0.0,1.0
2021-11-17,48.17,48.47,48.14,48.429,5302,42.9655118656362,43.2330986117373,42.938753191026,43.1965284231035,5944.24059926694,0.0,1.0
2021-11-18,48.22,48.2225,47.84,47.89,5468,43.010109656653,43.0123395462038,42.6711664449249,42.7157642359418,6130.34847166949,0.0,1.0
2021-11-19,47.41,48.06,47.41,48.06,1683,42.28762544218,42.8673967253991,42.28762544218,42.8673967253991,1886.86475453909,0.0,1.0
2021-11-22,47.6169,47.92,47.6169,47.6868,4778,42.4721711014077,42.7425229105519,42.4721711014077,42.5345188132493,5356.76755626131,0.0,1.0
2021-11-23,47.9449,48.0,47.57,47.9887,2976,42.7647326104783,42.8138793761789,42.4303383734339,42.803800275409,3336.48812210834,0.0,1.0
2021-11-24,48.101,48.1992,48.0,48.1992,1378,42.9039669140329,42.99155697559,42.8138793761789,42.99155697559,1544.91956729345,0.0,1.0
2021-11-26,46.7372,46.88,46.39,46.5501,2983,41.6875175662572,41.8148888574013,41.3778305054362,41.5206326322721,3344.33604443857,0.0,1.0
2021-11-29,46.83,47.39,46.79,47.39,1669,41.7702910663845,42.2697863257732,41.734612833571,42.2697863257732,1871.16890987864,0.0,1.0
2021-11-30,45.98,46.79,45.851,46.79,5502,41.012128619098,41.734612833571,40.8970663182745,41.734612833571,6168.46695155917,0.0,1.0
2021-12-01,45.597,46.732,45.597,46.58,5145,40.6705095399089,41.6828793959915,40.6705095399089,41.5473021113002,5768.22291271755,0.0,1.0
2021-12-02,46.5,46.64,45.71,45.71,4471,41.4759456456733,41.6008194605205,40.771300547607,40.771300547607,5012.58010549274,0.0,1.0
2021-12-03,46.2,46.57,46.04,46.57,3798,41.2083588995721,41.5383825530969,41.0656459683182,41.5383825530969,4258.0584300294,0.0,1.0
2021-12-06,46.916,47.12,46.57,46.57,4931,41.8469992669335,42.0289582542822,41.5383825530969,41.5383825530969,5528.30071576486,0.0,1.0
2021-12-07,47.8232,48.129,47.33,47.33,3998,42.6561815871433,42.9289416770023,42.216268976553,42.216268976553,4482.28478232162,0.0,1.0
2021-12-08,47.9122,47.9901,47.855,47.91,2139,42.7355656551533,42.8050490135575,42.68454578223,42.7336033523485,2398.10083776537,0.0,1.0
2021-12-09,47.4719,47.74,47.461,47.74,9265,42.3428375074588,42.5819708628912,42.3331151890172,42.5819708628912,10387.2857699374,0.0,1.0
2021-12-10,47.5958,47.6,47.371,47.6,3134,42.4533508335986,42.457097048044,42.2528391651868,42.457097048044,3513.6269404192,0.0,1.0
2021-12-13,46.93,47.48,46.93,47.48,3531,41.8594866484182,42.3500623496036,41.8594866484182,42.3500623496036,3958.71624971927,0.0,1.0
2021-12-14,46.77,47.34,46.77,46.93,14294,41.7167737171643,42.2251885347564,41.7167737171643,41.8594866484182,16025.4573983255,0.0,1.0
2021-12-15,46.9,47.04,46.2901,46.85,4509,41.8327279738081,41.9576017886553,41.2887241189845,41.7881301827912,5055.18311242826,0.0,1.0
2021-12-16,47.55,47.76,47.21,47.21,74469,42.4124992570272,42.599809979298,42.1092342781126,42.1092342781126,83489.5611442493,0.0,1.0
2021-12-17,47.0107,47.46,47.01,47.38,12797,41.9314674831194,42.3322232331968,41.9308431140452,42.2608667675699,14347.1231514182,0.0,1.0
2021-12-20,45.2645,45.42,44.731,45.42,13058,41.2829264061523,41.4247482545359,40.7963543411194,41.4247482545359,14317.3920178274,1.0191,1.0
2021-12-21,46.1154,46.239,45.47,45.47,6453,42.0589792086575,42.1717070572762,41.470350135045,41.470350135045,7075.36611204166,0.0,1.0
2021-12-22,46.4757,46.5,46.1,46.15,7278,42.3875863596066,42.4097488735341,42.0449338294607,42.0905357099698,7979.93407150771,0.0,1.0
2021-12-23,46.81,46.97,46.64,46.64,3857,42.692480532691,42.8384065503203,42.5374341389598,42.5374341389598,4228.99226625518,0.0,1.0
2021-12-27,47.45,47.45,46.9287,46.95,7599,43.2761846032084,43.2761846032084,42.8007393970197,42.8201657981167,8331.89324119086,0.0,1.0
2021-12-28,47.26,47.5,47.26,47.36,8530,43.1028974572735,43.3217864837176,43.1028974572735,43.1941012182919,9352.68447787315,0.0,1.0
2021-12-29,47.4,47.4363,47.27,47.399,4591,43.2305827226992,43.2636896879489,43.1120178333754,43.2296706850891,5033.7836386771,0.0,1.0
2021-12-30,47.1571,47.505,47.15,47.29,3791,43.0090487871857,43.3263466717685,43.0025733201534,43.1302585855791,4156.6268294979,0.0,1.0
2021-12-31,47.18,47.42,47.18,47.34,6266,43.0299344484589,43.2488234749029,43.0299344484589,43.1758604660882,6870.33070789602,0.0,1.0
2022-01-03,47.6099,47.6743,47.4,47.62,4304,43.4220194170768,43.4807546391726,43.2305827226992,43.4312309969396,4719.10363338405,0.0,1.0
2022-01-04,48.2609,48.366,47.83,47.83,2531,44.0157559013062,44.1116110541365,43.6227588950782,43.6227588950782,2775.10485504067,0.0,1.0
2022-01-05,47.9607,48.9,47.9607,48.9,78995,43.7419622107291,44.5986391379745,43.7419622107291,44.5986391379745,86613.752676388,0.0,1.0
2022-01-06,47.9974,48.26,47.9974,48.26,3593,43.7754339910229,44.0149350674571,43.7754339910229,44.0149350674571,3939.53051922605,0.0,1.0
2022-01-07,48.464,48.464,48.06,48.06,1706,44.2009907399345,44.2009907399345,43.8325275454204,43.8325275454204,1870.53689557463,0.0,1.0
2022-01-10,48.2866,48.3485,47.8444,48.33,4070,44.039195267888,44.0956503959583,43.6358922366648,44.0787777001699,4462.53526669914,0.0,1.0
2022-01-11,49.19,49.19,48.3035,48.49,6856,44.8631300449278,44.8631300449278,44.0546087035001,44.2247037177993,7517.23385466567,0.0,1.0
2022-01-12,49.7908,49.839,49.46,49.8295,8540,45.411082241126,45.4550424539369,45.1093801996773,45.4463780966401,9363.64893798788,0.0,1.0
2022-01-13,49.6421,50.12,49.6,49.9,9479,45.2754622484917,45.7113250223984,45.237065465103,45.5106767481581,10393.211742762,0.0,1.0
2022-01-14,49.7,49.73,49.2001,49.45,9402,45.3282692261214,45.3556303544269,44.8723416247906,45.1002598235755,10308.7853998785,0.0,1.0
2022-01-18,49.5,49.5999,49.1865,49.33,5062,45.1458617040847,45.236974261342,44.8599379132921,44.9908153103535,5550.20971008134,0.0,1.0
2022-01-19,49.68,49.7875,49.42,49.765,5690,45.3100284739177,45.4080725170124,45.07289869527,45.3875516707833,6238.77780528701,0.0,1.0
2022-01-20,48.89,49.84,48.78,49.58,28731,44.5895187618727,45.4559544915471,44.4891946247525,45.2188247128993,31501.9903556592,0.0,1.0
2022-01-21,48.04,48.62,47.84,48.41,14581,43.8142867932167,44.3432686071232,43.63187927118,44.1517407089846,15987.2792933023,0.0,1.0
2022-01-24,47.52,47.64,46.165,46.3288,18961,43.3400272359213,43.4494717491433,42.1042162741226,42.2536080346706,20789.7128235583,0.0,1.0
2022-01-25,47.9089,48.14,46.48,47.15,247764,43.6947186625216,43.9054905542351,42.3915081213304,43.0025733201534,271659.849586842,0.0,1.0
2022-01-26,47.9432,48.64,47.77,48.38,6375,43.7260015525509,44.3615093593268,43.5680366384672,44.1243795806791,6989.8433231467,0.0,1.0
2022-01-27,48.0,48.01,47.72,47.95,3430,43.7778052888094,43.7869256649112,43.522434757958,43.7322034083002,3760.80981935578,0.0,1.0
2022-01-28,47.97,48.02,47.2101,47.88,7240,43.7504441605039,43.796046041013,43.0573867805254,43.6683607755873,7938.26912307168,0.0,1.0
2022-01-31,48.537,48.537,47.87,47.98,3008,44.2675694854779,44.2675694854779,43.6592403994855,43.7595645366057,3298.10960251377,0.0,1.0
2022-02-01,49.43,49.43,48.79,48.97,12164,45.0820190713718,45.0820190713718,44.4983150008543,44.6624817706874,13337.1692835696,0.0,1.0
2022-02-02,49.68,49.68,49.115,49.35,15067,45.3100284739177,45.3100284739177,44.794727224164,45.0090560625571,16520.1520548786,0.0,1.0
2022-02-03,49.0366,49.4807,49.0366,49.4807,10131,44.7232234755256,45.1282593782081,44.7232234755256,45.1282593782081,11108.094542243,0.0,1.0
2022-02-04,49.3173,49.55,49.0,49.05,6669,44.9792324327041,45.1914635845938,44.6898428989929,44.7354447795021,7312.19845052005,0.0,1.0
2022-02-07,49.88,50.05,49.5142,49.56,8678,45.4924359959544,45.6474823896856,45.1588126381493,45.2005839606957,9514.95848757129,0.0,1.0
2022-02-08,50.16,50.45,49.95,49.95,14105,45.7478065268058,46.012297433759,45.5562786286672,45.5562786286672,15465.3709918406,0.0,1.0
2022-02-09,50.99,51.1,50.82,50.82,9720,46.5047977432581,46.6051218803783,46.3497513495269,46.3497513495269,10657.4552315272,0.0,1.0
2022-02-10,50.8,51.6,50.55,50.63,119393,46.3315105973232,47.0611406854701,46.1035011947774,46.176464203592,130907.978647914,0.0,1.0
2022-02-11,50.9758,51.35,50.6301,50.82,10611,46.4918468091935,46.8331312829242,46.1765554073531,46.3497513495269,11634.3886277505,0.0,1.0
2022-02-14,50.5336,51.0,50.21,51.0,24952,46.0885437779704,46.5139181193599,45.793408407315,46.5139181193599,27358.520878299,0.0,1.0
2022-02-15,50.731,50.82,50.3,50.4,8880,46.2685800022206,46.3497513495269,45.8754917922315,45.9666955532498,9736.44058188903,0.0,1.0
2022-02-16,51.09,51.405,50.79,50.79,29962,46.5960015042765,46.8832933514843,46.3223902212214,46.3223902212214,32851.7153957837,0.0,1.0
2022-02-17,50.7766,51.14,50.7691,50.887,19885,46.310168917245,46.6416033847856,46.3033286351686,46.4108578694092,21802.8289381603,0.0,1.0
2022-02-18,50.3026,50.79,50.18,50.68,7237,45.877863090018,46.3223902212214,45.7660472790095,46.2220660841012,7934.97978503726,0.0,1.0
2022-02-22,49.61,50.44,49.37,50.44,19012,45.2461858412048,46.0031770576572,45.0272968147608,46.0031770576572,20845.6315701435,0.0,1.0
2022-02-23,49.095,49.81,49.0764,49.75,21270,44.7764864719603,45.4285933632416,44.7595225724109,45.3738711066305,23321.4066640518,0.0,1.0
2022-02-24,49.08,49.08,47.95,48.29,20892,44.7628059078076,44.7628059078076,43.7322034083002,44.0422961957626,22906.9500717146,0.0,1.0
2022-02-25,50.55,50.55,49.29,49.51,11275,46.1035011947774,46.1035011947774,44.9543338059461,45.1549820801865,12362.4287793692,0.0,1.0
2022-02-28,50.69,50.73,49.82,49.98,28234,46.231186460203,46.2676679646104,45.4377137393434,45.5836397569727,30957.0566879567,0.0,1.0
2022-03-01,50.41,51.06,49.971,50.56,42536,45.9758159293517,46.568640375971,45.5754314184811,46.1126215708792,46638.4275440576,0.0,1.0
2022-03-02,51.51,51.5275,50.86,50.86,130961,46.9790573005535,46.9950179587318,46.3862328539343,46.3862328539343,143591.666108645,0.0,1.0
2022-03-03,51.77,51.85,51.43,51.61,32184,47.2161870792013,47.289150088016,46.9060942917389,47.0702610615719,35288.0184332789,0.0,1.0
2022-03-04,52.2,52.249,51.23,51.31,25919,47.6083632515802,47.6530530944792,46.7236867697022,46.7966497785168,28418.7841713944,0.0,1.0
2022-03-07,51.75,53.3435,51.75,52.68,35639,47.1979463269976,48.651278258825,47.1979463269976,48.0461413044683,39076.2394029215,0.0,1.0
2022-03-08,51.69,52.73,51.5161,52.02,129427,47.1432240703866,48.0917431849774,46.9846207299757,47.4441964817471,141909.717927044,0.0,1.0
2022-03-09,51.6811,51.87,51.13,51.21,34987,47.1351069356559,47.3073908402196,46.6324830086838,46.7054460174985,38361.3566034406,0.0,1.0
2022-03-10,52.673,52.673,51.53,51.53,36370,48.039757041197,48.039757041197,46.9972980527572,46.9972980527572,39877.741437309,0.0,1.0
2022-03-11,52.21,52.72,52.21,52.6,15657,47.617483627682,48.0826228088756,47.617483627682,47.9731782956536,17167.0552016483,0.0,1.0
2022-03-14,51.34,52.27,51.1201,52.27,43582,46.8240109068224,47.672205884293,46.623453836343,47.672205884293,47785.3100720594,0.0,1.0
2022-03-15,51.29,51.29,50.395,51.0,37240,46.7784090263132,46.7784090263132,45.9621353651989,46.5139181193599,40831.6494672914,0.0,1.0
2022-03-16,51.49,51.83,50.5401,51.74,35361,46.9608165483499,47.2709093358123,46.0944720224365,47.1888259508958,38771.4274117318,0.0,1.0
2022-03-17,52.57,52.793,51.74,51.74,20435,47.9458171673481,48.149201554419,47.1888259508958,47.1888259508958,22405.874244471,0.0,1.0
2022-03-18,53.12,53.12,52.61,52.61,18293,48.447437852949,48.447437852949,47.9822986717554,47.9822986717554,20057.2868878937,0.0,1.0
2022-03-21,54.26,54.35,53.57,53.57,19422,49.4871607285583,49.5692441134748,48.8578547775316,48.8578547775316,21295.1744348478,0.0,1.0
2022-03-22,54.54,54.75,54.16,54.66,36048,49.7425312594096,49.9340591575482,49.3959569675399,49.8519757726317,39524.6858216144,0.0,1.0
2022-03-23,54.91,55.05,54.61,54.61,30008,50.0799851751775,50.2076704406032,49.8063738921225,49.8063738921225,32902.1519123115,0.0,1.0
2022-03-24,55.47,55.529,55.05,55.21,29785,50.5907262368803,50.6445364558812,50.2076704406032,50.3535964582326,32657.6444517528,0.0,1.0
2022-03-25,56.2,56.2,55.51,55.51,32288,51.2565136923143,51.2565136923143,50.6272077412877,50.6272077412877,35402.0488184722,0.0,1.0
2022-03-28,55.41,55.76,55.0,55.76,24020,50.5360039802693,50.8552171438335,50.1620685600941,50.8552171438335,26336.6331956053,0.0,1.0
2022-03-29,54.71,54.93,53.99,54.93,15727,49.8975776531408,50.0982259273812,49.2409105738087,50.0982259273812,17243.8064224515,0.0,1.0
2022-03-30,55.25,55.54,55.04,55.49,83191,50.3900779626399,50.6545688695932,50.1985500645014,50.608966989084,91214.4401405328,0.0,1.0
2022-03-31,54.9,55.495,54.88,55.1,22453,50.0708647990757,50.6135271771349,50.052624046872,50.2532723211124,24618.5022956255,0.0,1.0
2022-04-01,55.45,55.69,55.04,55.2,110186,50.5724854846767,50.7913745111207,50.1985500645014,50.3444760821308,120813.000220273,0.0,1.0
2022-04-04,55.43,55.7,55.1217,55.7,27999,50.554244732473,50.8004948872225,50.2730635372534,50.8004948872225,30699.3918752603,0.0,1.0
2022-04-05,54.86,55.97,54.75,55.58,19901,50.0343832946684,51.0467450419721,49.9340591575482,50.6910503740005,21820.3720743439,0.0,1.0
2022-04-06,54.59,55.0115,54.5205,54.72,111575,49.7881331399188,50.1725569926112,49.7247465260111,49.9066980292427,122335.963730211,0.0,1.0
2022-04-07,55.25,55.2645,54.5497,54.69,14575,50.3900779626399,50.4033025079876,49.7513780242284,49.8793369009372,15980.7006172334,0.0,1.0
2022-04-08,55.8898,56.076,55.41,55.41,29244,50.9735996256354,51.1434210286515,50.5360039802693,50.5360039802693,32064.4671595454,0.0,1.0
2022-04-11,55.45,55.86,55.42,55.86,63214,50.5724854846767,50.9464209048519,50.5451243563711,50.9464209048519,69310.7381693168,0.0,1.0
2022-04-12,55.69,56.295,55.6358,55.94,16210,50.7913745111207,51.3431572652817,50.7419420726488,51.0193839136666,17773.3898459934,0.0,1.0
2022-04-13,56.4833,56.554,55.86,56.14,21149,51.5148939472793,51.5793750063193,50.9464209048519,51.2017914357033,23188.7366966634,0.0,1.0
2022-04-14,56.76,56.969,56.5,56.52,20875,51.7672547540171,51.9578706145454,51.5301249753694,51.548365727573,22888.3104895195,0.0,1.0
2022-04-18,56.89,57.156,56.7,56.7,22384,51.8858196433409,52.1284216476497,51.7125324974061,51.7125324974061,24542.8475208338,0.0,1.0
2022-04-19,56.87,56.98,56.5535,56.57,16537,51.8675788911373,51.9679030282574,51.5789189875142,51.5939676080822,18131.9276917454,0.0,1.0
2022-04-20,57.06,57.12,56.57,56.99,13770,52.0408660370721,52.0955882936831,51.5939676080822,51.9770234043593,15098.0615779969,0.0,1.0
2022-04-21,55.25,57.12,55.1,57.12,16793,50.3900779626399,52.0955882936831,50.2532723211124,52.0955882936831,18412.6178706827,0.0,1.0
2022-04-22,53.4,54.86,53.3001,54.86,35725,48.7028083838004,50.0343832946684,48.6116958265431,50.0343832946684,39170.5337599083,0.0,1.0
2022-04-25,52.07,52.23,50.96,52.23,33932,47.4897983622563,47.6357243798857,46.4774366149526,47.6357243798857,37204.6060613355,0.0,1.0
2022-04-26,51.36,52.22,51.36,52.09,9705,46.842251659026,47.6266040037839,46.842251659026,47.50803911446,10641.0085413551,0.0,1.0
2022-04-27,52.19,52.5539,51.58,51.72,18665,47.5992428754783,47.9311333618241,47.0428999332664,47.1705851986921,20465.1648041621,0.0,1.0
2022-04-28,52.73,52.98,51.8,52.53,17091,48.0917431849774,48.3197525875233,47.2435482075068,47.9093356629407,18739.358782102,0.0,1.0
2022-04-29,51.81,53.26,51.81,52.95,12609,47.2526685836086,48.5751231183747,47.2526685836086,48.2923914592178,13825.0877586755,0.0,1.0
2022-05-02,51.83,51.888,51.09,51.59,51081,47.2709093358123,47.3238075172029,46.5960015042765,47.0520203093682,56007.5587121029,0.0,1.0
2022-05-03,52.87,52.96,52.08,52.08,23475,48.2194284504031,48.3015118353197,47.4989187383582,47.4989187383582,25739.070119352,0.0,1.0
2022-05-04,53.89,54.0,52.49,53.02,14741,49.1497068127903,49.2500309499105,47.8728541585334,48.3562340919307,16162.7106551381,0.0,1.0
