date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-10-08,10.9,11.0,10.69,11.0,70600,8.56692897418434,8.64552465284658,8.40187804899363,8.64552465284658,89826.8215271702,0.0,1.0
2008-10-09,10.35,11.0,10.35,11.0,104300,8.13465274154201,8.64552465284658,8.13465274154201,8.64552465284658,132704.496958695,0.0,1.0
2008-10-10,10.25,10.55,10.0,10.35,83000,8.05605706287977,8.2918440988665,7.85956786622417,8.13465274154201,105603.770350639,0.0,1.0
2008-10-13,10.86,11.0,10.49,10.49,7600,8.53549070271944,8.64552465284658,8.24468669166915,8.24468669166915,9669.74282728745,0.0,1.0
2008-10-14,10.9,11.0,10.8,11.0,52600,8.56692897418434,8.64552465284658,8.4883332955221,8.64552465284658,66924.7990414894,0.0,1.0
2008-10-15,10.32,10.85,10.32,10.85,26600,8.11107403794334,8.52763113485322,8.11107403794334,8.52763113485322,33844.099895506,0.0,1.0
2008-10-16,10.31,10.4,10.26,10.26,19700,8.10321447007712,8.17395058087313,8.06391663074599,8.06391663074599,25064.9912759951,0.0,1.0
2008-10-17,10.4301,10.45,10.29,10.35,44600,8.19760788015047,8.21324842020425,8.08749533434467,8.13465274154201,56746.1223811868,0.0,1.0
2008-10-20,10.45,10.79,10.36,10.71,6000,8.21324842020425,8.48047372765588,8.14251230940824,8.41759718472608,7634.00749522693,0.0,1.0
2008-10-21,10.55,10.55,10.45,10.45,10400,8.2918440988665,8.2918440988665,8.21324842020425,8.21324842020425,13232.2796583933,0.0,1.0
2008-10-22,10.45,10.55,10.45,10.55,9900,8.21324842020425,8.2918440988665,8.21324842020425,8.2918440988665,12596.1123671244,0.0,1.0
2008-10-23,10.35,10.45,10.3,10.45,80500,8.13465274154201,8.21324842020425,8.09535490221089,8.21324842020425,102422.933894295,0.0,1.0
2008-10-24,10.24,10.35,10.15,10.3,34100,8.04819749501355,8.13465274154201,7.97746138421753,8.09535490221089,43386.6092645397,0.0,1.0
2008-10-27,10.29,10.3,10.21,10.24,41200,8.08749533434467,8.09535490221089,8.02461879141488,8.04819749501355,52420.1848005582,0.0,1.0
2008-10-28,10.22,10.3,10.0,10.3,49900,8.0324783592811,8.09535490221089,7.85956786622417,8.09535490221089,63489.4956686373,0.0,1.0
2008-10-29,10.19,10.22,10.05,10.22,47800,8.00889965568243,8.0324783592811,7.89886570555529,8.0324783592811,60817.5930453078,0.0,1.0
2008-10-30,10.24,10.3201,10.2,10.22,51500,8.04819749501355,8.111152633622,8.01675922354865,8.0324783592811,65525.2310006978,0.0,1.0
2008-10-31,10.31,10.4499,10.22,10.24,103400,8.10321447007712,8.21316982452559,8.0324783592811,8.04819749501355,131559.395834411,0.0,1.0
2008-11-03,10.35,10.37,10.32,10.35,38900,8.13465274154201,8.15037187727446,8.11107403794334,8.13465274154201,49493.8152607213,0.0,1.0
2008-11-04,10.3,10.45,10.3,10.41,63700,8.09535490221089,8.21324842020425,8.09535490221089,8.18181014873936,81047.7129076593,0.0,1.0
2008-11-05,10.31,10.42,10.31,10.4,10300,8.10321447007712,8.18966971660558,8.10321447007712,8.17395058087313,13105.0462001396,0.0,1.0
2008-11-06,10.18,10.3001,10.18,10.3001,39100,8.0010400878162,8.09543349788956,8.0010400878162,8.09543349788956,49748.2821772288,0.0,1.0
2008-11-07,10.3,10.3,10.15,10.17,18500,8.09535490221089,8.09535490221089,7.97746138421753,7.99318051994998,23538.1897769497,0.0,1.0
2008-11-10,10.3,10.35,10.2,10.35,9200,8.09535490221089,8.13465274154201,8.01675922354865,8.13465274154201,11705.478159348,0.0,1.0
2008-11-11,10.2999,10.38,10.18,10.18,10000,8.09527630653223,8.15823144514069,8.0010400878162,8.0010400878162,12723.3458253782,0.0,1.0
2008-11-12,10.1,10.25,10.1,10.18,13400,7.93816354488641,8.05605706287977,7.93816354488641,8.0010400878162,17049.2834060068,0.0,1.0
2008-11-13,10.25,10.25,10.05,10.05,5700,8.05605706287977,8.05605706287977,7.89886570555529,7.89886570555529,7252.30712046558,0.0,1.0
2008-11-14,10.109,10.109,10.0,10.0,2300,7.94523715596601,7.94523715596601,7.85956786622417,7.85956786622417,2926.36953983699,0.0,1.0
2008-11-17,10.25,10.28,10.0,10.0,6000,8.05605706287977,8.07963576647844,7.85956786622417,7.85956786622417,7634.00749522693,0.0,1.0
2008-11-18,10.1399,10.1399,9.93,9.93,4900,7.96952322067264,7.96952322067264,7.8045508911606,7.8045