2022-05-05,52.49,53.74,52.0,53.74,16084,47.8728541585334,49.0129011712628,47.4259557295435,49.0129011712628,17635.2376485477,0.0,1.0
2022-05-06,52.28,52.3981,51.51,52.33,29346,47.6813262603949,47.7890379021575,46.9790573005535,47.726928140904,32176.3046527157,0.0,1.0
2022-05-09,49.59,51.19,49.3001,51.19,17178,45.2279450890012,46.6872052652948,44.963545385809,46.6872052652948,18834.7495851002,0.0,1.0
2022-05-10,49.53,50.49,49.015,50.15,9325,45.1732228323902,46.0487789381664,44.7035234631456,45.7386861507039,10224.359056995,0.0,1.0
2022-05-11,49.77,50.92,49.62,49.98,13461,45.3921118588342,46.4409551105453,45.2553062173067,45.5836397569727,14759.2597604514,0.0,1.0
2022-05-12,49.34,49.485,48.655,49.1401,57446,44.9999356864553,45.1321811399319,44.3751899234796,44.8176193681796,62986.4375751349,0.0,1.0
2022-05-13,50.59,50.84,50.03,50.03,11587,46.1399826991847,46.3679921017306,45.6292416374819,45.6292416374819,12704.5199349491,0.0,1.0
2022-05-16,51.28,51.64,50.76,50.76,17277,46.7692886502113,47.0976221898774,46.2950290929159,46.2950290929159,18943.2977402362,0.0,1.0
2022-05-17,52.56,52.56,52.08,52.23,16851,47.9366967912463,47.9366967912463,47.4989187383582,47.6357243798857,18476.2117393482,0.0,1.0
2022-05-18,50.92,52.15,50.76,52.13,15512,46.4409551105453,47.562761371071,46.2950290929159,47.5445206188673,17008.0705299845,0.0,1.0
2022-05-19,51.25,51.81,50.69,50.74,31200,46.7419275219058,47.2526685836086,46.231186460203,46.2767883407122,34209.1155579885,0.0,1.0
2022-05-20,50.57,51.12,49.8368,51.082,18991,46.121741946981,46.623362632582,45.4530359711945,46.588705203395,20822.6062039026,0.0,1.0
2022-05-23,51.94,52.12,51.1,51.2,9974,47.3712334729325,47.5354002427655,46.6051218803783,46.6963256413967,10935.9525184416,0.0,1.0
2022-05-24,52.02,52.02,51.163,51.69,17800,47.4441964817471,47.4441964817471,46.6625802498199,47.1432240703866,19516.7390042371,0.0,1.0
2022-05-25,52.48,52.55,51.62,51.62,13692,47.8637337824316,47.9275764151444,47.0793814376737,47.0793814376737,15012.5387891019,0.0,1.0
2022-05-26,52.87,52.97,52.64,52.64,13405,48.2194284504031,48.3106322114215,48.0096598000609,48.0096598000609,14697.8587838089,0.0,1.0
2022-05-27,53.51,53.51,52.9847,52.9847,12244,48.8031325209206,48.8031325209206,48.3240391642912,48.3240391642912,13424.8849644875,0.0,1.0
2022-05-31,53.2985,53.83,53.2985,53.6173,8591,48.6102365663668,49.0949845561793,48.6102365663668,48.9009941564933,9419.56768457305,0.0,1.0
2022-06-01,53.0,54.0,52.5581,53.6931,71496,48.337993339727,49.2500309499105,47.9349639197869,48.9701266073452,78391.5040363445,0.0,1.0
2022-06-02,54.0109,54.1069,53.265,53.425,15867,49.2599721598615,49.3475277704392,48.5796833064256,48.725609324055,17397.3088640578,0.0,1.0
2022-06-03,53.56,53.7973,53.38,53.55,8696,48.8487344014298,49.0651609263263,48.6845676315967,48.8396140253279,9534.69451577782,0.0,1.0
2022-06-06,53.7666,54.17,53.52,54.17,13769,49.0371613716937,49.4050773436417,48.8122528970224,49.4050773436417,15096.9651319854,0.0,1.0
2022-06-07,54.37,54.37,53.45,53.45,12774,49.5874848656784,49.5874848656784,48.7484102643096,48.7484102643096,14006.0013505688,0.0,1.0
2022-06-08,53.56,54.13,53.44,54.09,15672,48.8487344014298,49.3685958392344,48.7392898882078,49.3321143348271,17183.5018918204,0.0,1.0
2022-06-09,52.2958,53.13,52.2908,53.13,30508,47.6957364546358,48.4565582290509,47.6911762665848,48.4565582290509,33450.3749180485,0.0,1.0
2022-06-10,51.12,51.72,50.9149,51.45,24590,46.623362632582,47.1705851986921,46.4363037187333,46.9243350439425,26961.6074221454,0.0,1.0
2022-06-13,49.105,49.73,48.8,49.73,50183,44.7856068480622,45.3556303544269,44.5074353769562,45.3556303544269,55022.9501937992,0.0,1.0
2022-06-14,49.0,49.65,48.634,49.35,38419,44.6898428989929,45.2826673456122,44.3560371336657,45.0090560625571,42124.3593148192,0.0,1.0
2022-06-15,49.3844,49.68,48.5626,49.55,45962,45.0404301563474,45.3100284739177,44.2909176482986,45.1914635845938,50394.8515793676,0.0,1.0
2022-06-16,47.4877,48.16,47.3401,48.16,29132,43.3105684211123,43.9237313064387,43.1759516698493,43.9237313064387,31941.6652062603,0.0,1.0
2022-06-17,46.6747,47.5839,46.42,47.41,16617,42.5690818440331,43.398306439212,42.3367858647194,43.2397030988011,18219.6433726633,0.0,1.0
2022-06-21,47.65,48.01,47.3901,47.53,11817,43.4585921252451,43.7869256649112,43.2215535503584,43.3491476120231,12956.7025175882,0.0,1.0
2022-06-22,46.47,46.8607,46.4401,46.62,26840,42.3823877452286,42.7387208395273,42.3551178206841,42.5191933867561,29428.6109479619,0.0,1.0
2022-06-23,44.8621,46.32,44.49,46.32,29225,40.9159224718145,42.245582103701,40.5765532770652,42.245582103701,32043.6346853273,0.0,1.0
2022-06-24,45.98,46.06,45.24,45.32,29817,41.9354893162386,42.0084523250533,41.2605814847028,41.3335444935175,32692.73072412,0.0,1.0
2022-06-27,46.64,46.9071,46.21,46.21,8411,42.5374341389598,42.7810393846398,42.1452579665808,42.1452579665808,9222.20740250773,0.0,1.0
2022-06-28,46.9258,47.69,46.82,47.45,11824,42.7980944879502,43.4950736296525,42.7016009087928,43.2761846032084,12964.3776396685,0.0,1.0
2022-06-29,46.14,47.18,46.1,47.18,16080,42.081415333868,43.0299344484589,42.0449338294607,43.0299344484589,17630.8518645018,0.0,1.0
2022-06-30,45.3518,45.69,45.03,45.36,29159,41.3625472895213,41.6709984092854,41.0690535865643,41.3700259979248,31971.2692485701,0.0,1.0
2022-07-01,45.49,45.524,44.41,45.26,29204,41.4885908872487,41.5196001659949,40.5035902682505,41.2788222369065,32020.6093190864,0.0,1.0
2022-07-05,44.11,44.47,43.385,44.47,7312,40.2299789851954,40.5583125248615,39.5687517178124,40.5583125248615,8017.21323589783,0.0,1.0
2022-07-06,43.53,43.78,42.8143,43.75,36561,39.700997171289,39.9290065738349,39.0482518536806,39.9016454455294,40087.1626255006,0.0,1.0
2022-07-07,44.83,44.975,44.39,44.39,21469,40.8866460645276,41.0188915180042,40.4853495160468,40.4853495160468,23539.5994203351,0.0,1.0
2022-07-08,44.7908,45.02,44.6196,45.02,8928,40.8508941902084,41.0599332104625,40.694753351345,41.0599332104625,9789.06999043978,0.0,1.0
2022-07-11,43.99,44.3027,43.9521,44.13,322345,40.1205344719734,40.4057286326778,40.0859682465475,40.2482197373991,353433.889568584,0.0,1.0
2022-07-12,43.62,43.89,43.45,43.6,20137,39.7830805562055,40.0293307109551,39.6280341624743,39.7648398040018,22079.1333330518,0.0,1.0
2022-07-13,43.6,43.98,43.0953,43.36,6519,39.7648398040018,40.1114140958716,39.3045344221422,39.5459507775578,7147.73154879895,0.0,1.0
2022-07-14,42.6,42.695,41.94,42.51,17118,38.8528021938183,38.9394457667857,38.2508573710972,38.7707188089018,18768.9628244118,0.0,1.0
2022-07-15,43.16,43.16,42.75,43.15,8881,39.3635432555211,39.3635432555211,38.9896078353458,39.3544228794192,9737.53702790051,0.0,1.0
2022-07-18,43.7258,44.3806,43.7175,43.98,4970,39.8795741353629,40.4767763625111,39.8720042231984,40.1114140958716,5449.33667702574,0.0,1.0
2022-07-19,44.89,44.89,44.23,44.23,3335,40.9413683211386,40.9413683211386,40.3394234984175,40.3394234984175,3656.64744826576,0.0,1.0
2022-07-20,45.03,45.08,44.72,44.88,16878,41.0690535865643,41.1146554670735,40.7863219274074,40.9322479450368,18505.815781658,0.0,1.0
2022-07-21,44.84,44.93,44.104,44.5,14111,40.8957664406294,40.9778498255459,40.2245067595343,40.585673653167,15471.9496679095,0.0,1.0
2022-07-22,44.55,45.14,44.43,45.02,15927,40.6312755336762,41.1693777236845,40.5218310204542,41.0599332104625,17463.0956247462,0.0,1.0
2022-07-25,45.5,45.5383,44.91,45.0,54509,41.4977112633505,41.5326423038206,40.9596090733423,41.0416924582588,59766.1756394358,0.0,1.0
2022-07-26,45.28,45.7,45.2001,45.6,6939,41.2970629891102,41.6801187853873,41.2241911840565,41.5889150243689,7608.23887361802,0.0,1.0
2022-07-27,46.2,46.4,45.2378,45.53,6017,42.136137590479,42.3185451125157,41.2585750019604,41.525072391656,6597.315651039,0.0,1.0
2022-07-28,46.62,46.71,46.11,46.71,3856,42.5191933867561,42.6012767716726,42.0540542055625,42.6012767716726,4227.89582024371,0.0,1.0
2022-07-29,47.78,47.82,47.03,47.03,37036,43.577157014569,43.6136385189763,42.8931288069313,42.8931288069313,40607.9744809507,0.0,1.0
2022-08-01,47.27,47.45,47.01,47.38,7737,43.1120178333754,43.2761846032084,42.8748880547277,43.2123419704956,8483.20279077426,0.0,1.0
2022-08-02,46.921,47.4,46.87,47.0,6770,42.7937167074213,43.2305827226992,42.747202789302,42.8657676786258,7422.93949767892,0.0,1.0
2022-08-03,46.6804,47.33,46.56,47.17,5230,42.5742804584112,43.1667400899864,42.4644711301451,43.020814072357,5734.41264000897,0.0,1.0
2022-08-04,46.26,46.66,46.26,46.55,5237,42.19085984709,42.5556748911634,42.19085984709,42.4553507540432,5742.08776208929,0.0,1.0
2022-08-05,46.52,46.61,45.78,45.78,11136,42.4279896257377,42.5100730106543,41.7530817942019,41.7530817942019,12210.0227837744,0.0,1.0
2022-08-08,46.9527,47.22,46.94,47.01,44559,42.8226282996642,43.0664159528662,42.8110454220148,42.8748880547277,48856.5378252695,0.0,1.0
2022-08-09,47.1867,47.47,47.13,47.24,24472,43.0360451004471,43.2944253554121,42.9843325679497,43.0846567050699,26832.2267927915,0.0,1.0
2022-08-10,47.96,48.115,47.5972,47.82,3513,43.741323784402,43.8826896139805,43.4104365394274,43.6136385189763,3851.81483830813,0.0,1.0
2022-08-11,48.5884,48.85,48.5,48.62,21105,44.3144482186414,44.5530372574654,44.2338240939011,44.3432686071232,23140.4930721585,0.0,1.0
2022-08-12,49.22,49.22,48.6,48.62,19157,44.8904911732333,44.8904911732333,44.3250278549195,44.3432686071232,21004.6162418072,0.0,1.0
2022-08-15,48.5191,48.5619,48.03,48.19,11454,44.2512440122556,44.2902792219715,43.8051664171149,43.9510924347442,12558.6926154231,0.0,1.0
2022-08-16,48.85,48.966,48.6,48.6,6747,44.5530372574654,44.6588336202467,44.3250278549195,44.3250278549195,7397.72123941501,0.0,1.0
2022-08-17,48.57,48.79,48.34,48.36,6382,44.297666726614,44.4983150008543,44.0878980762718,44.1061388284754,6997.518445227,0.0,1.0
2022-08-18,48.98,49.05,48.74,48.74,25503,44.6716021467892,44.7354447795021,44.4527131203452,44.4527131203452,27962.6626306212,0.0,1.0
2022-08-19,48.46,48.64,48.3432,48.53,42464,44.1973425894938,44.3615093593268,44.0908165966244,44.2611852222066,46559.4834312315,0.0,1.0
2022-08-22,48.15,48.28,47.82,47.821,9615,43.9146109303369,44.0331758196607,43.6136385189763,43.6145505565865,10542.3284003224,0.0,1.0
2022-08-23,49.34,49.4389,48.52,48.52,2874,44.9999356864553,45.0901362061024,44.2520648461048,44.2520648461048,3151.18583697625,0.0,1.0
2022-08-24,49.49,49.5,49.06,49.06,9369,45.1367413279828,45.1458617040847,44.7445651556039,44.7445651556039,10272.6026814998,0.0,1.0
2022-08-25,50.3,50.3,49.99,50.0254,11137,45.8754917922315,45.8754917922315,45.5927601330746,45.6250462644751,12211.1192297858,0.0,1.0
2022-08-26,49.48,49.84,49.48,49.81,3442,45.127620951881,45.4559544915471,45.127620951881,45.4285933632416,3773.96717149347,0.0,1.0
2022-08-29,49.55,49.92,49.3902,49.3902,47318,45.1914635845938,45.5289175003617,45.0457199744865,45.0457199744865,51881.6323709263,0.0,1.0
2022-08-30,48.17,49.29,48.1,49.29,5345,43.9328516825406,44.9543338059461,43.8690090498277,44.9543338059461,5860.50393132848,0.0,1.0
2022-08-31,47.72,48.07,47.64,47.69,4082,43.522434757958,43.8416479215222,43.4494717491433,43.4950736296525,4475.69261883683,0.0,1.0
2022-09-01,46.93,47.23,46.46,47.23,7966,42.801925045913,43.075536328968,42.3732673691267,43.075536328968,8734.28892740181,0.0,1.0
2022-09-02,47.2112,47.88,47.0888,47.55,5778,43.0583900218966,43.6683607755873,42.9467566184101,43.3673883642268,6335.26505429672,0.0,1.0
2022-09-06,46.96,47.6883,46.81,47.59,4376,42.8292861742185,43.4935231657152,42.692480532691,43.4038698686341,4798.04774621018,0.0,1.0
2022-09-07,47.08,47.165,46.43,46.43,6692,42.9387306874405,43.0162538843061,42.3459062408212,42.3459062408212,7337.41670878395,0.0,1.0
2022-09-08,47.48,47.5,47.02,47.09,4538,43.3035457315139,43.3217864837176,42.8840084308295,42.9478510635424,4975.67200006897,0.0,1.0
2022-09-09,48.6868,48.6868,48.27,48.27,5128,44.4041927194834,44.4041927194834,44.0240554435589,44.0240554435589,5622.57514683863,0.0,1.0
2022-09-12,49.0,49.3,48.9101,49.19,2563,44.6898428989929,44.9634541820479,44.6078507178374,44.8631300449278,2810.19112740784,0.0,1.0
2022-09-13,47.7,48.58,47.7,48.19,7484,43.5041940057543,44.3067871027158,43.5041940057543,43.9510924347442,8205.80194987135,0.0,1.0
2022-09-14,48.0,48.0852,47.74,47.83,4486,43.7778052888094,43.855510893197,43.5406755101616,43.6227588950782,4918.65680747232,0.0,1.0
2022-09-15,47.18,47.6,47.04,47.6,3768,43.0299344484589,43.412990244736,42.9022491830332,43.412990244736,4131.40857123399,0.0,1.0
2022-09-16,46.45,46.67,46.165,46.56,3026,42.3641469930249,42.5647952672653,42.1042162741226,42.4644711301451,3317.8456307203,0.0,1.0
2022-09-19,47.0085,47.07,46.6906,46.8181,20188,42.8735199983124,42.9296103113387,42.5835832420351,42.6998680373335,22135.0520796369,0.0,1.0
2022-09-20,46.38,46.499,46.175,46.2268,7350,42.300304360312,42.4088368359239,42.1133366502244,42.1605801984319,8058.87818433384,0.0,1.0
2022-09-21,45.8035,46.71,45.8035,46.61,5545,41.7745146780412,42.6012767716726,41.7745146780412,42.5100730106543,6079.79313362328,0.0,1.0
2022-09-22,45.7325,46.29,45.691,46.13,14403,41.7097600077182,42.2182209753955,41.6719104468956,42.0722949577662,15792.1119032599,0.0,1.0
2022-09-23,43.3241,44.47,43.18,44.47,17786,39.5132086273522,40.5583125248615,39.3817840077248,40.5583125248615,19501.3887600764,0.0,1.0
2022-09-26,42.4197,43.32,42.2701,43.32,4347,38.6883618127022,39.5094692731505,38.5519209862188,39.5094692731505,4766.25081187744,0.0,1.0
2022-09-27,42.684,43.2481,42.44,43.1,86192,38.9294133530737,39.4438937689783,38.7068761761889,39.3088209989101,94504.8746209663,0.0,1.0
2022-09-28,43.93,44.1394,42.98,43.05,6360,40.0658122153624,40.2567928909348,39.199376485688,39.2632191184009,6973.39663297458,0.0,1.0
2022-09-29,43.5007,43.63,43.0,43.63,8020,39.6742744693106,39.7922009323073,39.2176172378917,39.7922009323073,8793.49701202141,0.0,1.0
2022-09-30,43.3139,43.6419,43.3,43.3,1526,39.5039058437283,39.8030541798685,39.4912285209468,39.4912285209468,1673.17661350931,0.0,1.0
2022-10-03,45.0451,45.21,44.87,44.89,3361,41.0828253544781,41.2332203563973,40.9231275689349,40.9413683211386,3685.15504456408,0.0,1.0
2022-10-04,46.695,46.7,45.77,45.77,4298,42.5875962075199,42.5921563955708,41.7439614181001,41.7439614181001,4712.52495731521,0.0,1.0
2022-10-05,46.61,46.8,46.0,46.36,3782,42.5100730106543,42.6833601565891,41.9537300684423,42.2820636081084,4146.75881539463,0.0,1.0
2022-10-06,46.27,46.4011,46.17,46.3,7890,42.1999802231919,42.3195483538869,42.1087764621735,42.2273413514974,8650.95903052978,0.0,1.0
2022-10-07,45.6997,46.2,45.45,46.2,7988,41.6798451741042,42.136137590479,41.4521093828414,42.136137590479,8758.41073965423,0.0,1.0
2022-10-10,45.43,46.1,45.37,46.1,13461,41.4338686306377,42.0449338294607,41.3791463740267,42.0449338294607,14759.2597604514,0.0,1.0
2022-10-11,45.13,45.78,45.0,45.0,5430,41.1602573475826,41.7530817942019,41.0416924582588,41.0416924582588,5953.70184230378,0.0,1.0
2022-10-12,44.93,45.211,44.8,44.92,20801,40.9778498255459,41.2341323940075,40.8592849362221,40.9687294494441,22807.1734846705,0.0,1.0
2022-10-13,46.2396,46.3396,44.69,44.69,7207,42.1722542798423,42.2634580408606,40.7589607991019,40.7589607991019,7902.08640469305,0.0,1.0
2022-10-14,44.52,46.21,44.52,46.21,4168,40.6039144053707,42.1452579665808,40.6039144053707,42.1452579665808,4569.98697582359,0.0,1.0
2022-10-17,45.5507,45.87,45.54,45.7602,5506,41.5439515701868,41.8351651791184,41.5341927677579,41.7350234495203,6037.0317391758,0.0,1.0
2022-10-18,45.8587,45.88,45.45,45.74,4919,41.8248591541234,41.8442855552203,41.4521093828414,41.7166002897946,5393.41793044056,0.0,1.0
2022-10-19,45.9247,45.9587,45.71,45.71,1410,41.8850536363955,41.9160629151417,41.6892391614891,41.6892391614891,1545.98887617833,0.0,1.0
2022-10-20,45.94,46.66,45.9,46.11,4449,41.8990078118313,42.5556748911634,41.8625263074239,42.0540542055625,4878.08830504778,0.0,1.0
2022-10-21,47.2801,47.3302,45.92,45.92,2975,43.1212294132382,43.1669224975084,41.8807670596276,41.8807670596276,3261.92688413513,0.0,1.0
2022-10-24,47.0603,47.17,47.0101,47.052,3419,42.9207635465199,43.020814072357,42.8749792584887,42.9131936343554,3748.74891322957,0.0,1.0
2022-10-25,47.63,47.6461,47.3893,47.4314,2867,43.4403513730415,43.4550351785654,43.2208239202703,43.259220703659,3143.51071489593,0.0,1.0
2022-10-26,48.3671,48.69,47.9,47.9,7780,44.1126142955077,44.407111239836,43.686601527791,43.686601527791,8530.34996926765,0.0,1.0
2022-10-27,48.42,48.85,48.42,48.71,12594,44.1608610850864,44.5530372574654,44.1608610850864,44.4253519920397,13808.6410685035,0.0,1.0
2022-10-28,48.3649,48.365,48.185,48.185,4082,44.1106078127653,44.1106990165264,43.9465322466933,43.9465322466933,4475.69261883683,0.0,1.0
2022-10-31,48.3152,48.669,47.88,47.88,20948,44.0652795435392,44.3879584500221,43.6683607755873,43.6683607755873,22968.3510483572,0.0,1.0
2022-11-01,48.8929,49.25,48.7,49.25,12201,44.5921636709422,44.9178523015388,44.4162316159378,44.9178523015388,13377.7377859942,0.0,1.0
2022-11-02,47.7,49.24,47.7,48.35,5126,43.5041940057543,44.9087319254369,43.5041940057543,44.0970184523736,5620.38225481568,0.0,1.0
2022-11-03,47.95,48.22,47.2,47.28,80605,43.7322034083002,43.9784535630497,43.0481752006625,43.1211382094772,88379.030754861,0.0,1.0
2022-11-04,49.46,49.74,49.02,49.44,5725,45.1093801996773,45.3647507305287,44.7080836511966,45.0911394474736,6277.1534156886,0.0,1.0
2022-11-07,49.7902,49.91,49.75,49.75,5989,45.4105350185599,45.5197971242599,45.3738711066305,45.3738711066305,6566.61516271773,0.0,1.0
2022-11-08,50.39,50.63,49.7,49.93,5483,45.957575177148,46.176464203592,45.3282692261214,45.5380378764636,6011.81348091189,0.0,1.0
2022-11-09,48.846,49.9047,48.846,49.9047,4009,44.5493891070246,45.5149633249259,44.5493891070246,45.5149633249259,4395.65205999923,0.0,1.0
2022-11-10,50.7113,50.74,50.23,50.55,2377,46.2506128613,46.2767883407122,45.8116491595186,46.1035011947774,2606.25216927367,0.0,1.0
2022-11-11,51.68,51.86,51.36,51.4,12459,47.1341036942847,47.2982704641178,46.842251659026,46.8787331634334,13660.6208569545,0.0,1.0
2022-11-14,51.5142,51.9507,51.46,51.46,2317,46.9828878585163,47.3809922753614,46.9334554200444,46.9334554200444,2540.46540858524,0.0,1.0
2022-11-15,51.905,52.02,51.89,52.02,3978,47.339312156576,47.4441964817471,47.3256315924233,47.4441964817471,4361.66223364354,0.0,1.0
2022-11-16,51.409,51.709,51.35,51.7,35492,46.886941501925,47.1605527849801,46.8331312829242,47.1523444464884,38915.0618392349,0.0,1.0
2022-11-17,51.1176,51.1176,50.47,50.7658,3790,46.6211737423175,46.6211737423175,46.0305381859627,46.300318911055,4155.53038348643,0.0,1.0
2022-11-18,51.12,51.18,50.79,50.83,6443,46.623362632582,46.678084889193,46.3223902212214,46.3588717256287,7064.40165192692,0.0,1.0
2022-11-21,50.7061,50.758,49.97,49.97,2710,46.245870265727,46.2932050176955,45.5745193808709,45.5745193808709,2971.36869109452,0.0,1.0
2022-11-22,52.02,52.02,51.23,51.23,8302,47.4441964817471,47.4441964817471,46.7236867697022,46.7236867697022,9102.69478725708,0.0,1.0
2022-11-23,52.179,52.2,51.842,51.94,4762,47.5892104617663,47.6083632515802,47.2818537871345,47.3712334729325,5221.27590663915,0.0,1.0
2022-11-25,52.28,52.38,52.28,52.38,576,47.6813262603949,47.7725300214132,47.6813262603949,47.7725300214132,631.552902609018,0.0,1.0
2022-11-28,51.2843,51.7684,51.2843,51.64,3000,46.7732104119351,47.214727819025,46.7732104119351,47.0976221898774,3289.33803442197,0.0,1.0
2022-11-29,51.9726,52.13,51.77,51.77,3517,47.4009658990244,47.5445206188673,47.2161870792013,47.2161870792013,3856.20062235403,0.0,1.0
2022-11-30,52.84,52.84,52.02,52.46,4371,48.1920673220976,48.1920673220976,47.4441964817471,47.8454930302279,4792.56551615282,0.0,1.0
2022-12-01,52.69,53.4,52.65,53.39,126001,48.0552616805701,48.7028083838004,48.0187801761628,48.6936880076986,138153.293891734,0.0,1.0
2022-12-02,52.7558,52.83,51.96,52.27,7568,48.1152737553202,48.1829469459958,47.3894742251361,47.672205884293,8297.90341483516,0.0,1.0
2022-12-05,51.5486,52.84,51.38,52.84,67962,47.0142619523066,48.1920673220976,46.8604924112297,48.1920673220976,74516.6638317954,0.0,1.0
2022-12-06,51.02,51.85,50.89,51.64,5601,46.5321588715636,47.289150088016,46.4135939822398,47.0976221898774,6141.19411026582,0.0,1.0
2022-12-07,51.0667,51.33,50.95,50.96,8892,46.5747510279592,46.8148905307205,46.4683162388508,46.4774366149526,9749.59793402672,0.0,1.0
2022-12-08,51.1507,51.51,51.07,51.51,5485,46.6513621872146,46.9790573005535,46.5777607520728,46.9790573005535,6014.00637293484,0.0,1.0
2022-12-09,50.7171,51.43,50.7171,51.08,5107,46.255902679439,46.9060942917389,46.255902679439,46.5868811281746,5599.54978059767,0.0,1.0
2022-12-12,51.0449,51.0449,50.66,50.75,5613,46.5548686080572,46.5548686080572,46.2038253318975,46.2859087168141,6154.35146240351,0.0,1.0
2022-12-13,51.6479,52.36,51.54,52.36,4941,47.1048272869979,47.7542892692095,47.006418428859,47.7542892692095,5417.53974269298,0.0,1.0
2022-12-14,51.25,51.68,51.25,51.59,5177,46.7419275219058,47.1341036942847,46.7419275219058,47.0520203093682,5676.30100140085,0.0,1.0
2022-12-15,50.3346,50.65,50.2704,50.65,13612,45.9070482935438,46.1947049557957,45.84849547897,46.1947049557957,14924.823108184,0.0,1.0
2022-12-16,50.0107,50.025,49.59,49.72,14620,45.6116393116054,45.624681449431,45.2279450890012,45.346509978325,16030.0406877497,0.0,1.0
2022-12-19,48.1,48.66,48.0,48.48,64793,45.3410377526639,45.8689167784746,45.246773640912,45.6992413773211,68735.5970324454,1.614,1.0
2022-12-20,48.6987,48.8547,48.44,48.44,10320,45.9053969897226,46.0524490040555,45.6615357326204,45.6615357326204,10947.9629184454,0.0,1.0
2022-12-21,49.4466,49.66,49.04,49.23,127237,46.610398281515,46.8115578959936,46.2271204031318,46.4062222154604,134979.259482,0.0,1.0
2022-12-22,48.7326,49.24,48.17,49.24,10385,45.9373525236064,46.4156486266356,45.4070226308903,46.4156486266356,11016.9181112457,0.0,1.0
2022-12-23,49.5,49.5,48.85,48.93,8723,46.6607353171905,46.6607353171905,46.0480185908032,46.1234298802047,9253.78687379842,0.0,1.0
2022-12-27,49.8092,49.86,49.44,49.44,6732,46.9521999507274,47.0000861194974,46.6041768501394,46.6041768501394,7141.63627586965,0.0,1.0
2022-12-28,48.9628,49.56,48.951,49.56,6427,46.1543485088593,46.7172937842417,46.1432253436726,46.7172937842417,6818.07729426831,0.0,1.0
2022-12-29,49.3692,49.53,49.14,49.14,10513,46.537437859019,46.6890145507161,46.3213845148837,46.3213845148837,11152.7067986063,0.0,1.0
2022-12-30,49.2359,49.2799,48.98,49.07,9715,46.4117837980538,46.4532600072246,46.1705619360806,46.2553996366574,10306.1492008428,0.0,1.0
2023-01-03,48.5531,49.03,48.31,49.03,3126,45.7681484430118,46.2176939919566,45.5389923873429,46.2176939919566,3316.21434913377,0.0,1.0
2023-01-04,48.85,48.8508,48.4306,48.6,11099,46.0480185908032,46.0487727036972,45.6526749061157,45.8123583114234,11774.3643829289,0.0,1.0
2023-01-05,48.8999,48.94,48.6,48.6,17772,46.0950563825674,46.1328562913799,45.8123583114234,45.8123583114234,18853.4105607183,0.0,1.0
2023-01-06,50.27,50.27,49.49,49.49,3804,47.3865689776802,47.3865689776802,46.6513089060153,46.6513089060153,4035.47005249675,0.0,1.0
2023-01-09,50.32,50.8,50.32,50.74,5034,47.4337010335561,47.8861687699652,47.4337010335561,47.8296103029141,5340.31447010217,0.0,1.0
2023-01-10,50.8478,50.8478,50.3548,50.3592,1266,47.9312270153826,47.9312270153826,47.4665049444458,47.4706525653629,1343.03498592558,0.0,1.0
2023-01-11,51.0728,51.11,50.88,51.11,4428,48.1433212668244,48.1783875163961,47.9615800593667,48.1783875163961,4697.4399033795,0.0,1.0
2023-01-12,51.9468,52.035,51.47,51.47,10079,48.967189603536,49.0503305501012,48.517738318703,48.517738318703,10692.2982805244,0.0,1.0
2023-01-13,52.0993,52.13,51.68,51.68,3776,49.1109423739577,49.1398814562655,48.7156929533819,48.7156929533819,4005.76627713663,0.0,1.0
2023-01-17,51.8557,51.975,51.84,51.92,12447,48.88131499773,48.9937720830501,48.866515532185,48.9419268215865,13204.3889966948,0.0,1.0
2023-01-18,51.32,52.4594,51.32,52.23,4468,48.3763421510751,49.4503874403763,48.3763421510751,49.2341455680174,4739.87386817968,0.0,1.0
2023-01-19,51.2917,51.4,50.9,51.0563,7004,48.3496654074493,48.4517534404766,47.9804328817171,48.1277676883853,7430.18723651085,0.0,1.0
2023-01-20,51.802,51.802,51.0901,51.0901,3140,48.8306951697193,48.8306951697193,48.1596289581575,48.1596289581575,3331.06623681383,0.0,1.0
2023-01-23,51.8926,52.0063,51.7,51.7721,6080,48.9160984549665,49.0232767500284,48.7345457757323,48.8025102003054,6449.96264962678,0.0,1.0
2023-01-24,51.86,51.9355,51.4,51.67,7117,48.8853683545354,48.956537758908,48.4517534404766,48.7062665422068,7550.06318707134,0.0,1.0
2023-01-25,52.0089,52.0089,51.4886,51.4886,9124,49.0257276169339,49.0257276169339,48.5352714434888,48.5352714434888,9679.18737092019,0.0,1.0
2023-01-26,52.707,52.707,51.97,52.44,8738,49.683785381074,49.683785381074,48.9890588774625,49.4321002026964,9269.69961059848,0.0,1.0
2023-01-27,52.2799,52.71,52.27,52.54,6481,49.2811833597816,49.6866133044265,49.2718512127182,49.5263643144483,6875.36314674854,0.0,1.0
2023-01-30,51.6614,52.15,51.6614,52.06,6746,48.6981598285961,49.1587342786159,48.6981598285961,49.0738965780392,7156.48816354971,0.0,1.0
2023-01-31,52.14,52.1984,51.58,51.58,8331,49.1493078674407,49.2043581087038,48.62142884163,48.62142884163,8837.93401875669,0.0,1.0
2023-02-01,52.1773,52.27,51.47,52.04,5454,49.1844683811241,49.2718512127182,48.517738318703,49.0550437556888,5785.87110050403,0.0,1.0
2023-02-02,51.3,52.15,50.95,52.15,16549,48.3574893287247,49.1587342786159,48.0275649375931,49.1587342786159,17555.9920869529,0.0,1.0
2023-02-03,50.7387,51.44,50.66,50.96,44370,47.8283848694613,48.4894590851774,47.7541990135126,48.0369913487683,47069.8754545954,0.0,1.0
2023-02-06,50.4344,50.6625,50.04,50.5,21701,47.5415391774003,47.7565556163064,47.1697615206508,47.6033764347095,23021.4867532156,0.0,1.0
2023-02-07,51.05,51.05,50.38,50.46,4930,48.121829049345,48.121829049345,47.4902595006073,47.5656707900088,5229.98616162171,0.0,1.0
2023-02-08,50.76,51.07,50.76,50.99,4785,47.8484631252645,48.1406818716954,47.8484631252645,48.0652705822938,5076.16303922107,0.0,1.0
2023-02-09,50.5229,51.15,50.42,51.15,2195,47.6249629163007,48.2160931610969,47.527965145308,48.2160931610969,2328.56381840967,0.0,1.0
2023-02-10,51.134,51.16,50.67,50.67,2659,48.2010109032166,48.2255195722721,47.7636254246878,47.7636254246878,2820.79781009171,0.0,1.0
2023-02-13,51.2279,51.26,51.04,51.04,3050,48.2895249041516,48.319783684024,48.1124026381698,48.1124026381698,3235.58981601343,0.0,1.0
2023-02-14,51.3574,51.525,51.0976,51.43,5423,48.4115969288703,48.5695835801665,48.1666987665389,48.4800326740022,5752.98477778389,0.0,1.0
2023-02-15,51.01,51.01,50.58,50.79,109236,48.0841234046442,48.0841234046442,47.678787724111,47.87674235879,115882.914472801,0.0,1.0
2023-02-16,50.8026,51.2026,50.63,50.63,6821,47.8886196368708,48.2656760838784,47.725919779987,47.725919779987,7236.05184755004,0.0,1.0
2023-02-17,50.368,50.45,50.3,50.45,1394,47.478947807197,47.5562443788336,47.4148482112057,47.5562443788336,1478.82367328614,0.0,1.0
2023-02-21,49.9603,50.28,49.96,50.25,11184,47.0946330235845,47.3959953888553,47.0943502312493,47.3677161553298,11864.5365581293,0.0,1.0
2023-02-22,49.6528,49.94,49.531,49.92,4072,46.8047708799474,47.0754974088989,46.6899571918336,47.0566445865485,4319.77761665794,0.0,1.0
2023-02-23,49.76,50.08,49.28,49.87,76402,46.9058220077455,47.2074671653515,46.4533542713363,47.0095125306726,81050.9944665764,0.0,1.0
2023-02-24,49.2831,49.289,49.039,49.13,3627,46.4562764588007,46.461838041394,46.2261777620143,46.3119581037085,3847.69975825597,0.0,1.0
2023-02-27,49.5636,49.679,49.48,49.616,3824,46.7206872922647,46.8294680772264,46.6418824948401,46.7700816868227,4056.68703489685,0.0,1.0
2023-02-28,49.3,49.5,49.27,49.38,23537,46.4722070936867,46.6607353171905,46.4439278601612,46.5476183830882,24969.2057375437,0.0,1.0
2023-03-01,49.97,50.02,49.58,49.58,8048,47.1037766424245,47.1509086983004,46.736146606592,46.736146606592,8537.71371779544,0.0,1.0
2023-03-02,50.45,50.47,49.8,49.8,6252,47.5562443788336,47.575097201184,46.9435276524462,46.9435276524462,6632.42869826753,0.0,1.0
2023-03-03,51.068,51.165,50.53,50.5301,22701,48.1387965894603,48.2302327778597,47.6316556682351,47.6317499323468,24082.33587322,0.0,1.0
2023-03-06,50.65,50.9,50.5599,50.9,9298,47.7447726023374,47.9804328817171,47.6598406376489,47.9804328817171,9863.77511780095,0.0,1.0
2023-03-07,49.5817,50.03,49.48,50.03,4301,46.7377490964918,47.1603351094756,46.6418824948401,47.1603351094756,4562.71206513895,0.0,1.0
2023-03-08,49.7,49.7501,49.5,49.75,10683,46.8492635406943,46.896489860682,46.6607353171905,46.8963955965703,11333.0511490071,0.0,1.0
2023-03-09,48.9338,49.859,48.9338,49.72,10389,46.1270119164513,46.9991434783798,46.1270119164513,46.8681163630447,11021.1615077257,0.0,1.0
2023-03-10,48.1276,49.0999,48.1276,48.95,4909,45.3670546475075,46.2835846060712,45.3670546475075,46.1422827025551,5207.70833010162,0.0,1.0
2023-03-13,47.8528,48.09,47.54,47.54,3303,45.1080168684132,45.3316113414887,44.8131587268533,44.8131587268533,3503.98464337455,0.0,1.0
2023-03-14,48.2348,48.7013,47.89,48.29,13108,45.4681057753055,45.9078478566281,45.1430831179849,45.5201395649925,13905.6102650177,0.0,1.0
2023-03-15,46.3532,46.99,45.9275,46.99,5330,43.6944322485817,44.2947061122178,43.2931499248539,44.2947061122178,5654.32580962348,0.0,1.0
2023-03-16,46.6597,46.67,45.86,45.92,6080,43.9833517511013,43.9930609546118,43.2295216494214,43.2860801164725,6449.96264962678,0.0,1.0
2023-03-17,46.2826,46.44,46.09,46.44,8837,43.6278817856849,43.7762534975824,43.4463291064507,43.7762534975824,9374.72367347892,0.0,1.0
2023-03-20,47.0759,47.2824,46.67,46.67,15689,44.3756789842127,44.5703343749804,43.9930609546118,43.9930609546118,16643.6618437491,0.0,1.0
2023-03-21,47.8411,47.862,47.49,47.5,2165,45.0969879673383,45.1166891666944,44.7660266709773,44.7754530821525,2296.73834480953,0.0,1.0
2023-03-22,47.3,47.9383,47.3,47.84,4432,44.5869248586487,45.1886126839611,44.5869248586487,45.095951062109,4701.68329985952,0.0,1.0
2023-03-23,46.9834,47.9,46.7,47.53,4786,44.2884846808422,45.1525095291601,44.0213401881373,44.8037323156781,5077.22388834108,0.0,1.0
2023-03-24,46.8543,46.985,46.37,46.47,4440,44.1667897125705,44.2899929066302,43.7102686193561,43.804532731108,4710.17009281956,0.0,1.0
2023-03-27,47.47,47.609,47.07,47.15,16110,44.747173848627,44.8782009639621,44.3701174016194,44.4455286910209,17090.2793232709,0.0,1.0
2023-03-28,47.9616,48.0101,47.55,47.55,8865,45.2105762219993,45.256294316199,44.8225851380285,44.8225851380285,9404.42744883904,0.0,1.0
2023-03-29,48.5483,48.5483,48.39,48.41,11449,45.7636237656477,45.7636237656477,45.6144036767444,45.6332564990948,12145.6615749304,0.0,1.0
2023-03-30,49.02,49.06,48.89,49.06,14889,46.2082675807814,46.2459732254822,46.0857242355039,46.2459732254822,15794.9825477456,0.0,1.0
2023-03-31,49.3222,49.3369,49.2,49.21,1744,46.4931337264956,46.5069905509232,46.3779429819348,46.38736939311,1850.12086528768,0.0,1.0
2023-04-03,50.2557,50.36,49.95,49.95,8440,47.3730892096996,47.4714066782569,47.0849238200741,47.0849238200741,8953.56657283718,0.0,1.0
2023-04-04,49.62,50.23,49.48,50.23,3085,46.7738522512928,47.3488633329794,46.6418824948401,47.3488633329794,3272.71953521359,0.0,1.0
2023-04-05,49.47,49.49,49.1245,49.49,5326,46.632456083665,46.6513089060153,46.3067735775621,46.6513089060153,5650.08241314345,0.0,1.0
2023-04-06,49.1999,49.43,49.15,49.43,6623,46.3778487178231,46.5947504389642,46.3308109260589,46.5947504389642,7026.00372178917,0.0,1.0
2023-04-10,49.52,49.52,49.12,49.12,6415,46.6795881395409,46.6795881395409,46.3025316925333,46.3025316925333,6805.34710482826,0.0,1.0
2023-04-11,50.2028,50.36,49.83,49.83,5269,47.3232234945829,47.4714066782569,46.9718068859718,46.9718068859718,5589.6140133032,0.0,1.0
2023-04-12,50.28,50.64,50.28,50.64,4191,47.3959953888553,47.7353461911622,47.3959953888553,47.7353461911622,4446.01866193846,0.0,1.0
2023-04-13,50.831,50.8492,50.6,50.6,8914,47.9153906446083,47.9325467129472,47.6976405464614,47.6976405464614,9456.40905571926,0.0,1.0
2023-04-14,50.68,51.029,50.39,51.029,4901,47.7730518358629,48.1020335858771,47.4996859117824,48.1020335858771,5199.22153714159,0.0,1.0
2023-04-17,50.635,50.69,50.46,50.61,2725,47.7306329855746,47.7824782470381,47.5656707900088,47.7070669576366,2890.813852012,0.0,1.0
2023-04-18,50.83,50.83,50.63,50.63,25952,47.9144480034908,47.9144480034908,47.725919779987,47.725919779987,27531.1563623543,0.0,1.0
2023-04-19,50.37,50.44,50.25,50.39,19830,47.4808330894321,47.5468179676584,47.3677161553298,47.4996859117824,21036.6380496873,0.0,1.0
2023-04-20,50.0606,50.205,49.9399,50.205,3403,47.1891799276717,47.3252973050414,47.0754031447871,47.3252973050414,3610.06955537499,0.0,1.0
2023-04-21,49.69,49.97,49.5086,49.97,3353,46.8398371295191,47.1037766424245,46.6688420308012,47.1037766424245,3557.02709937477,0.0,1.0
2023-04-24,49.89,49.96,49.59,49.59,3926,47.0283653530229,47.0943502312493,46.7455730177672,46.7455730177672,4164.89364513729,0.0,1.0
2023-04-25,48.8646,49.43,48.8401,49.43,3622,46.061781151119,46.5947504389642,46.0386864437397,46.5947504389642,3842.39551265595,0.0,1.0
2023-04-26,48.58,49.04,48.4953,49.04,30107,45.793505489073,46.2271204031318,45.7136637864192,46.2271204031318,31938.9844559726,0.0,1.0
2023-04-27,49.04,49.0798,48.54,48.575,6123,46.2271204031318,46.264637519609,45.7557998443723,45.7887922834855,6495.57916178697,0.0,1.0
2023-04-28,49.4476,49.48,48.89,48.89,22950,46.6113409226325,46.6418824948401,46.0857242355039,46.0857242355039,24346.4873041011,0.0,1.0
2023-05-01,49.2467,49.41,49.2399,49.41,5030,46.421964322123,46.5758976166138,46.4155543625238,46.5758976166138,5336.07107362215,0.0,1.0
2023-05-02,48.3665,48.9,47.9145,48.9,28506,45.5922516104827,46.0951506466791,45.1661778253641,46.0951506466791,30240.5650148456,0.0,1.0
2023-05-03,48.0851,48.55,48.0851,48.2,6603,45.3269924000129,45.7652262555475,45.3269924000129,45.4353018644158,7004.78673938908,0.0,1.0
2023-05-04,47.7571,48.14,47.74,48.14,7154,45.0178061134667,45.3787433973647,45.0016869503571,45.3787433973647,7589.3146045115,0.0,1.0
2023-05-05,48.7767,48.94,48.24,48.24,9271,45.978922996889,46.1328562913799,45.4730075091166,45.4730075091166,9835.13219156084,0.0,1.0
2023-05-08,48.7072,49.145,48.7072,49.14,2377,45.9134094392215,46.3260977204713,45.9134094392215,46.3213845148837,2521.63835825047,0.0,1.0
2023-05-09,48.61,48.73,48.37,48.37,3723,45.8217847225986,45.9349016567009,45.5955508543941,45.5955508543941,3949.5412737764,0.0,1.0
2023-05-10,48.3728,48.81,48.084,48.81,1945,45.5981902495231,46.0103129461024,45.3259554947836,46.0103129461024,2063.35153840857,0.0,1.0
2023-05-11,47.5252,47.72,47.35,47.72,7133,44.799207638314,44.9828341280067,44.6340569145247,44.9828341280067,7567.03677299142,0.0,1.0
2023-05-12,47.51,47.71,47.34,47.61,9810,44.7848794933277,44.9734077168315,44.6246305033495,44.8791436050796,10406.9298672432,0.0,1.0
2023-05-15,47.88,48.0275,47.6114,47.6114,5024,45.1336567068097,45.2726962716438,44.8804633026441,44.8804633026441,5329.70597890213,0.0,1.0
2023-05-16,46.9783,47.65,46.9783,47.65,3427,44.2836772111429,44.9168492497804,44.2836772111429,44.9168492497804,3635.52993425509,0.0,1.0
2023-05-17,47.3733,47.53,47.0,47.0292,8744,44.6560204525629,44.8037323156781,44.304132523393,44.3316576440246,9276.06470531851,0.0,1.0
2023-05-18,47.31,47.31,46.9,47.17,9487,44.5963512698239,44.5963512698239,44.2098684116411,44.4643815133713,10064.2756014818,0.0,1.0
2023-05-19,47.34,47.56,47.2945,47.56,4518,44.6246305033495,44.8320115492037,44.5817403325024,44.8320115492037,4792.9163241799,0.0,1.0
2023-05-22,47.2735,47.44,47.18,47.29,6438,44.5619448690345,44.7188946151014,44.4738079245464,44.5774984474735,6829.74663458835,0.0,1.0
2023-05-23,47.1864,47.48,47.09,47.13,341093,44.4798408276986,44.7566002598021,44.3889702239697,44.4266758686705,361848.208889662,0.0,1.0
2023-05-24,46.6536,47.04,46.6536,47.04,21065,43.9776016402844,44.3418381680938,43.9776016402844,44.3418381680938,22346.7867128928,0.0,1.0
2023-05-25,46.1473,46.34,45.971,46.34,4022,43.5003424424846,43.6819893858305,43.334154813466,43.6819893858305,4266.73516065771,0.0,1.0
2023-05-26,46.4054,46.575,46.2201,46.42,3706,43.7436381149162,43.9035100484475,43.56896671584,43.757400675232,3931.50683873632,0.0,1.0
2023-05-30,45.8318,45.94,45.6562,45.905,2188,43.2029391699073,43.3049329388229,43.037411389671,43.2719404997097,2321.13787456964,0.0,1.0
2023-05-31,45.2494,45.33,45.16,45.33,5269,42.6539449830643,42.7299218571363,42.5696728671581,42.7299218571363,5589.6140133032,0.0,1.0
2023-06-01,45.9215,46.0601,45.6781,45.6781,6651,43.2874940781488,43.4181441370369,43.0580552301447,43.0580552301447,7055.70749714929,0.0,1.0
2023-06-02,47.1418,47.17,46.69,46.69,4103,44.4377990338572,44.4643815133713,44.0119137769621,44.0119137769621,4352.66393937807,0.0,1.0
2023-06-05,46.86,47.27,46.85,47.27,2400,44.1721627669404,44.5586456251232,44.1627363557652,44.5586456251232,2546.03788801057,0.0,1.0
2023-06-06,47.3606,47.3606,46.61,46.61,12701,44.6440489103704,44.6440489103704,43.9365024875606,43.9365024875606,13473.8446731759,0.0,1.0
2023-06-07,47.782,47.84,47.711,47.7411,2234,45.0412778772929,45.095951062109,44.974350357949,45.0027238555864,2369.93693408984,0.0,1.0
2023-06-08,47.9021,47.9021,47.56,47.82,2791,45.1544890755069,45.1544890755069,44.8320115492037,45.0770982397586,2960.82989393229,0.0,1.0
2023-06-09,47.694,47.935,47.657,47.9,6753,44.9583254589512,45.1855019682733,44.923447737603,45.1525095291601,7163.91410738974,0.0,1.0
2023-06-12,47.6041,47.61,47.38,47.38,3367,44.8735820224863,44.8791436050796,44.6623361480502,44.6623361480502,3571.87898705483,0.0,1.0
2023-06-13,48.22,48.33,48.01,48.01,14825,45.4541546867662,45.5578452096933,45.2562000520872,45.2562000520872,15727.0882040653,0.0,1.0
2023-06-14,48.1366,48.71,48.1366,48.63,1591,45.3755384175651,45.9160488343505,45.3755384175651,45.840637544949,1687.81094992701,0.0,1.0
2023-06-15,48.686,48.79,48.21,48.21,7643,45.8934254475301,45.991460123752,45.444728275591,45.444728275591,8108.06982419366,0.0,1.0
2023-06-16,48.78,48.92,48.7,48.83,15609,45.9820337125768,46.1140034690295,45.9066224231753,46.0291657684528,16558.7939141488,0.0,1.0
2023-06-20,47.9022,47.95,47.73,47.95,5194,45.1545833396187,45.1996415850361,44.9922605391819,45.1996415850361,5510.05032930287,0.0,1.0
2023-06-21,48.2202,48.33,47.6,47.66,5505,45.4543432149897,45.5578452096933,44.8697171939044,44.9262756609556,5839.97440562425,0.0,1.0
2023-06-22,47.7267,47.84,47.67,47.84,5353,44.9891498234941,45.095951062109,44.9357020721308,45.095951062109,5678.72533938357,0.0,1.0
2023-06-23,47.0057,47.17,46.98,47.17,17649,44.3095055777629,44.4643815133713,44.2852797010426,44.4643815133713,18722.9261189577,0.0,1.0
2023-06-26,47.4781,47.59,47.06,47.06,8244,44.7548092416789,44.8602907827292,44.3606909904442,44.3606909904442,8745.6401453163,0.0,1.0
2023-06-27,47.6119,47.6132,47.47,47.5,28845,44.8809346232029,44.8821600566557,44.747173848627,44.7754530821525,30600.192866527,0.0,1.0
2023-06-28,47.455,47.5185,47.21,47.41,23601,44.7330342318642,44.7928919428266,44.502087158072,44.6906153815758,25037.1000812239,0.0,1.0
2023-06-29,47.7027,47.71,47.34,47.34,242830,44.9665264366736,44.9734077168315,44.6246305033495,44.6246305033495,257605.99181067,0.0,1.0
2023-06-30,48.1738,48.25,48.0,48.04,9458,45.4106046671368,45.4824339202918,45.246773640912,45.2844792856128,10033.5109770017,0.0,1.0
2023-07-03,48.5917,48.6921,48.37,48.37,4369,45.804534390148,45.8991755583469,45.5955508543941,45.5955508543941,4634.84980529924,0.0,1.0
2023-07-05,48.11,48.2086,48.07,48.14,14434,45.3504641638391,45.4434085780265,45.3127585191384,45.3787433973647,15312.2961981436,0.0,1.0
2023-07-06,47.218,47.62,46.935,47.62,10990,44.5096282870122,44.8885700162548,44.2428608507543,44.8885700162548,11658.7318288484,0.0,1.0
2023-07-07,47.9351,48.13,47.17,47.17,9417,45.185596232385,45.3693169861895,44.4643815133713,44.4643815133713,9990.01616308148,0.0,1.0
2023-07-10,48.0262,48.15,47.77,47.77,8124,45.271470838191,45.3881698085399,45.0299661838827,45.0299661838827,8618.33825091579,0.0,1.0
2023-07-11,48.77,48.8399,48.29,48.29,65743,45.9726073014017,46.0384979155162,45.5201395649925,45.5201395649925,69743.4036964495,0.0,1.0
2023-07-12,49.4588,49.57,49.43,49.52,19457,46.6218985031487,46.7267201954169,46.5947504389642,46.6795881395409,20640.9413279257,0.0,1.0
2023-07-13,49.8828,49.9201,49.71,49.71,6330,47.0215783369768,47.0567388506603,46.8586899518695,46.8586899518695,6715.17492962788,0.0,1.0
2023-07-14,49.1505,49.73,49.1505,49.73,18909,46.3312822466176,46.8775427742199,46.3312822466176,46.8775427742199,20059.5960101633,0.0,1.0
2023-07-17,49.1114,49.22,49.08,49.09,14141,46.2944249789226,46.3967958042852,46.2648260478325,46.2742524590077,15001.4674059823,0.0,1.0
2023-07-18,49.68,49.8326,49.22,49.22,9123,46.8304107183439,46.9742577528773,46.3967958042852,46.3967958042852,9678.12652180019,0.0,1.0
2023-07-19,49.802,49.81,49.66,49.66,2191,46.9454129346813,46.9529540636214,46.8115578959936,46.8115578959936,2324.32042192965,0.0,1.0
2023-07-20,50.03,50.1199,49.9,50.0762,13009,47.1603351094756,47.2450785459406,47.0377917641981,47.203885129105,13800.5862021373,0.0,1.0
2023-07-21,50.1556,50.16,49.89,50.16,8002,47.278730833836,47.2828784547531,47.0283653530229,47.2828784547531,8488.91465827524,0.0,1.0
2023-07-24,50.6292,50.805,50.28,50.28,7655,47.725165667093,47.8908819755528,47.3959953888553,47.3959953888553,8120.80001363371,0.0,1.0
2023-07-25,51.1594,51.23,50.75,50.75,4602,48.2249539876016,48.2915044504984,47.8390367140893,47.8390367140893,4882.02765026026,0.0,1.0
2023-07-26,50.9794,51.074,50.8,50.95,2816,48.0552785864481,48.1444524361654,47.8861687699652,48.0275649375931,2987.35112193241,0.0,1.0
2023-07-27,50.3906,51.03,50.3906,51.03,6608,47.5002514964529,48.1029762269946,47.5002514964529,48.1029762269946,7010.09098498911,0.0,1.0
2023-07-28,50.583,50.62,50.43,50.62,2119,47.6816156474636,47.7164933688118,47.5373915564832,47.7164933688118,2247.93928528933,0.0,1.0
2023-07-31,51.1814,51.235,50.96,50.96,2727,48.245692092187,48.296217656086,48.0369913487683,48.0369913487683,2892.93555025201,0.0,1.0
2023-08-01,50.7254,50.8394,50.52,50.8,3565,47.8158477425983,47.9233088299955,47.6222292570599,47.8861687699652,3781.9271128157,0.0,1.0
2023-08-02,49.88,50.29,49.85,50.26,5002,47.0189389418478,47.4054218000305,46.9906597083222,47.377142566505,5306.36729826202,0.0,1.0
2023-08-03,50.015,50.2799,49.7119,49.75,5172,47.1461954927128,47.3959011247436,46.8604809699928,46.8963955965703,5486.71164866278,0.0,1.0
2023-08-04,50.0854,50.7699,50.0854,50.44,2738,47.2125574273862,47.8577952723279,47.2125574273862,47.5468179676584,2904.60489057206,0.0,1.0
2023-08-07,50.2258,50.31,50.05,50.15,10009,47.3449042402858,47.4242746223809,47.179187931826,47.2734520435779,10618.0388421241,0.0,1.0
2023-08-08,50.1,50.12,49.56,49.69,3486,47.2263199877019,47.2451728100523,46.7172937842417,46.8398371295191,3698.12003233536,0.0,1.0
2023-08-09,50.4768,50.77,50.4,50.4,1529,47.5815071607831,47.8578895364397,47.5091123229576,47.5091123229576,1622.03830448673,0.0,1.0
2023-08-10,50.41,50.73,50.34,50.73,7818,47.5185387341328,47.8201838917389,47.4525538559065,47.8201838917389,8293.71842019444,0.0,1.0
2023-08-11,50.446,50.49,50.34,50.37,74973,47.5524738143635,47.5939500235343,47.4525538559065,47.4808330894321,79535.0410740902,0.0,1.0
2023-08-14,50.1508,50.16,49.89,50.16,2681,47.2742061564719,47.2828784547531,47.0283653530229,47.2828784547531,2844.13649073181,0.0,1.0
2023-08-15,49.2073,49.78,49.2073,49.78,3955,46.3848242620927,46.9246748300958,46.3848242620927,46.9246748300958,4195.65826961742,0.0,1.0
2023-08-16,48.9653,49.3143,48.9,49.3143,202957,46.1567051116531,46.4856868616672,46.0951506466791,46.4856868616672,215306.754848734,0.0,1.0
2023-08-17,49.144,49.5,49.08,49.22,9462,46.3251550793538,46.6607353171905,46.2648260478325,46.3967958042852,10037.7543734817,0.0,1.0
2023-08-18,49.08,49.17,48.77,48.77,18527,46.2648260478325,46.3496637484093,45.9726073014017,45.9726073014017,19654.3516463216,0.0,1.0
2023-08-21,49.025,49.26,48.85,49.25,23079,46.212980786369,46.434501448986,46.0480185908032,46.4250750378108,24483.3368405816,0.0,1.0
2023-08-22,48.88,49.21,48.79,49.2,16463,46.0762978243287,46.38736939311,45.991460123752,46.3779429819348,17464.7590626325,0.0,1.0
2023-08-23,49.0578,49.17,48.59,48.59,12190,46.2438994150236,46.3496637484093,45.8029319002482,45.8029319002482,12931.7507728537,0.0,1.0
2023-08-24,48.5804,48.93,48.5804,48.73,3000,45.79388254552,46.1234298802047,45.79388254552,45.9349016567009,3182.54736001322,0.0,1.0
2023-08-25,48.8801,49.0085,48.59,48.7701,8337,46.0763920884405,46.1974272079299,45.8029319002482,45.9727015655134,8844.29911347672,0.0,1.0
2023-08-28,49.3296,49.43,49.05,49.05,4196,46.5001092707653,46.5947504389642,46.236546814307,46.236546814307,4451.32290753848,0.0,1.0
2023-08-29,49.8955,49.8955,49.32,49.32,12548,47.0335498791693,47.0335498791693,46.4910599160371,46.4910599160371,13311.5347578153,0.0,1.0
2023-08-30,49.989,50.15,49.98,50.01,8178,47.1216868236573,47.2734520435779,47.1132030535996,47.1414822871252,8675.62410339602,0.0,1.0
2023-08-31,49.8399,49.93,49.79,49.8572,7577,46.9811390330352,47.0660709977237,46.934101241271,46.9974467243683,8038.05378227338,0.0,1.0
2023-09-01,50.462,50.61,50.2977,50.61,6470,47.5675560722438,47.7070669576366,47.4126801366354,47.7070669576366,6863.6938064285,0.0,1.0
2023-09-05,50.19,50.55,50.19,50.55,20579,47.3111576882786,47.6505084905855,47.3111576882786,47.6505084905855,21831.2140405707,0.0,1.0
2023-09-06,50.03,50.22,49.7806,50.17,5230,47.1603351094756,47.3394369218042,46.9252404147664,47.2923048659283,5548.24089762303,0.0,1.0
2023-09-07,49.7364,50.025,49.6905,49.82,8712,46.883575677372,47.155621903888,46.8403084500779,46.9623804747966,9242.11753347837,0.0,1.0
2023-09-08,49.8043,50.0424,49.8043,49.87,8215,46.9475810092516,47.1720238593328,46.9475810092516,47.0095125306726,8714.87552083617,0.0,1.0
2023-09-11,49.9165,50.32,49.875,50.32,2450,47.0533453426372,47.4337010335561,47.0142257362602,47.4337010335561,2599.08034401079,0.0,1.0
2023-09-12,50.2827,50.37,50.23,50.23,3121,47.3985405198726,47.4808330894321,47.3488633329794,47.3488633329794,3310.91010353375,0.0,1.0
2023-09-13,50.0661,50.33,49.87,50.33,1701,47.194364453818,47.4431274447313,47.0095125306726,47.4431274447313,1804.50435312749,0.0,1.0
2023-09-14,50.9872,50.9872,50.9193,50.9193,2412,48.0626311871648,48.0626311871648,47.9986258552852,47.9986258552852,2558.76807745062,0.0,1.0
2023-09-15,50.6879,51.06,50.6879,50.92,2465,47.7804987006913,48.1312554605202,47.7804987006913,47.9992857040675,2614.99308081086,0.0,1.0
2023-09-18,50.6351,50.82,50.58,50.82,3232,47.7307272496863,47.9050215923156,47.678787724111,47.9050215923156,3428.66435585424,0.0,1.0
2023-09-19,50.4921,50.6001,50.3397,50.6,2283,47.5959295698811,47.6977348105732,47.4522710635712,47.6976405464614,2421.91854097006,0.0,1.0
2023-09-20,50.2586,50.87,50.2586,50.87,2435,47.3758228689404,47.9521536481916,47.3758228689404,47.9521536481916,2583.16760721073,0.0,1.0
2023-09-21,49.44,49.93,49.44,49.93,3954,46.6041768501394,47.0660709977237,46.6041768501394,47.0660709977237,4194.59742049741,0.0,1.0
2023-09-22,49.4061,49.75,49.4061,49.75,2048,46.5722213162555,46.8963955965703,46.5722213162555,46.8963955965703,2172.61899776902,0.0,1.0
2023-09-25,49.5054,49.5054,49.161,49.161,2186,46.6658255792251,46.6658255792251,46.3411799783516,46.3411799783516,2319.01617632963,0.0,1.0
2023-09-26,48.9468,49.1597,48.88,49.02,3485,46.139266250979,46.3399545448988,46.0762978243287,46.2082675807814,3697.05918321535,0.0,1.0
2023-09-27,49.276,49.4149,49.2,49.31,4064,46.4495837068663,46.5805165580897,46.3779429819348,46.4816335048619,4311.2908236979,0.0,1.0
2023-09-28,49.5258,49.6354,49.45,49.455,9722,46.6850554580225,46.7883689245026,46.6136032613146,46.6183164669022,10313.5751446828,0.0,1.0
2023-09-29,49.0989,49.83,49.0989,49.83,1337,46.2826419649537,46.9718068859718,46.2826419649537,46.9718068859718,1418.35527344589,0.0,1.0
2023-10-02,48.0799,48.88,47.96,48.88,4091,45.3220906662018,46.0762978243287,45.2090679962113,46.0762978243287,4339.93374993802,0.0,1.0
2023-10-03,47.5906,47.64,47.4499,47.64,4756,44.8608563673997,44.9074228386052,44.7282267621648,44.9074228386052,5045.39841474095,0.0,1.0
2023-10-04,47.012,47.18,46.7199,47.18,6265,44.3154442168033,44.4738079245464,44.040098746376,44.4738079245464,6646.21973682759,0.0,1.0
2023-10-05,46.9921,47.04,46.81,46.98,12040,44.2966856585646,44.3418381680938,44.1250307110644,44.2852797010426,12772.623404853,0.0,1.0
2023-10-06,47.4424,47.69,46.66,46.92,3030,44.7211569537834,44.9545548944811,43.9836345434366,44.2287212339915,3214.37283361335,0.0,1.0
2023-10-09,48.2011,48.26,47.81,47.81,63460,45.4363387696451,45.491860331467,45.0676718285834,45.0676718285834,67321.4851554795,0.0,1.0
2023-10-10,48.7241,48.8899,48.46,48.46,3757,45.9293400741075,46.0856299713922,45.6803885549708,45.6803885549708,3985.61014385655,0.0,1.0
2023-10-11,48.6762,48.68,48.3326,48.3326,2958,45.8841875645784,45.8877696008249,45.5602960765988,45.5602960765988,3137.99169697303,0.0,1.0
2023-10-12,48.2061,48.38,48.14,48.3799,15991,45.4410519752327,45.6049772655692,45.3787433973647,45.6048830014575,16964.0382779904,0.0,1.0
2023-10-13,48.5949,48.72,48.43,48.5999,20929,45.8075508417241,45.9254752455257,45.6521093214452,45.8122640473117,22202.5112325722,0.0,1.0
2023-10-16,49.1341,49.18,48.95,48.95,7341,46.3158229322903,46.3590901595844,46.1422827025551,46.1422827025551,7787.69338995234,0.0,1.0
2023-10-17,49.4149,49.525,48.82,48.82,3902,46.5805165580897,46.6843013451285,46.0197393572776,46.0197393572776,4139.43326625718,0.0,1.0
2023-10-18,49.022,49.33,48.89,49.28,406054,46.2101528630164,46.5004863272123,46.0857242355039,46.4533542713363,430762.028574269,0.0,1.0
2023-10-19,48.7347,49.1081,48.66,48.77,14664,45.9393320699532,46.2913142632348,45.8689167784746,45.9726073014017,15556.2914957446,0.0,1.0
2023-10-20,47.975,48.4902,47.975,48.44,3652,45.2232076129741,45.7088563167198,45.2232076129741,45.6615357326204,3874.22098625608,0.0,1.0
2023-10-23,47.4049,47.68,47.3553,47.68,28319,44.6858079118765,44.9451284833059,44.6390529124475,44.9451284833059,30042.1862294047,0.0,1.0
2023-10-24,47.4878,47.75,47.4878,47.5379,6800,44.7639528605188,45.0111133615323,44.7639528605188,44.8111791805065,7213.77401602995,0.0,1.0
2023-10-25,47.31,47.43,47.24,47.35,14435,44.5963512698239,44.7094682039262,44.5303663915976,44.6340569145247,15313.3570472636,0.0,1.0
2023-10-26,47.2,47.35,47.134,47.16,11709,44.4926607468968,44.6340569145247,44.4304464331406,44.4549551021961,12421.4823461316,0.0,1.0
2023-10-27,46.8405,47.39,46.78,47.39,5733,44.1537812651487,44.6717625592254,44.0967514775388,44.6717625592254,6081.84800498526,0.0,1.0
2023-10-30,47.1493,47.39,46.9,46.96,21241,44.4448688422386,44.6717625592254,44.2098684116411,44.2664268786923,22533.4961580136,0.0,1.0
2023-10-31,46.96,47.03,46.81,47.01,10604,44.2664268786923,44.3324117569186,44.1250307110644,44.3135589345682,11249.2440685267,0.0,1.0
2023-11-01,47.1883,47.31,46.98,47.11,15550,44.4816318458219,44.5963512698239,44.2852797010426,44.4078230463201,16496.2038160685,0.0,1.0
2023-11-02,48.3549,48.3693,48.2836,48.305,2221,45.5813169735195,45.5948910056118,45.5141066618404,45.5342791817553,2356.14589552978,0.0,1.0
2023-11-03,48.5184,48.69,48.418,48.57,18114,45.7354387962339,45.8971960120001,45.640797628035,45.7840790778979,19216.2209597598,0.0,1.0
2023-11-06,48.2017,48.5,48.2017,48.44,5672,45.4369043543156,45.7180941996715,45.4369043543156,45.6615357326204,6017.13620866498,0.0,1.0
2023-11-07,47.277,47.64,47.21,47.64,8339,44.5652441129458,44.9074228386052,44.502087158072,44.9074228386052,8846.42081171673,0.0,1.0
2023-11-08,46.8613,47.0,46.8201,46.975,14786,44.1733882003931,44.304132523393,44.1345513863514,44.280566495455,15685.7150883851,0.0,1.0
2023-11-09,46.7438,47.2,46.735,47.2,12318,44.0626278690847,44.4926607468968,44.0543326272505,44.4926607468968,13067.5394602142,0.0,1.0
2023-11-10,47.0423,47.1,46.8,46.9,7738,44.3440062426641,44.3983966351449,44.1156042998892,44.2098684116411,8208.85049059408,0.0,1.0
2023-11-13,47.2015,47.2723,46.99,46.99,3743,44.4940747085731,44.5608136996934,44.2947061122178,44.2947061122178,3970.75825617649,0.0,1.0
2023-11-14,48.2875,48.42,48.1,48.1,7733,45.5177829621987,45.64268291027,45.3410377526639,45.3410377526639,8203.54624499407,0.0,1.0
2023-11-15,48.3858,48.775,48.3858,48.5,2580,45.6104445840509,45.9773205069893,45.6104445840509,45.7180941996715,2736.99072961136,0.0,1.0
2023-11-16,47.85,48.18,47.75,48.18,5946,45.1053774732842,45.4164490420654,45.0111133615323,45.4164490420654,6307.80886754618,0.0,1.0
2023-11-17,48.5549,48.64,48.24,48.24,113531,45.7698451970233,45.8500639561242,45.4730075091166,45.4730075091166,120439.26144322,0.0,1.0
2023-11-20,48.5537,48.7,48.5439,48.6681,152746,45.7687140276823,45.9066224231753,45.7594761447306,45.8765521715265,162040.459684193,0.0,1.0
2023-11-21,48.5168,48.536,48.4,48.4,7264,45.7339305704458,45.7520292799022,45.6238300879196,45.6238300879196,7706.008007712,0.0,1.0
2023-11-22,48.2947,48.31,47.96,47.96,43815,45.5245699782449,45.5389923873429,45.2090679962113,45.2090679962113,46481.1041929929,0.0,1.0
2023-11-24,48.4937,48.4937,48.4937,48.4937,317,45.7121555606312,45.7121555606312,45.7121555606312,45.7121555606312,336.289171041396,0.0,1.0
2023-11-27,48.2664,48.3083,48.1301,48.2504,8591,45.4978932346191,45.5373898974431,45.3694112503012,45.4828109767388,9113.75478995783,0.0,1.0
2023-11-28,48.47,48.67,48.2589,48.29,2468,45.689814966146,45.8783431896498,45.4908234262377,45.5201395649925,2618.17562817087,0.0,1.0
2023-11-29,48.3014,48.56,48.253,48.56,6739,45.5308856737323,45.7746526667227,45.4852618436443,45.7746526667227,7149.06221970967,0.0,1.0
2023-11-30,48.4829,48.4829,48.3,48.41,9410,45.701975036562,45.701975036562,45.5295659761677,45.6332564990948,9982.59021924143,0.0,1.0
2023-12-01,49.0617,49.1901,48.7593,48.7593,14071,46.2475757153819,46.3686108348714,45.9625210414442,45.9625210414442,14927.207967582,0.0,1.0
2023-12-04,48.5186,48.82,48.43,48.55,32785,45.7356273244574,46.0197393572776,45.6521093214452,45.7652262555475,34779.9383993444,0.0,1.0
2023-12-05,47.9438,48.31,47.9438,48.31,14102,45.1937972101075,45.5389923873429,45.1937972101075,45.5389923873429,14960.0942903021,0.0,1.0
2023-12-06,47.6401,47.975,47.64,47.975,14020,44.9075171027169,45.2232076129741,44.9074228386052,45.2232076129741,14873.1046624618,0.0,1.0
2023-12-07,47.7777,47.9395,47.73,47.91,18557,45.0372245204876,45.1897438533021,44.9922605391819,45.1619359403353,19686.1771199217,0.0,1.0
2023-12-08,47.99,48.084,47.74,47.74,48246,45.2373472297368,45.3259554947836,45.0016869503571,45.0016869503571,51181.7266437325,0.0,1.0
2023-12-11,47.94,47.9558,47.79,47.88,16783,45.1902151738609,45.2051089035177,45.048819006233,45.1336567068097,17804.2307810339,0.0,1.0
2023-12-12,47.4221,47.4221,47.23,47.3385,1353,44.7020213390978,44.7020213390978,44.5209399804224,44.6232165416732,1435.32885936596,0.0,1.0
2023-12-13,48.4727,48.4727,47.32,47.531,47373,45.6923600971633,45.6923600971633,44.6057776809991,44.8046749567956,50255.6053619686,0.0,1.0
2023-12-14,49.53,49.6601,49.02,49.02,18155,46.6890145507161,46.8116521601053,46.2082675807814,46.2082675807814,19259.71577368,0.0,1.0
2023-12-15,49.18,49.51,49.1,49.51,37795,46.3590901595844,46.6701617283657,46.2836788701829,46.6701617283657,40094.7924905665,0.0,1.0
2023-12-18,47.8501,48.2,47.8501,48.2,2576,46.6120007714148,46.9528472705844,46.6120007714148,46.9528472705844,2644.42322921249,1.5982,1.0
2023-12-19,48.5454,48.5614,48.1,48.1,103005,47.2893102051749,47.3048962125676,46.8554347243799,46.8554347243799,105740.999505059,0.0,1.0
2023-12-20,47.8847,48.62,47.8847,48.54,40276,46.6457055124016,47.3619799646435,46.6457055124016,47.2840499276799,41345.8035635723,0.0,1.0
2023-12-21,48.4185,48.4185,48.14,48.23,33524,47.1656936840414,47.1656936840414,46.8943997428617,46.9820710344458,34414.4582050154,0.0,1.0
2023-12-22,48.6326,48.86,48.6326,48.77,11872,47.3742539454652,47.5957700755344,47.3742539454652,47.5080987839503,12187.3418389793,0.0,1.0
2023-12-26,49.0057,49.12,48.8,48.8,8087,47.7377001553544,47.8490426956661,47.5373225478116,47.5373225478116,8301.80537835459,0.0,1.0
2023-12-27,49.135,49.22,49.01,49.17,30569,47.8636545775968,47.9464552418707,47.7418888948412,47.8977489687684,31380.9680488342,0.0,1.0
2023-12-28,48.8299,49.13,48.81,49.0,88856,47.5664488991268,47.8587839502866,47.5470638024321,47.7321476402207,91216.1764188298,0.0,1.0
2023-12-29,48.81,48.84,48.61,48.72,25819,47.5470638024321,47.5762875662935,47.352238710023,47.459392510848,26504.7994390673,0.0,1.0
2024-01-02,48.7444,49.1,48.7,48.7,5476,47.4831611721219,47.8295601864252,47.4399100016071,47.4399100016071,5621.45248570172,0.0,1.0
2024-01-03,48.8097,49.023,48.62,48.65,11782,47.5467715647935,47.7545525258477,47.3619799646435,47.3912037285048,12094.9512758469,0.0,1.0
2024-01-04,48.57,48.94,48.5301,48.94,16914,47.3132736915412,47.673700112498,47.2744060856056,47.673700112498,17363.2664980202,0.0,1.0
2024-01-05,48.5946,48.865,48.48,48.565,7506,47.3372371779075,47.6006407028446,47.2256023999571,47.308403064231,7705.37296524418,0.0,1.0
2024-01-08,48.44,48.54,47.91,48.0,11680,47.1866373814753,47.2840499276799,46.6703508865913,46.7580221781754,11990.2419709635,0.0,1.0
2024-01-09,47.85,47.8967,47.79,47.8967,4788,46.6119033588686,46.6573950179461,46.5534558311459,46.6573950179461,4915.17795864496,0.0,1.0
2024-01-10,47.5828,47.655,47.52,47.65,8775,46.3516170354101,46.4219488937698,46.2904419563936,46.4170782664595,9008.07990541135,0.0,1.0
2024-01-11,47.452,47.72,47.31,47.72,62048,46.2242014249745,46.4852670488027,46.0858756093641,46.4852670488027,63696.1073471184,0.0,1.0
2024-01-12,47.6826,48.0,47.6001,48.0,242192,46.4488347565222,46.7580221781754,46.3684694059035,46.7580221781754,248625.058512978,0.0,1.0
2024-01-16,46.6687,47.33,46.6687,47.32,4793,45.4611689505545,46.105358118605,45.4611689505545,46.0956168639846,4920.31076770787,0.0,1.0
2024-01-17,46.1,46.2602,46.01,46.2119,141159,44.9071838002893,45.0632386993089,44.8195125087052,45.0161884394921,144908.438902332,0.0,1.0
2024-01-18,46.17,46.1831,45.95,45.96,8123,44.9753725826324,44.9881336261852,44.7610649809825,44.7708062356029,8338.76160360758,0.0,1.0
2024-01-19,46.2437,46.2548,45.9,46.1,9341,45.0471656291852,45.0579784218139,44.7123587078802,44.9071838002893,9589.11389133304,0.0,1.0
2024-01-22,45.9144,46.0076,45.888,45.9,7784,44.7263861145337,44.8171746075963,44.7006692023357,44.7123587078802,7990.7571491421,0.0,1.0
2024-01-23,46.1625,46.2399,45.99,45.99,10139,44.9680666416671,45.0434639524294,44.8000299994643,44.8000299994643,10408.3102177739,0.0,1.0
2024-01-24,46.46,46.74,46.42,46.74,4192,45.2578689666256,45.5306240959983,45.2189039481438,45.5306240959983,4303.3471183458,0.0,1.0
2024-01-25,46.89,46.89,46.56,46.7032,6795,45.6767429153051,45.6767429153051,45.3552815128301,45.494776278995,6975.48751649802,0.0,1.0
2024-01-26,47.16,47.24,46.94,47.1,13200,45.9397567900573,46.0176868270209,45.7254491884073,45.8813092623346,13550.6159260889,0.0,1.0
2024-01-29,47.397,47.4,47.0209,47.23,9302,46.1706245245621,46.1735469009482,45.8042559382868,46.0079455724005,9549.07798064231,0.0,1.0
2024-01-30,47.48,47.4959,47.048,47.09,18001,46.2514769379118,46.2669655327583,45.8306547383082,45.8715680077141,18479.1391882974,0.0,1.0
2024-01-31,46.8972,47.546,46.89,47.47,10593,45.6837566186318,46.3157692184068,45.6767429153051,46.2417356832914,10874.3692806863,0.0,1.0
2024-02-01,47.3769,47.5934,47.2,47.28,4317,46.1510446027749,46.3619427653078,45.9787218085391,46.0566518455028,4431.66734491861,0.0,1.0
2024-02-02,46.9843,47.14,46.88,47.14,11365,45.7686029463759,45.9202742808164,45.6670016606846,45.9202742808164,11666.875,0.0,1.0
2024-02-05,46.4487,46.5201,46.34,46.4304,2310,45.2468613489045,45.3164139068945,45.1409739111802,45.229034852949,2371.35778706555,0.0,1.0
2024-02-06,46.7488,46.85,46.6999,46.6999,5240,45.5391964000643,45.6377778968233,45.4915616649703,45.4915616649703,5379.18389793225,0.0,1.0
2024-02-07,46.7542,46.8,46.605,46.74,32764,45.5444566775593,45.589071623721,45.3991171586222,45.5306240959983,33634.2712274527,0.0,1.0
2024-02-08,46.6735,46.7049,46.53,46.6,2436,45.4658447527723,45.4964322922805,45.3260577489688,45.3942465313119,2500.70457545094,0.0,1.0
2024-02-09,46.4861,46.515,46.36,46.36,13880,45.283293641185,45.3114458670381,45.1604564204211,45.1604564204211,14248.677958645,0.0,1.0
2024-02-12,46.9724,47.085,46.7816,46.7816,1915,45.7570108533776,45.8666973804039,45.5711477152194,45.5711477152194,1965.86587109547,0.0,1.0
2024-02-13,46.0594,46.6,45.89,46.6,7178,44.8676343065302,45.3942465313119,44.7026174532598,45.3942465313119,7368.66069071712,0.0,1.0
2024-02-14,46.3642,46.4299,46.17,46.305,8501,45.1645477473616,45.228547790218,44.9753725826324,45.1068795200086,8726.80196876376,0.0,1.0
2024-02-15,47.0271,47.0271,46.51,46.51,8497,45.8102955161515,45.8102955161515,45.3065752397279,45.3065752397279,8722.69572151342,0.0,1.0
2024-02-16,47.1221,47.3101,47.04,47.04,5446,45.9028374350458,46.0859730219103,45.8228617346119,45.8228617346119,5590.65563132424,0.0,1.0
2024-02-20,46.8561,47.09,46.8,47.09,3246,45.6437200621417,45.8715680077141,45.589071623721,45.8715680077141,3332.21964364277,0.0,1.0
2024-02-21,47.1858,47.1858,46.84,46.84,6411,45.9648892269781,45.9648892269781,45.6280366422028,45.6280366422028,6581.28778046634,0.0,1.0
2024-02-22,47.3342,47.37,47.1,47.14,10107,46.1094494455456,46.1443231370868,45.8813092623346,45.9202742808164,10375.4602397712,0.0,1.0
2024-02-23,47.3951,47.45,47.13,47.25,5069,46.1687736861842,46.2222531740505,45.910533026196,46.0274280816414,5203.64182798064,0.0,1.0
2024-02-26,47.1675,47.2199,47.08,47.13,6957,45.9470627310226,45.9981069052338,45.8618267530937,45.910533026196,7141.79053013639,0.0,1.0
2024-02-27,47.2584,47.35,47.17,47.35,6042,46.0356107355226,46.1248406278459,45.9494980446778,46.1248406278459,6202.4864716234,0.0,1.0
2024-02-28,47.0085,47.27,46.99,47.09,5754,45.7921767825574,46.0469105908823,45.7741554615096,45.8715680077141,5906.83666959966,0.0,1.0
2024-02-29,47.27,47.33,47.19,47.28,27928,46.0469105908823,46.105358118605,45.9689805539187,46.0566518455028,28669.8183018038,0.0,1.0
2024-03-01,47.7703,47.8158,47.5,47.5,6621,46.5342655595436,46.5785882680666,46.2709594471527,46.2709594471527,6796.86576110866,0.0,1.0
2024-03-04,47.46,47.68,47.46,47.68,44180,46.2319944286709,46.4463020303209,46.2319944286709,46.4463020303209,45353.5008798944,0.0,1.0
2024-03-05,47.4713,47.69,47.345,47.68,11256,46.243002046392,46.4560432849413,46.1199700005357,46.4463020303209,11554.9797624285,0.0,1.0
2024-03-06,47.883,48.0825,47.8389,47.95,12729,46.6440494991161,46.8383875287941,46.6010905662399,46.7093159050731,13067.1053123625,0.0,1.0
2024-03-07,48.37,48.48,48.08,48.08,7236,47.1184485991322,47.2256023999571,46.835952215139,46.835952215139,7428.20127584689,0.0,1.0
2024-03-08,48.3168,48.43,48.19,48.43,4667,47.0666251245513,47.1768961268549,46.943106015964,47.1768961268549,4790.96397932249,0.0,1.0
2024-03-11,48.4,48.4,48.03,48.03,1636,47.1476723629935,47.1476723629935,46.7872459420367,46.7872459420367,1679.45512538495,0.0,1.0
2024-03-12,48.405,48.4788,48.216,48.414,3656,47.1525429903037,47.2244334494027,46.9684332779772,47.1613101194622,3753.10998680159,0.0,1.0
2024-03-13,48.9466,49.1,48.57,48.57,8427,47.6801293405475,47.8295601864252,47.3132736915412,47.3132736915412,8650.83639463264,0.0,1.0
2024-03-14,48.8169,48.8169,48.63,48.8018,4322,47.5537852681202,47.5537852681202,47.3717212192639,47.5390759736433,4436.80015398152,0.0,1.0
2024-03-15,49.0211,49.0211,48.905,49.0,3894,47.7527016874699,47.7527016874699,47.6396057213264,47.7321476402207,3997.43169819621,0.0,1.0
2024-03-18,49.1069,49.15,48.96,49.03,1079,47.8362816521133,47.8782664595275,47.6931826217389,47.7613714040821,1107.66019577651,0.0,1.0
2024-03-19,49.2651,49.29,49.19,49.22,3016,47.9903883002089,48.0146440242138,47.9172314780093,47.9464552418707,3096.11042674879,0.0,1.0
2024-03-20,49.8694,49.9477,49.355,49.355,3445,48.5790523169229,48.6553263406011,48.0779621792468,48.0779621792468,3536.50544434668,0.0,1.0
2024-03-21,50.0351,50.19,50.01,50.19,5203,48.7404649059838,48.8913569400546,48.7160143568865,48.8913569400546,5341.2011108667,0.0,1.0
2024-03-22,49.8197,49.92,49.8,49.92,1683,48.5306382814593,48.6283430653024,48.511448009857,48.6283430653024,1727.70353057633,0.0,1.0
2024-03-25,50.0003,50.0694,49.971,50.04,9326,48.7065653399046,48.773877409332,48.6780234638667,48.7452381207478,9573.71546414431,0.0,1.0
2024-03-26,49.7585,50.005,49.75,50.005,7211,48.4710218031821,48.7111437295762,48.4627417367547,48.7111437295762,7402.53723053233,0.0,1.0
2024-03-27,50.628,50.628,50.0,50.0,3918,49.3180238924305,49.3180238924305,48.706273102266,48.706273102266,4022.06918169819,0.0,1.0
2024-03-28,50.93,50.935,50.8988,50.8988,2593,49.6122097819682,49.6170804092784,49.5818170675524,49.5818170675524,2661.8747800264,0.0,1.0
2024-04-01,51.0387,51.27,50.96,51.27,1871,49.7180972196925,49.9434124390636,49.6414335458295,49.9434124390636,1920.69715134184,0.0,1.0
2024-04-02,51.3058,51.3058,51.065,51.16,3174,49.9782861306048,49.9782861306048,49.7437167193443,49.8362586382386,3258.30719313682,0.0,1.0
2024-04-03,51.7549,51.82,51.47,51.545,31893,50.4157658756094,50.4791814431885,50.1382375314726,50.211296941126,32740.1358886933,0.0,1.0
2024-04-04,51.6595,52.2,51.635,51.98,1820,50.3228343065302,50.8493491187657,50.2989682327101,50.6350415171158,1868.34249890013,0.0,1.0
2024-04-05,52.04,52.04,51.57,51.67,15311,50.6934890448385,50.6934890448385,50.2356500776772,50.3330626238817,15717.6879124505,0.0,1.0
2024-04-08,52.28,52.3604,52.0575,52.23,1724,50.9272791557294,51.0055988428778,50.7105362404243,50.8785728826271,1769.79256489221,0.0,1.0
2024-04-09,52.6276,52.63,52.39,52.63,7183,51.2658851663363,51.2682230674452,51.0344329565543,51.2682230674452,7373.79349978003,0.0,1.0
2024-04-10,52.1108,52.3241,51.69,51.99,28799,50.7624571275513,50.9702380886056,50.3525451331226,50.6447827717362,29563.9536405631,0.0,1.0
2024-04-11,52.0853,52.18,51.625,51.83,3672,50.7376169282691,50.8298666095248,50.2892269780897,50.488922697809,3769.53497580291,0.0,1.0
2024-04-12,51.1948,51.95,51.1948,51.95,1184,49.8701582043178,50.6058177532544,49.8701582043178,50.6058177532544,1215.44918609767,0.0,1.0
2024-04-15,50.9109,51.345,50.89,51.25,2619,49.5936039856431,50.016471848717,49.5732447634864,49.9239299298227,2688.56538715354,0.0,1.0
2024-04-16,50.2838,50.4,50.101,50.101,893,48.9827299083945,49.0959232870842,48.8046597739326,48.8046597739326,916.719698636164,0.0,1.0
2024-04-17,50.5532,50.582,50.548,50.56,1130,49.2451593078695,49.2732141211764,49.2400938554669,49.2517833610114,1160.01484821821,0.0,1.0
2024-04-18,50.6191,50.88,50.5452,50.8291,3324,49.3093541758183,49.5635035088659,49.2373663041731,49.5139205228478,3412.2914650242,0.0,1.0
2024-04-19,50.9879,51.11,50.62,50.62,2261,49.6686116462206,49.7875523651363,49.3102308887341,49.3102308887341,2321.05625824901,0.0,1.0
2024-04-22,51.0473,51.11,50.43,50.43,5895,49.7264746986661,49.7875523651363,49.1251470509455,49.1251470509455,6051.58188517378,0.0,1.0
2024-04-23,51.1015,51.1499,50.84,50.84,2787,49.7792722987089,49.8264199710719,49.5245384903841,49.5245384903841,2861.0277716674,0.0,1.0
2024-04-24,51.1519,51.1733,50.895,50.94,2842,49.828368221996,49.8492145068838,49.5781153907966,49.6219510365886,2917.48867135944,0.0,1.0
2024-04-25,51.3827,51.4186,50.7399,50.74,5292,50.0531963786361,50.0881674827235,49.4270285316334,49.4271259441796,5432.56511218654,0.0,1.0
2024-04-26,51.48,51.55,51.17,51.3349,2166,50.1479787860931,50.2161675684363,49.845999892859,50.0066331815503,2223.53288605367,0.0,1.0
2024-04-29,51.9609,51.9609,51.52,51.52,1896,50.6164357207907,50.6164357207907,50.1869438045749,50.1869438045749,1946.3611966564,0.0,1.0
2024-04-30,50.718,51.0229,50.718,50.93,1460,49.4056951840146,49.7027060373922,49.4056951840146,49.6122097819682,1498.78024637043,0.0,1.0
2024-05-01,50.4667,51.005,50.35,50.66,1879,49.1608974554026,49.6852691916216,49.0472170139819,49.3491959072159,1928.9096458425,0.0,1.0
2024-05-02,51.0177,51.0991,50.58,50.58,3506,49.6976405849895,49.7769343976,49.2712658702523,49.2712658702523,3599.12571491421,0.0,1.0
2024-05-03,51.347,51.347,51.305,51.305,606,50.0184200996411,50.0184200996411,49.9775068302352,49.9775068302352,622.096458424989,0.0,1.0
2024-05-06,51.7366,51.89,51.64,51.64,3467,50.3979393796539,50.5473702255317,50.3038388600203,50.3038388600203,3559.0898042235,0.0,1.0
2024-05-07,51.93,52.06,51.75,51.75,3649,50.5863352440135,50.7129715540794,50.4109926608453,50.4109926608453,3745.92405411351,0.0,1.0
2024-05-08,51.7999,51.8658,51.74,51.7444,2052,50.4596015214014,50.5237963893502,50.4012514062249,50.4055375582579,2106.50483941927,0.0,1.0
2024-05-09,52.5595,52.5595,52.3074,52.45,3355,51.199547222371,51.199547222371,50.9539701933894,51.0928804842771,3444.11488121426,0.0,1.0
2024-05-10,52.5615,52.7184,52.48,52.7184,4674,51.2014954732951,51.35433575829,51.1221042481384,51.35433575829,4798.14991201056,0.0,1.0
2024-05-13,52.4465,52.76,52.3717,52.76,4840,51.0894710451599,51.3948593775111,51.0166064605989,51.3948593775111,4968.55917289925,0.0,1.0
2024-05-14,52.7403,52.85,52.5662,52.58,2458,51.3756691059088,51.4825306690952,51.2060738629667,51.219516794343,2523.28893532776,0.0,1.0
2024-05-15,52.9979,53.07,52.7182,53.04,3290,51.6266038249317,51.6968382707452,51.3541409331976,51.6676145068838,3377.38836339639,0.0,1.0
2024-05-16,52.82,53.2499,52.71,52.75,516042,51.4533069052338,51.8720834413671,51.3461531044088,51.3851181228907,529749.010888694,0.0,1.0
2024-05-17,53.3,53.3881,52.8,52.823,76527,51.9208871270156,52.0067075802218,51.4338243959929,51.45622928162,78559.6958315002,0.0,1.0
2024-05-20,53.3374,53.41,53.25,53.38,31130,51.9573194192961,52.0280409278406,51.8721808539133,51.9988171639792,31956.8692256929,0.0,1.0
2024-05-21,53.26,53.34,53.06,53.33,29828,51.8819221085338,51.9598521454974,51.6870970161247,51.9501108908769,30620.2857457105,0.0,1.0
2024-05-22,52.5,52.8,52.27,52.7,16845,51.1415867573793,51.4338243959929,50.9175379011089,51.3364118497884,17292.4337329521,0.0,1.0
2024-05-23,51.89,52.56,51.76,52.56,8565,50.5473702255317,51.200034285102,50.4207339154658,51.200034285102,8792.50192476903,0.0,1.0
2024-05-24,52.19,52.24,52.04,52.13,15359,50.8396078641453,50.8883141372475,50.6934890448385,50.7811603364226,15766.9628794545,0.0,1.0
2024-05-28,52.4893,52.62,52.29,52.51,18710,51.1311636149354,51.2584818128248,50.9370204103498,51.1513280119998,19206.9715134184,0.0,1.0
2024-05-29,51.5091,51.84,51.49,51.81,21060,50.1763258370386,50.4986639524294,50.1577200407136,50.4694401885681,21619.3917729873,0.0,1.0
2024-05-30,51.8172,51.885,51.73,51.77,5239,50.4764538918948,50.5424995982215,50.3915101516044,50.4304751700862,5378.15733611966,0.0,1.0
2024-05-31,52.4211,52.4579,51.88,52.11,26371,51.064728258424,51.1005760754272,50.5376289709112,50.7616778271817,27071.4615596128,0.0,1.0
2024-06-03,51.8546,52.37,51.34,52.37,8741,50.5128861841753,51.0149504473134,50.0116012214068,51.0149504473134,8973.17680378354,0.0,1.0
2024-06-04,51.0007,51.09,50.75,50.89,3923,49.6810804521348,49.7680698558954,49.4368671988,49.5732447634864,4027.20199076111,0.0,1.0
2024-06-05,51.07,51.07,50.91,51.01,5692,49.7485873466545,49.7485873466545,49.5927272727273,49.6901398189318,5843.18983721954,0.0,1.0
2024-06-06,51.41,51.4327,51.06,51.06,7366,50.0797900037499,50.1019026517383,49.7388460920341,49.7388460920341,7561.65431148263,0.0,1.0
2024-06-07,50.5029,51.04,50.5029,51.04,8030,49.1961607971286,49.7193635827932,49.1961607971286,49.7193635827932,8243.2913550374,0.0,1.0
2024-06-10,50.7646,50.83,50.58,50.58,5253,49.4510894305459,49.5147972357636,49.2712658702523,49.2712658702523,5392.52920149582,0.0,1.0
2024-06-11,50.1183,50.13,49.85,50.13,6510,48.821512144426,48.8329094123319,48.5601542829592,48.8329094123319,6682.91739991201,0.0,1.0
2024-06-12,50.2332,50.6763,50.08,50.6763,2761,48.933439160015,49.3650741522473,48.7842031392296,49.3650741522473,2834.33716454025,0.0,1.0
2024-06-13,49.8368,49.8599,49.62,49.81,3962,48.5472958268602,48.5697981250335,48.3361054266888,48.5211892644774,4067.23790145183,0.0,1.0
2024-06-14,49.463,49.5,49.355,49.5,4506,48.1831677291477,48.2192103712434,48.0779621792468,48.2192103712434,4625.6875274967,0.0,1.0
2024-06-17,49.3766,49.5,49.11,49.21,6643,48.099003289227,48.2192103712434,47.8393014410457,47.9367139872502,6819.45012098548,0.0,1.0
2024-06-18,49.5541,49.64,49.4,49.4,4392,48.27191055874,48.3555879359297,48.1217978250388,48.1217978250388,4508.6594808623,0.0,1.0
2024-06-20,50.0678,50.2,49.72,49.82,7602,48.7723188085927,48.9010981946751,48.4335179728933,48.5309305190979,7803.92289925209,0.0,1.0
2024-06-21,49.8109,49.94,49.55,49.795,3766,48.5220659773933,48.6478255745433,48.2679166443456,48.5065773825467,3866.03178618565,0.0,1.0
2024-06-24,50.5072,50.558,50.42,50.47,2634,49.2003495366154,49.2498351100873,49.1154057963251,49.1641120694273,2703.96381434228,0.0,1.0
2024-06-25,50.1377,50.16,49.9589,50.16,4661,48.8404101783897,48.8621331761933,48.666236545776,48.8621331761933,4784.80460844698,0.0,1.0
2024-06-26,50.1004,50.1004,49.8,49.8,3076,48.8040752986554,48.8040752986554,48.511448009857,48.511448009857,3157.70413550374,0.0,1.0
2024-06-27,50.1009,50.21,49.93,50.21,2127,48.8045623613864,48.9108394492955,48.6380843199229,48.9108394492955,2183.49697536296,0.0,1.0
2024-06-28,49.9867,50.36,49.8,50.36,7745,48.6933172336208,49.0569582686023,48.511448009857,49.0569582686023,7950.72123845139,0.0,1.0
2024-07-01,49.8924,50.0217,49.851,50.0217,5774,48.60145720255,48.7274116247924,48.5611284084213,48.7274116247924,5927.36790585129,0.0,1.0
2024-07-02,49.8811,49.8811,49.7,49.8,7984,48.5904495848288,48.5904495848288,48.4140354636524,48.511448009857,8196.06951165861,0.0,1.0
2024-07-03,50.5,50.7,50.46,50.46,3619,49.1933358332887,49.3881609256978,49.1543708148069,49.1543708148069,3715.12719973603,0.0,1.0
2024-07-05,50.5057,50.69,50.39,50.69,2655,49.1988883484223,49.3784196710773,49.0861820324637,49.3784196710773,2725.52161240651,0.0,1.0
2024-07-08,50.2058,50.38,50.03,50.23,7360,48.906748122355,49.0764407778432,48.7354968661274,48.9303219585364,7555.49494060712,0.0,1.0
2024-07-09,49.8215,50.05,49.8215,50.02,1085,48.5323917072909,48.7549793753683,48.5323917072909,48.7257556115069,1113.819566652,0.0,1.0
2024-07-10,50.3389,50.3389,49.98,49.98,4691,49.0364042213532,49.0364042213532,48.6867905930251,48.6867905930251,4815.60146282446,0.0,1.0
2024-07-11,51.03,51.03,50.591,50.591,8402,49.7096223281727,49.7096223281727,49.2819812503348,49.2819812503348,8625.17234931809,0.0,1.0
2024-07-12,51.3434,51.485,51.22,51.22,2548,50.0149132479777,50.1528494134033,49.8947061659613,49.8947061659613,2615.67949846019,0.0,1.0
2024-07-15,51.0402,51.2318,50.92,50.955,4125,49.7195584078856,49.9062008464134,49.6024685273477,49.6365629185193,4234.56747690277,0.0,1.0
2024-07-16,51.377,51.377,50.895,50.895,2991,50.0476438635024,50.0476438635024,49.5781153907966,49.5781153907966,3070.44638143423,0.0,1.0
2024-07-17,51.4463,51.7,51.41,51.7,8963,50.1151507580222,50.3622863877431,50.0797900037499,50.3622863877431,9201.07352617685,0.0,1.0
2024-07-18,51.03,51.53,50.95,51.51,5474,49.7096223281727,50.1966850591954,49.6316922912091,50.1772025499545,5619.39936207655,0.0,1.0
2024-07-19,50.6233,50.6921,50.6233,50.66,798,49.3134455027589,49.3804653345476,49.3134455027589,49.3491959072159,819.196326440827,0.0,1.0
2024-07-22,50.58,50.82,50.54,50.62,7266,49.2712658702523,49.5050559811432,49.2323008517705,49.3102308887341,7458.99813022438,0.0,1.0
2024-07-23,50.03,50.13,50.03,50.115,13756,48.7354968661274,48.8329094123319,48.7354968661274,48.8182975304012,14121.3842938847,0.0,1.0
2024-07-24,49.9991,50.45,49.9991,50.31,19916,48.7053963893502,49.1446295601864,48.7053963893502,49.0082519955001,20445.0050593929,0.0,1.0
2024-07-25,50.4737,50.7,50.4737,50.62,4603,49.1677163336369,49.3881609256978,49.1677163336369,49.3102308887341,4725.2640233172,0.0,1.0
2024-07-26,50.8247,50.9001,50.78,50.78,3612,49.5096343708148,49.583083430653,49.4660909626614,49.4660909626614,3707.94126704795,0.0,1.0
2024-07-29,50.5364,50.5364,50.38,50.4162,3800,49.2287940001071,49.2287940001071,49.0764407778432,49.1117041195693,3900.93488781347,0.0,1.0
2024-07-30,50.53,50.62,50.2301,50.2301,6449,49.22255959715,49.3102308887341,48.9304193710826,48.9304193710826,6620.29712934449,0.0,1.0
2024-07-31,51.2356,51.51,51.04,51.04,1909,49.9099025231692,50.1772025499545,49.7193635827932,49.7193635827932,1959.70650021997,0.0,1.0
2024-08-01,50.0998,51.0799,49.91,51.05,5366,48.8034908233781,49.7582311887288,48.6186018106819,49.7291048374136,5508.53068631765,0.0,1.0
2024-08-02,49.3743,49.94,49.055,49.94,4249,48.0967628006643,48.6478255745433,47.7857245406332,48.6478255745433,4361.861141663,0.0,1.0
2024-08-05,48.2853,48.5651,47.49,47.49,4272,47.0359401724969,47.3085004767772,46.2612181925323,46.2612181925323,4385.4720633524,0.0,1.0
2024-08-06,48.4252,48.79,48.3101,48.53,16266,47.1722203246371,47.5275812931912,47.0600984839556,47.2743086730594,16698.0544434668,0.0,1.0
2024-08-07,48.3485,49.14,48.3485,49.06,4594,47.0975049016982,47.8685252049071,47.0975049016982,47.7905951679434,4716.02496700396,0.0,1.0
2024-08-08,48.9805,48.9805,48.8535,48.8535,1275,47.7131521937108,47.7131521937108,47.5894382600311,47.5894382600311,1308.86631104268,0.0,1.0
2024-08-09,49.1522,49.2,49.0947,49.0947,3550,47.880409535544,47.9269727326298,47.8243973214764,47.8243973214764,3644.29443466784,0.0,1.0
2024-08-12,49.2293,49.3,49.21,49.24,13345,47.9555146086677,48.0243852788343,47.9367139872502,47.9659377511116,13699.4673889133,0.0,1.0
2024-08-13,49.5735,49.66,49.3,49.305,10353,48.2908085927037,48.3750704451706,48.0243852788343,48.0292559061445,10627.9944456665,0.0,1.0
2024-08-14,49.5511,49.6,49.45,49.6,2910,48.2689881823539,48.3166229174479,48.1705040981411,48.3166229174479,2987.29487461505,0.0,1.0
2024-08-15,50.0833,50.26,49.9,50.15,12415,48.7874177532544,48.9595457223978,48.6088605560615,48.8523919215728,12744.7649032116,0.0,1.0
2024-08-16,50.4755,50.4755,50.01,50.01,593,49.1694697594686,49.1694697594686,48.7160143568865,48.7160143568865,608.751154861416,0.0,1.0
2024-08-19,50.922,51.11,50.59,50.59,7143,49.6044167782718,49.7875523651363,49.2810071248728,49.2810071248728,7332.73102727673,0.0,1.0
2024-08-20,50.4196,50.95,50.4103,50.95,9495,49.1150161461402,49.6316922912091,49.1059567793432,49.6316922912091,9747.20441047075,0.0,1.0
2024-08-21,50.8462,50.9052,50.78,50.88,2359,49.5305780682488,49.5880514705094,49.4660909626614,49.5635035088659,2421.65931588209,0.0,1.0
2024-08-22,50.4263,50.74,50.3601,50.74,3478,49.1215427867359,49.4271259441796,49.0570556811485,49.4271259441796,3570.3819841619,0.0,1.0
2024-08-23,51.3169,51.3169,50.72,50.72,4644,49.9890989232335,49.9890989232335,49.4076434349387,49.4076434349387,4767.35305763308,0.0,1.0
2024-08-26,51.49,51.77,51.46,51.6,10607,50.1577200407136,50.4304751700862,50.1284962768522,50.2648738415385,10888.7411460625,0.0,1.0
2024-08-27,51.3762,51.4,51.23,51.4,4457,50.0468645631328,50.0700487491295,49.9044474205818,50.0700487491295,4575.38599868016,0.0,1.0
2024-08-28,50.9307,50.99,50.7472,50.99,4648,49.6128916697916,49.6706573096909,49.4341396475063,49.6706573096909,4771.45930488341,0.0,1.0
2024-08-29,51.2468,51.4041,51.1014,51.1014,3333,49.9208127283441,50.0740426635239,49.7791748861627,49.7791748861627,3421.53052133744,0.0,1.0
2024-08-30,51.3207,51.3207,50.89,51.03,1285,49.9928005999893,49.9928005999893,49.5732447634864,49.7096223281727,1319.1319291685,0.0,1.0
2024-09-03,49.92,50.48,49.882,50.48,4803,48.6283430653024,49.1738533240478,48.5913262977447,49.1738533240478,4930.5763858337,0.0,1.0
2024-09-04,49.9203,50.19,49.87,50.15,3677,48.628635302941,48.8913569400546,48.5796367922001,48.8523919215728,3774.66778486582,0.0,1.0
2024-09-05,49.7766,50.25,49.7766,50.25,4043,48.4886534740451,48.9498044677774,48.4886534740451,48.9498044677774,4150.38940827101,0.0,1.0
2024-09-06,49.0629,49.18,49.0629,49.18,1665,47.7934201317834,47.9074902233889,47.7934201317834,47.9074902233889,1709.22541794984,0.0,1.0
2024-09-09,49.4202,49.53,49.4202,49.49,4923,48.1414751593721,48.2484341351047,48.1414751593721,48.2094691166229,5053.76380334361,0.0,1.0
2024-09-10,48.9378,48.9378,48.76,48.816577,2431,47.6715570364815,47.6715570364815,47.4983575293298,47.553470625596,2495.57176638803,0.0,1.0
2024-09-11,49.2666,49.2666,48.78,48.78,1025,47.991849488402,47.991849488402,47.5178400385707,47.5178400385707,1052.22585789705,0.0,1.0
2024-09-12,49.78,49.83,49.27,49.41,18358,48.4919655006161,48.5406717737183,47.9951615149729,48.1315390796593,18845.6217553893,0.0,1.0
2024-09-13,50.4026,50.4026,50.14,50.14,1191,49.0984560132855,49.0984560132855,48.8426506669524,48.8426506669524,1222.63511878575,0.0,1.0
2024-09-16,50.6756,50.7,50.44,50.64,4436,49.3643922644238,49.3881609256978,49.134888305566,49.329713397975,4553.82820061593,0.0,1.0
2024-09-17,50.8871,50.8899,50.76,50.76,1745,49.5704197996464,49.5731473509402,49.4466084534205,49.4466084534205,1791.35036295645,0.0,1.0
2024-09-18,50.9149,51.404,50.91,50.91,3725,49.5975004874913,50.0739452509777,49.5927272727273,49.5927272727273,3823.94275186978,0.0,1.0
2024-09-19,51.64,51.86,51.59,51.59,2968,50.3038388600203,50.5181464616703,50.2551325869181,50.2551325869181,3046.83545974483,0.0,1.0
2024-09-20,51.3241,51.47,51.3,51.47,2421,49.9961126265602,50.1382375314726,49.9726362029249,50.1382375314726,2485.30614826221,0.0,1.0
2024-09-23,51.7815,51.7815,51.52,51.58,2687,50.4416776128998,50.4416776128998,50.1869438045749,50.2453913322976,2758.37159040915,0.0,1.0
2024-09-24,52.4481,52.5589,52.3997,52.48,5800,51.0910296458992,51.1989627470938,51.0438819735362,51.1221042481384,5954.05851297844,0.0,1.0
2024-09-25,51.8942,52.435,51.8942,52.435,7581,50.5514615524723,51.0782686023464,50.5514615524723,51.0782686023464,7782.36510118785,0.0,1.0
2024-09-26,52.433,52.56,52.35,52.35,3175,51.0763203514223,51.200034285102,50.9954679380725,50.9954679380725,3259.33375494941,0.0,1.0
2024-09-27,52.8218,53.035,52.73,52.81,5167,51.4550603310655,51.6627438795736,51.3656356136497,51.4435656506134,5304.24488561373,0.0,1.0
2024-09-30,52.7118,52.7118,52.4,52.61,2035,51.3479065302405,51.3479065302405,51.0441742111748,51.2487405582043,2089.05328860537,0.0,1.0
2024-10-01,53.0813,53.104,52.7397,52.8499,5799,51.7078458884663,51.7299585364547,51.3750846306316,51.482433256549,5953.03195116586,0.0,1.0
2024-10-02,53.1791,53.57,53.025,53.48,6091,51.8031153586543,52.1839010017678,51.6530026249531,52.0962297101837,6252.78800043995,0.0,1.0
2024-10-03,52.8458,52.855,52.69,52.69,3320,51.4784393421546,51.4874012964054,51.3266705951679,51.3266705951679,3408.18521777387,0.0,1.0
2024-10-04,53.02,53.09,52.9196,53.05,4376,51.6481319976429,51.7163207799861,51.5503298012535,51.6773557615043,4492.23449186098,0.0,1.0
2024-10-07,52.9174,53.07,52.89,52.98,2204,51.548186725237,51.6968382707452,51.521495687577,51.6091669791611,2262.54223493181,0.0,1.0
2024-10-08,52.0333,52.0333,51.87,51.87,3473,50.6869624042428,50.6869624042428,50.5278877162908,50.5278877162908,3565.24917509899,0.0,1.0
2024-10-09,51.89,51.99,51.75,51.75,10931,50.5473702255317,50.6447827717362,50.4109926608453,50.4109926608453,11221.3471733392,0.0,1.0
2024-10-10,52.1778,52.1778,52.01,52.01,6283,50.8277235335083,50.8277235335083,50.6642652809771,50.6642652809771,6449.88786845579,0.0,1.0
2024-10-11,52.4478,52.5273,52.31,52.31,6877,51.0907374082606,51.1681803824932,50.9565029195907,50.9565029195907,7059.66558512978,0.0,1.0
2024-10-14,52.4514,52.4514,52.05,52.05,3647,51.0942442599239,51.0942442599239,50.7032302994589,50.7032302994589,3743.87093048834,0.0,1.0
2024-10-15,51.5965,51.82,51.5965,51.81,2371,50.2614644024214,50.4791814431885,50.2614644024214,50.4694401885681,2433.97805763308,0.0,1.0
2024-10-16,51.9434,52.03,51.9315,52.0,1218,50.5993885252049,50.683747790218,50.5877964322066,50.6545240263567,1250.35228772547,0.0,1.0
2024-10-17,51.9896,52.04,51.88,51.88,2332,50.6443931215514,50.6934890448385,50.5376289709112,50.5376289709112,2393.94214694237,0.0,1.0
2024-10-18,52.229,52.229,52.1937,52.2262,1376,50.877598757165,50.877598757165,50.8432121283548,50.8748712058713,1412.54905411351,0.0,1.0
2024-10-21,51.9317,52.11,51.9317,52.11,1006,50.587991257299,50.7616778271817,50.587991257299,50.7616778271817,1032.72118345798,0.0,1.0
2024-10-22,52.0038,52.03,51.8438,52.0195,12434,50.6582257031124,50.683747790218,50.5023656291852,50.6735194728666,12764.2695776507,0.0,1.0
2024-10-23,51.6682,51.68,51.52,51.68,2495,50.33130919805,50.3428038785022,50.1869438045749,50.3428038785022,2561.27172239331,0.0,1.0
2024-10-24,51.5519,51.5519,51.3501,51.3501,3443,50.2180184068142,50.2180184068142,50.0214398885734,50.0214398885734,3534.45232072151,0.0,1.0
2024-10-25,51.4644,51.848,51.45,51.69,2657,50.1327824288852,50.5064569561258,50.1187550222317,50.3525451331226,2727.57473603168,0.0,1.0
2024-10-28,51.7239,51.7793,51.25,51.25,1198,50.385567986286,50.4395345368833,49.9239299298227,49.9239299298227,1229.82105147382,0.0,1.0
2024-10-29,51.1335,51.346,51.1335,51.346,1936,49.8104443134944,50.017445974179,49.8104443134944,50.017445974179,1987.4236691597,0.0,1.0
2024-10-30,50.9665,51.1901,50.9535,51.19,1463,49.6477653613328,49.8655798146462,49.6351017303262,49.8654824021,1501.85993180818,0.0,1.0
2024-10-31,50.64,50.68,50.63,50.63,3650,49.329713397975,49.3686784164568,49.3199721433546,49.3199721433546,3746.95061592609,0.0,1.0
2024-11-01,50.613,51.11,50.613,51.11,2978,49.3034120104998,49.7875523651363,49.3034120104998,49.7875523651363,3057.10107787066,0.0,1.0
2024-11-04,51.0107,51.235,50.9865,50.99,3353,49.6908217067552,49.909318047892,49.6672478705737,49.6706573096909,3442.06175758909,0.0,1.0
2024-11-05,51.2835,51.2835,51.03,51.03,4753,49.9565631328012,49.9565631328012,49.7096223281727,49.7096223281727,4879.24829520457,0.0,1.0
2024-11-06,51.0306,51.0516,50.66,50.68,2433,49.7102068034499,49.7306634381529,49.3491959072159,49.3686784164568,2497.6248900132,0.0,1.0
2024-11-07,51.5372,51.5953,51.3551,51.38,4094,50.2036987625221,50.2602954518669,50.0263105158836,50.0505662398886,4202.74406071271,0.0,1.0
2024-11-08,50.6926,50.99,50.57,50.99,7248,49.3809523972786,49.6706573096909,49.2615246156319,49.6706573096909,7440.52001759789,0.0,1.0
2024-11-11,50.2039,50.39,50.1,50.35,4477,48.9048972839771,49.0861820324637,48.8036856484706,49.0472170139819,4595.91723493181,0.0,1.0
2024-11-12,49.17,49.435,49.13,49.435,5319,47.8977489687684,48.1558922162104,47.8587839502866,48.1558922162104,5460.28228112627,0.0,1.0
2024-11-13,49.1023,49.23,49.0,49.0,16592,47.8318006749879,47.9561964964911,47.7321476402207,47.7321476402207,17032.7135943687,0.0,1.0
2024-11-14,49.4111,49.45,49.25,49.36,22994,48.1326106176675,48.1705040981411,47.975679005732,48.082832806557,23604.7623185218,0.0,1.0
2024-11-15,49.3852,49.49,49.305,49.46,5773,48.1073807682006,48.2094691166229,48.0292559061445,48.1802453527616,5926.34134403871,0.0,1.0
2024-11-18,50.0261,50.07,49.78,49.8063,3414,48.7316977768254,48.7744618846092,48.4919655006161,48.5175850002678,3504.68202815662,0.0,1.0
2024-11-19,50.0186,50.0271,49.8164,49.8164,3338,48.7243918358601,48.7326719022874,48.5274236674345,48.5274236674345,3426.66333040035,0.0,1.0
2024-11-20,50.1212,50.1212,49.85,49.95,2694,48.8243371082659,48.8243371082659,48.5601542829592,48.6575668291638,2765.55752309723,0.0,1.0
2024-11-21,50.6773,50.7114,50.34,50.34,998,49.3660482777093,49.3992659559651,49.0374757593614,49.0374757593614,1024.50868895733,0.0,1.0
2024-11-22,50.8334,50.8334,50.75,50.77,3739,49.5181092623346,49.5181092623346,49.4368671988,49.4563497080409,3838.31461724593,0.0,1.0
2024-11-25,50.7904,50.9544,50.7904,50.9544,5722,49.4762218674666,49.6359784432421,49.4762218674666,49.6359784432421,5873.98669159701,0.0,1.0
2024-11-26,50.5018,50.51,50.35,50.35,3436,49.1950892591204,49.2030770879091,49.0472170139819,49.0472170139819,3527.26638803343,0.0,1.0
2024-11-27,50.6489,50.9,50.62,50.62,2322,49.3383831145872,49.5829860181068,49.3102308887341,49.3102308887341,2383.67652881654,0.0,1.0
2024-11-29,50.98,50.98,50.95,50.95,356,49.6609160550704,49.6609160550704,49.6316922912091,49.6316922912091,365.456005279367,0.0,1.0
2024-12-02,50.6988,50.83,50.44,50.83,1955,49.3869919751433,49.5147972357636,49.134888305566,49.5147972357636,2006.92834359877,0.0,1.0
2024-12-03,50.8195,51.0292,50.7806,50.99,3028,49.5045689184122,49.7088430278031,49.4666754379386,49.6706573096909,3108.42916849978,0.0,1.0
2024-12-04,50.2015,50.7406,50.1492,50.7406,2286,48.9025593828682,49.4277104194568,48.8516126212032,49.4277104194568,2346.72030356357,0.0,1.0
2024-12-05,50.2324,50.395,50.18,50.395,5722,48.9326598596454,49.0910526597739,48.8816156854342,49.0910526597739,5873.986691597,0.0,1.0
2024-12-06,49.5229,49.7299,49.515,49.7299,1842,48.2415178443242,48.4431618149676,48.233822253174,48.4431618149676,1890.92685877695,0.0,1.0
2024-12-09,50.075,50.72,50.06,50.06,16619,48.7793325119194,49.4076434349387,48.7647206299887,48.7647206299887,17060.4307633084,0.0,1.0
2024-12-10,49.7874,50.07,49.7425,50.01,4274,48.4991740290352,48.7744618846092,48.4554357957894,48.7160143568865,4387.52518697756,0.0,1.0
2024-12-11,50.0044,50.03,49.8851,50.03,6385,48.710559254299,48.7354968661274,48.594346086677,48.7354968661274,6554.5971733392,0.0,1.0
2024-12-12,49.27,49.4601,49.27,49.46,4359,47.9951615149729,48.1803427653078,47.9951615149729,48.1802453527616,4474.78294104708,0.0,1.0
2024-12-13,48.8463,49.21,48.765,49.21,10581,47.5824245567043,47.9367139872502,47.5032281566401,47.9367139872502,10862.0505389353,0.0,1.0
2024-12-16,48.1028,48.41,48.1,48.4079,10195,46.8581622756736,47.157413617614,46.8554347243799,47.1553679541437,10465.7976792785,0.0,1.0
2024-12-17,47.838,47.84,47.68,47.7,32913,46.600213853324,46.6021621042481,46.4463020303209,46.4657845395618,33787.2289375275,0.0,1.0
2024-12-18,46.34,47.7,46.34,47.7,15339,45.1409739111802,46.4657845395618,45.1409739111802,46.4657845395618,15746.4316432028,0.0,1.0
2024-12-19,46.0314,46.72,46.0314,46.57,7960,44.840358793593,45.5111415867574,44.840358793593,45.3650227674506,8171.43202815662,0.0,1.0
2024-12-20,46.45,46.67,45.88,45.88,10010,45.2481277120051,45.4624353136551,44.6928761986393,44.6928761986393,10275.8837439507,0.0,1.0
2024-12-23,45.46,45.48,45.02,45.15,39630,45.46,45.48,45.02,45.15,39630,1.2075,1.0
2024-12-24,45.75,45.75,45.34,45.67,80182,45.75,45.75,45.34,45.67,80182,0.0,1.0
2024-12-26,45.7092,45.81,45.51,45.51,32517,45.7092,45.81,45.51,45.51,32517,0.0,1.0
2024-12-27,45.5458,45.68,45.38,45.45,174631,45.5458,45.68,45.38,45.45,174631,0.0,1.0
2024-12-30,45.28,45.4184,45.08,45.295,121137,45.28,45.4184,45.08,45.295,121137,0.0,1.0
2024-12-31,45.6,45.66,45.41,45.63,116909,45.6,45.66,45.41,45.63,116909,0.0,1.0
2025-01-02,45.93,46.2,45.78,46.01,9458,45.93,46.2,45.78,46.01,9458,0.0,1.0
2025-01-03,46.1558,46.22,46.04,46.05,9299,46.1558,46.22,46.04,46.05,9299,0.0,1.0
2025-01-06,46.2213,46.6803,46.22,46.37,8090,46.2213,46.6803,46.22,46.37,8090,0.0,1.0
2025-01-07,46.2747,46.57,46.146,46.52,5594,46.2747,46.57,46.146,46.52,5594,0.0,1.0
2025-01-08,46.1636,46.2,45.78,45.91,30031,46.1636,46.2,45.78,45.91,30031,0.0,1.0
2025-01-10,46.0117,46.45,45.83,46.21,10939,46.0117,46.45,45.83,46.21,10939,0.0,1.0
2025-01-13,46.6747,46.6747,45.93,45.93,20124,46.6747,46.6747,45.93,45.93,20124,0.0,1.0
2025-01-14,47.0768,47.09,46.68,46.76,23791,47.0768,47.09,46.68,46.76,23791,0.0,1.0
2025-01-15,47.5992,47.7199,47.4882,47.56,7779,47.5992,47.7199,47.4882,47.56,7779,0.0,1.0
2025-01-16,47.73,47.765,47.52,47.52,4620,47.73,47.765,47.52,47.52,4620,0.0,1.0
2025-01-17,48.2233,48.31,47.78,47.78,17930,48.2233,48.31,47.78,47.78,17930,0.0,1.0
2025-01-21,48.4752,48.51,48.34,48.34,3439,48.4752,48.51,48.34,48.34,3439,0.0,1.0
2025-01-22,47.8918,48.22,47.8918,48.22,4301,47.8918,48.22,47.8918,48.22,4301,0.0,1.0
2025-01-23,48.2626,48.28,47.96,47.96,7223,48.2626,48.28,47.96,47.96,7223,0.0,1.0
2025-01-24,48.3137,48.5,48.26,48.49,4461,48.3137,48.5,48.26,48.49,4461,0.0,1.0
2025-01-27,48.2657,48.3209,48.0003,48.17,2776,48.2657,48.3209,48.0003,48.17,2776,0.0,1.0
2025-01-28,47.8867,47.89,47.73,47.79,3612,47.8867,47.89,47.73,47.79,3612,0.0,1.0
2025-01-29,47.9851,48.15,47.94,48.06,3992,47.9851,48.15,47.94,48.06,3992,0.0,1.0
2025-01-30,48.61,48.75,48.39,48.39,5853,48.61,48.75,48.39,48.39,5853,0.0,1.0
2025-01-31,47.876,48.55,47.8101,48.55,5777,47.876,48.55,47.8101,48.55,5777,0.0,1.0
2025-02-03,47.5842,47.82,47.18,47.18,4114,47.5842,47.82,47.18,47.18,4114,0.0,1.0
2025-02-04,48.2199,48.2886,47.62,47.62,2538,48.2199,48.2886,47.62,47.62,2538,0.0,1.0
2025-02-05,48.2087,48.33,48.2,48.2,2672,48.2087,48.33,48.2,48.2,2672,0.0,1.0
2025-02-06,48.13,48.55,47.8401,48.4,27749,48.13,48.55,47.8401,48.4,27749,0.0,1.0
2025-02-07,47.9759,48.33,47.89,48.3,13498,47.9759,48.33,47.89,48.3,13498,0.0,1.0
2025-02-10,48.55,48.58,48.23,48.23,20293,48.55,48.58,48.23,48.23,20293,0.0,1.0
2025-02-11,48.5888,48.67,48.31,48.38,13671,48.5888,48.67,48.31,48.38,13671,0.0,1.0
2025-02-12,48.29,48.57,48.15,48.35,22086,48.29,48.57,48.15,48.35,22086,0.0,1.0
2025-02-13,48.7,48.7664,48.19,48.25,6676,48.7,48.7664,48.19,48.25,6676,0.0,1.0
2025-02-14,48.715,48.98,48.69,48.97,8106,48.715,48.98,48.69,48.97,8106,0.0,1.0
2025-02-18,49.24,49.28,48.77,48.77,20528,49.24,49.28,48.77,48.77,20528,0.0,1.0
2025-02-19,49.0266,49.14,48.91,48.91,3475,49.0266,49.14,48.91,48.91,3475,0.0,1.0
2025-02-20,49.49,49.49,49.32,49.32,3341,49.49,49.49,49.32,49.32,3341,0.0,1.0
2025-02-21,48.8169,49.58,48.79,49.58,10605,48.8169,49.58,48.79,49.58,10605,0.0,1.0
2025-02-24,48.7794,48.94,48.68,48.73,3722,48.7794,48.94,48.68,48.73,3722,0.0,1.0
2025-02-25,48.723,48.76,48.4307,48.55,2116,48.723,48.76,48.4307,48.55,2116,0.0,1.0
2025-02-26,48.5482,48.8055,48.45,48.58,20827,48.5482,48.8055,48.45,48.58,20827,0.0,1.0
2025-02-27,48.1406,48.5646,48.1406,48.5,2802,48.1406,48.5646,48.1406,48.5,2802,0.0,1.0
2025-02-28,48.252,48.252,47.8826,48.1068,3541,48.252,48.252,47.8826,48.1068,3541,0.0,1.0
2025-03-03,47.5893,48.76,47.49,48.76,7695,47.5893,48.76,47.49,48.76,7695,0.0,1.0
2025-03-04,47.3768,47.94,46.86,47.24,50580,47.3768,47.94,46.86,47.24,50580,0.0,1.0
2025-03-05,48.1705,48.1705,47.6,47.75,7041,48.1705,48.1705,47.6,47.75,7041,0.0,1.0
2025-03-06,48.37,48.37,48.22,48.22,1692,48.37,48.37,48.22,48.22,1692,0.0,1.0
2025-03-07,49.0498,49.08,48.28,48.28,2318,49.0498,49.08,48.28,48.28,2318,0.0,1.0
2025-03-10,48.72,48.91,48.52,48.78,7663,48.72,48.91,48.52,48.78,7663,0.0,1.0
2025-03-11,48.6605,48.88,48.5118,48.88,5092,48.6605,48.88,48.5118,48.88,5092,0.0,1.0
2025-03-12,48.41,48.6507,48.32,48.55,34295,48.41,48.6507,48.32,48.55,34295,0.0,1.0
2025-03-13,48.4108,48.71,48.26,48.26,3322,48.4108,48.71,48.26,48.26,3322,0.0,1.0
2025-03-14,49.36,49.37,48.85,48.95,10623,49.36,49.37,48.85,48.95,10623,0.0,1.0
2025-03-17,50.0409,50.12,49.75,49.75,4811,50.0409,50.12,49.75,49.75,4811,0.0,1.0
2025-03-18,50.0846,50.33,49.925,50.33,4777,50.0846,50.33,49.925,50.33,4777,0.0,1.0
2025-03-19,50.3673,50.5095,50.1,50.17,10389,50.3673,50.5095,50.1,50.17,10389,0.0,1.0
2025-03-20,50.2831,50.31,50.17,50.22,2912,50.2831,50.31,50.17,50.22,2912,0.0,1.0
2025-03-21,49.79,49.79,49.51,49.71,5057,49.79,49.79,49.51,49.71,5057,0.0,1.0
2025-03-24,49.9135,50.0065,49.74,49.98,8331,49.9135,50.0065,49.74,49.98,8331,0.0,1.0
2025-03-25,50.1015,50.18,50.0899,50.15,2551,50.1015,50.18,50.0899,50.15,2551,0.0,1.0
2025-03-26,50.1734,50.3805,50.0305,50.17,3464,50.1734,50.3805,50.0305,50.17,3464,0.0,1.0
2025-03-27,50.2571,50.3227,50.03,50.03,3118,50.2571,50.3227,50.03,50.03,3118,0.0,1.0
2025-03-28,49.7316,50.01,49.73,50.003737,3716,49.7316,50.01,49.73,50.003737,3716,0.0,1.0
2025-03-31,49.8133,49.8248,49.2,49.2,3130,49.8133,49.8248,49.2,49.2,3130,0.0,1.0
2025-04-01,49.9798,49.9875,49.44,49.74,6998,49.9798,49.9875,49.44,49.74,6998,0.0,1.0
2025-04-02,49.9,49.9,49.63,49.71,2815,49.9,49.9,49.63,49.71,2815,0.0,1.0
2025-04-03,48.288,48.84,48.288,48.84,5321,48.288,48.84,48.288,48.84,5321,0.0,1.0
2025-04-04,44.6431,46.47,44.5577,46.47,7172,44.6431,46.47,44.5577,46.47,7172,0.0,1.0
2025-04-07,44.1575,45.63,43.1,43.1,28768,44.1575,45.63,43.1,43.1,28768,0.0,1.0
2025-04-08,43.1626,45.12,42.65,45.0063,25356,43.1626,45.12,42.65,45.0063,25356,0.0,1.0
2025-04-09,46.2876,46.43,43.08,43.08,15209,46.2876,46.43,43.08,43.08,15209,0.0,1.0
2025-04-10,45.1596,45.55,44.34,45.33,13189,45.1596,45.55,44.34,45.33,13189,0.0,1.0
2025-04-11,46.7405,46.911,45.64,46.1,13468,46.7405,46.911,45.64,46.1,13468,0.0,1.0
2025-04-14,47.206,47.75,46.885,47.75,24923,47.206,47.75,46.885,47.75,24923,0.0,1.0
2025-04-15,47.1187,47.42,47.1187,47.35,7726,47.1187,47.42,47.1187,47.35,7726,0.0,1.0
2025-04-16,47.2428,47.75,47.14,47.57,2123,47.2428,47.75,47.14,47.57,2123,0.0,1.0
2025-04-17,47.7275,48.06,47.37,47.51,13557,47.7275,48.06,47.37,47.51,13557,0.0,1.0
2025-04-21,47.33,47.5406,46.88,47.5406,2070,47.33,47.5406,46.88,47.5406,2070,0.0,1.0
2025-04-22,48.14,48.26,47.8986,48.04,7189,48.14,48.26,47.8986,48.04,7189,0.0,1.0
2025-04-23,48.0042,48.56,47.8417,48.27,13328,48.0042,48.56,47.8417,48.27,13328,0.0,1.0
2025-04-24,48.7151,48.7151,48.1,48.1,8101,48.7151,48.7151,48.1,48.1,8101,0.0,1.0
2025-04-25,48.51,51.1,48.3341,51.1,8896,48.51,51.1,48.3341,51.1,8896,0.0,1.0
2025-04-28,48.88,48.88,48.55,48.55,3927,48.88,48.88,48.55,48.55,3927,0.0,1.0
2025-04-29,48.82,48.86,48.67,48.67,1304,48.82,48.86,48.67,48.67,1304,0.0,1.0
2025-04-30,48.3554,48.38,47.87,48.0,4195,48.3554,48.38,47.87,48.0,4195,0.0,1.0
2025-05-01,48.3334,48.5293,48.08,48.08,5671,48.3334,48.5293,48.08,48.08,5671,0.0,1.0
2025-05-02,48.8134,48.8134,48.7198,48.7198,617,48.8134,48.8134,48.7198,48.7198,617,0.0,1.0
2025-05-05,48.6121,48.9,48.6121,48.9,2735,48.6121,48.9,48.6121,48.9,2735,0.0,1.0
2025-05-06,48.9242,48.97,48.8098,48.8098,2809,48.9242,48.97,48.8098,48.8098,2809,0.0,1.0
2025-05-07,48.6727,48.87,48.49,48.705,4446,48.6727,48.87,48.49,48.705,4446,0.0,1.0
2025-05-08,48.81,48.9801,48.75,48.82,1528,48.81,48.9801,48.75,48.82,1528,0.0,1.0
2025-05-09,49.3744,49.3744,49.14,49.15,4105,49.3744,49.3744,49.14,49.15,4105,0.0,1.0
2025-05-12,49.5461,50.07,49.43,50.07,8331,49.5461,50.07,49.43,50.07,8331,0.0,1.0
2025-05-13,50.261,50.41,49.89,49.89,1465,50.261,50.41,49.89,49.89,1465,0.0,1.0
2025-05-14,49.7,50.01,49.62,50.01,8743,49.7,50.01,49.62,50.01,8743,0.0,1.0
2025-05-15,50.19,50.19,49.71,49.71,3393,50.19,50.19,49.71,49.71,3393,0.0,1.0
2025-05-16,50.3021,50.3496,49.97,49.97,4374,50.3021,50.3496,49.97,49.97,4374,0.0,1.0
2025-05-19,50.2888,50.3,50.07,50.09,2747,50.2888,50.3,50.07,50.09,2747,0.0,1.0
2025-05-20,50.5072,50.615,50.39,50.42,5774,50.5072,50.615,50.39,50.42,5774,0.0,1.0
2025-05-21,50.105,50.51,50.1001,50.51,1769,50.105,50.51,50.1001,50.51,1769,0.0,1.0
2025-05-22,49.7234,49.8378,49.46,49.55,2758,49.7234,49.8378,49.46,49.55,2758,0.0,1.0
2025-05-23,50.1804,50.215,49.98,49.99,5226,50.1804,50.215,49.98,49.99,5226,0.0,1.0
2025-05-27,50.4052,50.445,50.29,50.31,3238,50.4052,50.445,50.29,50.31,3238,0.0,1.0
2025-05-28,50.0294,50.37,50.0294,50.37,11135,50.0294,50.37,50.0294,50.37,11135,0.0,1.0
2025-05-29,50.2002,50.3,50.0,50.3,1236,50.2002,50.3,50.0,50.3,1236,0.0,1.0
2025-05-30,50.2316,50.2316,49.885,50.1,1429,50.2316,50.2316,49.885,50.1,1429,0.0,1.0
2025-06-02,50.9364,50.97,50.45,50.45,18947,50.9364,50.97,50.45,50.45,18947,0.0,1.0
2025-06-03,50.9604,50.9992,50.92,50.96,2516,50.9604,50.9992,50.92,50.96,2516,0.0,1.0
2025-06-04,50.8516,51.26,50.8516,51.21,6002,50.8516,51.26,50.8516,51.21,6002,0.0,1.0
2025-06-05,51.0476,51.31,51.0476,51.31,5088,51.0476,51.31,51.0476,51.31,5088,0.0,1.0
2025-06-06,51.1317,51.2,51.09,51.17,3809,51.1317,51.2,51.09,51.17,3809,0.0,1.0
2025-06-09,51.4,51.6093,51.2008,51.27,6561,51.4,51.6093,51.2008,51.27,6561,0.0,1.0
2025-06-10,51.6782,51.77,51.5925,51.6926,5975,51.6782,51.77,51.5925,51.6926,5975,0.0,1.0
2025-06-11,52.0168,52.02,51.78,51.81,9791,52.0168,52.02,51.78,51.81,9791,0.0,1.0
2025-06-12,52.3486,52.3486,52.15,52.15,2677,52.3486,52.3486,52.15,52.15,2677,0.0,1.0
2025-06-13,52.6487,52.65,52.36,52.4,10602,52.6487,52.65,52.36,52.4,10602,0.0,1.0
2025-06-16,52.9168,53.15,52.8911,52.96,8121,52.9168,53.15,52.8911,52.96,8121,0.0,1.0
2025-06-17,52.5655,52.8501,52.52,52.78,7934,52.5655,52.8501,52.52,52.78,7934,0.0,1.0
2025-06-18,52.3765,52.6531,52.351,52.49,1394,52.3765,52.6531,52.351,52.49,1394,0.0,1.0
2025-06-20,52.1519,52.2863,52.0482,52.2863,1897,52.1519,52.2863,52.0482,52.2863,1897,0.0,1.0
2025-06-23,51.9781,52.34,51.8,52.2,10717,51.9781,52.34,51.8,52.2,10717,0.0,1.0
2025-06-24,51.7973,51.9449,51.72,51.76,8789,51.7973,51.9449,51.72,51.76,8789,0.0,1.0
2025-06-25,51.3867,51.405,51.36,51.36,1043,51.3867,51.405,51.36,51.36,1043,0.0,1.0
2025-06-26,52.27,52.36,52.12,52.1413,3752,52.27,52.36,52.12,52.1413,3752,0.0,1.0
2025-06-27,51.9657,52.0859,51.785,51.97,2542,51.9657,52.0859,51.785,51.97,2542,0.0,1.0
2025-06-30,51.9552,51.98,51.79,51.79,2595,51.9552,51.98,51.79,51.79,2595,0.0,1.0
2025-07-01,52.4939,52.61,52.02,52.2,4497,52.4939,52.61,52.02,52.2,4497,0.0,1.0
2025-07-02,53.53,53.53,52.81,52.88,1901,53.53,53.53,52.81,52.88,1901,0.0,1.0
2025-07-03,53.59,53.605,53.5,53.605,3439,53.59,53.605,53.5,53.605,3439,0.0,1.0
2025-07-07,52.8555,53.09,52.765,52.91,3288,52.8555,53.09,52.765,52.91,3288,0.0,1.0
2025-07-08,53.2001,53.38,52.95,52.95,17684,53.2001,53.38,52.95,52.95,17684,0.0,1.0
2025-07-09,53.23,53.26,53.041,53.1101,4326,53.23,53.26,53.041,53.1101,4326,0.0,1.0
2025-07-10,53.616,53.64,53.29,53.29,2339,53.616,53.64,53.29,53.29,2339,0.0,1.0
2025-07-11,53.6037,53.62,53.5769,53.5769,960,53.6037,53.62,53.5769,53.5769,960,0.0,1.0
2025-07-14,53.3113,53.347,53.2467,53.2467,2384,53.3113,53.347,53.2467,53.2467,2384,0.0,1.0
2025-07-15,52.7115,53.29,52.7001,53.29,7250,52.7115,53.29,52.7001,53.29,7250,0.0,1.0
2025-07-16,52.7429,52.8169,52.435,52.6685,2375,52.7429,52.8169,52.435,52.6685,2375,0.0,1.0
2025-07-17,52.68,52.69,52.46,52.54,4804,52.68,52.69,52.46,52.54,4804,0.0,1.0
2025-07-18,52.6235,53.07,52.61,53.07,2568,52.6235,53.07,52.61,53.07,2568,0.0,1.0
2025-07-21,53.0011,53.3349,53.0011,53.13,3459,53.0011,53.3349,53.0011,53.13,3459,0.0,1.0
2025-07-22,53.895,53.94,53.34,53.34,7168,53.895,53.94,53.34,53.34,7168,0.0,1.0
2025-07-23,54.2749,54.2749,54.12,54.12,3740,54.2749,54.2749,54.12,54.12,3740,0.0,1.0
2025-07-24,53.9196,54.14,53.91,54.0,3480,53.9196,54.14,53.91,54.0,3480,0.0,1.0
2025-07-25,53.8411,53.9167,53.52,53.52,6025,53.8411,53.9167,53.52,53.52,6025,0.0,1.0
2025-07-28,53.37,53.5,53.24,53.44,6194,53.37,53.5,53.24,53.44,6194,0.0,1.0
2025-07-29,53.5313,53.5313,53.34,53.34,6177,53.5313,53.5313,53.34,53.34,6177,0.0,1.0
2025-07-30,52.57,53.23,52.29,53.0591,17659,52.57,53.23,52.29,53.0591,17659,0.0,1.0
2025-07-31,52.3986,52.57,52.3986,52.48,4604,52.3986,52.57,52.3986,52.48,4604,0.0,1.0
2025-08-01,52.214,52.37,51.978,52.13,5122,52.214,52.37,51.978,52.13,5122,0.0,1.0
2025-08-04,52.6884,52.7567,52.39,52.39,8840,52.6884,52.7567,52.39,52.39,8840,0.0,1.0
2025-08-05,53.1259,53.1259,52.77,52.88,4382,53.1259,53.1259,52.77,52.88,4382,0.0,1.0
2025-08-06,52.9661,53.245,52.9362,53.23,1657,52.9661,53.245,52.9362,53.23,1657,0.0,1.0
2025-08-07,53.025,53.27,52.95,53.23,43945,53.025,53.27,52.95,53.23,43945,0.0,1.0
2025-08-08,53.36,53.6,53.34,53.38,11800,53.36,53.6,53.34,53.38,11800,0.0,1.0
2025-08-11,53.1914,53.4187,53.01,53.4187,5133,53.1914,53.4187,53.01,53.4187,5133,0.0,1.0
2025-08-12,53.5901,53.65,53.39,53.39,3709,53.5901,53.65,53.39,53.39,3709,0.0,1.0
2025-08-13,54.0321,54.0321,53.65,53.65,6811,54.0321,54.0321,53.65,53.65,6811,0.0,1.0
2025-08-14,53.4942,53.4942,53.23,53.36,3172,53.4942,53.4942,53.23,53.36,3172,0.0,1.0
2025-08-15,53.9541,54.1,53.66,53.66,6141,53.9541,54.1,53.66,53.66,6141,0.0,1.0
2025-08-18,53.8699,54.05,53.76,54.05,4207,53.8699,54.05,53.76,54.05,4207,0.0,1.0
2025-08-19,53.7522,54.04,53.6801,53.99,8852,53.7522,54.04,53.6801,53.99,8852,0.0,1.0
2025-08-20,54.0921,54.145,53.9,53.9,3468,54.0921,54.145,53.9,53.9,3468,0.0,1.0
2025-08-21,54.3723,54.405,54.13,54.13,6593,54.3723,54.405,54.13,54.13,6593,0.0,1.0
2025-08-22,55.3628,55.4256,54.48,54.48,7245,55.3628,55.4256,54.48,54.48,7245,0.0,1.0
2025-08-25,55.2648,55.37,55.2501,55.33,8255,55.2648,55.37,55.2501,55.33,8255,0.0,1.0
2025-08-26,55.2067,55.2067,54.975,55.14,3638,55.2067,55.2067,54.975,55.14,3638,0.0,1.0
2025-08-27,55.2807,55.2807,54.96,54.96,3820,55.2807,55.2807,54.96,54.96,3820,0.0,1.0
2025-08-28,55.3618,55.3618,55.18,55.18,3080,55.3618,55.3618,55.18,55.18,3080,0.0,1.0
2025-08-29,55.4264,55.48,55.31,55.31,1642,55.4264,55.48,55.31,55.31,1642,0.0,1.0
2025-09-02,55.3417,55.3417,55.1501,55.17,5247,55.3417,55.3417,55.1501,55.17,5247,0.0,1.0
2025-09-03,55.0955,55.4994,54.9802,55.47,7547,55.0955,55.4994,54.9802,55.47,7547,0.0,1.0
2025-09-04,55.1076,55.1076,54.8276,54.8276,4845,55.1076,55.1076,54.8276,54.8276,4845,0.0,1.0
2025-09-05,55.24,55.5,55.1214,55.41,7439,55.24,55.5,55.1214,55.41,7439,0.0,1.0
2025-09-08,55.55,55.58,55.26,55.58,6871,55.55,55.58,55.26,55.58,6871,0.0,1.0
2025-09-09,55.3732,55.8,55.3732,55.72,3579,55.3732,55.8,55.3732,55.72,3579,0.0,1.0
2025-09-10,55.7407,55.75,55.555,55.75,1741,55.7407,55.75,55.555,55.75,1741,0.0,1.0
2025-09-11,56.1192,56.1192,55.79,55.79,6177,56.1192,56.1192,55.79,55.79,6177,0.0,1.0
2025-09-12,55.8974,56.12,55.77,56.12,7439,55.8974,56.12,55.77,56.12,7439,0.0,1.0
2025-09-15,56.0088,56.0088,55.71,55.71,1830,56.0088,56.0088,55.71,55.71,1830,0.0,1.0
2025-09-16,56.0757,56.165,56.064,56.066441,5077,56.0757,56.165,56.064,56.066441,5077,0.0,1.0
2025-09-17,55.8698,56.44,55.78,55.94,3793,55.8698,56.44,55.78,55.94,3793,0.0,1.0
2025-09-18,55.8049,55.85,55.53,55.85,6039,55.8049,55.85,55.53,55.85,6039,0.0,1.0
2025-09-19,55.9939,56.07,55.81,55.81,3555,55.9939,56.07,55.81,55.81,3555,0.0,1.0
2025-09-22,56.3354,56.41,55.9555,55.99,2526,56.3354,56.41,55.9555,55.99,2526,0.0,1.0
2025-09-23,56.5404,56.93,56.5,56.5,6237,56.5404,56.93,56.5,56.5,6237,0.0,1.0
2025-09-24,56.58,56.885,56.55,56.55,3604,56.58,56.885,56.55,56.55,3604,0.0,1.0
2025-09-25,56.674,56.83,56.59,56.65,5117,56.674,56.83,56.59,56.65,5117,0.0,1.0
2025-09-26,57.1348,57.18,57.0,57.0,3477,57.1348,57.18,57.0,57.0,3477,0.0,1.0
2025-09-29,57.14,57.405,57.09,57.37,5593,57.14,57.405,57.09,57.37,5593,0.0,1.0
2025-09-30,57.0868,57.0868,56.75,56.76,9172,57.0868,57.0868,56.75,56.76,9172,0.0,1.0
2025-10-01,57.2145,57.4,57.105,57.27,28718,57.2145,57.4,57.105,57.27,28718,0.0,1.0
2025-10-02,57.1767,57.19,56.87,57.0,2737,57.1767,57.19,56.87,57.0,2737,0.0,1.0
2025-10-03,57.5518,57.71,57.41,57.46,97084,57.5518,57.71,57.41,57.46,97084,0.0,1.0
2025-10-06,57.8106,57.939,57.7356,57.78,4302,57.8106,57.939,57.7356,57.78,4302,0.0,1.0
2025-10-07,57.63,57.95,57.48,57.95,19611,57.63,57.95,57.48,57.95,19611,0.0,1.0
2025-10-08,57.81,58.06,57.66,58.06,11251,57.81,58.06,57.66,58.06,11251,0.0,1.0
2025-10-09,57.0896,58.14,56.978296,58.13,8579,57.0896,58.14,56.978296,58.13,8579,0.0,1.0
2025-10-10,56.04,57.06,56.04,57.0048,13277,56.04,57.06,56.04,57.0048,13277,0.0,1.0
2025-10-13,57.1413,57.26,56.9099,56.9288,7595,57.1413,57.26,56.9099,56.9288,7595,0.0,1.0
2025-10-14,57.1241,57.315,56.486,56.486,9307,57.1241,57.315,56.486,56.486,9307,0.0,1.0
2025-10-15,57.644,57.865,57.5,57.68,4863,57.644,57.865,57.5,57.68,4863,0.0,1.0
2025-10-16,57.7877,58.2627,57.52,57.735,85230,57.7877,58.2627,57.52,57.735,85230,0.0,1.0
2025-10-17,57.315,57.66,57.1296,57.66,10425,57.315,57.66,57.1296,57.66,10425,0.0,1.0
2025-10-20,57.77,57.9,57.6,57.6,6293,57.77,57.9,57.6,57.6,6293,0.0,1.0
2025-10-21,56.6579,57.07,56.62,57.06,18427,56.6579,57.07,56.62,57.06,18427,0.0,1.0
2025-10-22,56.9394,57.01,56.5,56.53,8144,56.9394,57.01,56.5,56.53,8144,0.0,1.0
2025-10-23,57.5412,57.7119,57.44,57.59,5089,57.5412,57.7119,57.44,57.59,5089,0.0,1.0
2025-10-24,57.5715,57.7136,57.5601,57.61,11351,57.5715,57.7136,57.5601,57.61,11351,0.0,1.0
2025-10-27,57.4007,57.55,57.1,57.54,5077,57.4007,57.55,57.1,57.54,5077,0.0,1.0
2025-10-28,57.55,57.73,57.345,57.44,7113,57.55,57.73,57.345,57.44,7113,0.0,1.0
2025-10-29,57.61,58.175,57.57,57.88,15400,57.61,58.175,57.57,57.88,15400,0.0,1.0
2025-10-30,57.3038,57.65,57.3038,57.39,4522,57.3038,57.65,57.3038,57.39,4522,0.0,1.0
2025-10-31,57.34,57.4386,57.06,57.36,5634,57.34,57.4386,57.06,57.36,5634,0.0,1.0
2025-11-03,57.03,57.18,56.72,57.14,11210,57.03,57.18,56.72,57.14,11210,0.0,1.0
2025-11-04,56.23,56.607,56.201,56.2249,13275,56.23,56.607,56.201,56.2249,13275,0.0,1.0
2025-11-05,56.9982,57.1515,56.63,56.63,6264,56.9982,57.1515,56.63,56.63,6264,0.0,1.0
2025-11-06,56.9736,57.3,56.9736,57.11,5227,56.9736,57.3,56.9736,57.11,5227,0.0,1.0
2025-11-07,57.4564,57.46,56.79,56.89,7635,57.4564,57.46,56.79,56.89,7635,0.0,1.0
2025-11-10,58.456,58.57,57.868,58.11,4441,58.456,58.57,57.868,58.11,4441,0.0,1.0
2025-11-11,58.9537,59.04,58.65,58.65,5150,58.9537,59.04,58.65,58.65,5150,0.0,1.0
2025-11-12,59.4158,59.52,59.37,59.419,9926,59.4158,59.52,59.37,59.419,9926,0.0,1.0
2025-11-13,58.7153,59.53,58.71,59.51,7936,58.7153,59.53,58.71,59.51,7936,0.0,1.0
2025-11-14,58.8372,58.9441,58.16,58.16,10755,58.8372,58.9441,58.16,58.16,10755,0.0,1.0
2025-11-17,58.1076,58.78,57.98,58.66,4649,58.1076,58.78,57.98,58.66,4649,0.0,1.0
2025-11-18,58.1317,58.33,57.76,57.98,5107,58.1317,58.33,57.76,57.98,5107,0.0,1.0
2025-11-19,57.916,58.12,57.87,58.06,4721,57.916,58.12,57.87,58.06,4721,0.0,1.0
2025-11-20,56.9532,58.4,56.9532,58.365,4827,56.9532,58.4,56.9532,58.365,4827,0.0,1.0
2025-11-21,57.4417,57.55,57.02,57.02,5100,57.4417,57.55,57.02,57.02,5100,0.0,1.0
2025-11-24,58.22,58.23,57.46,57.55,16981,58.22,58.23,57.46,57.55,16981,0.0,1.0
2025-11-25,58.6147,58.7,58.24,58.24,4326,58.6147,58.7,58.24,58.24,4326,0.0,1.0
2025-11-26,59.28,59.5,58.6,58.6,5061,59.28,59.5,58.6,58.6,5061,0.0,1.0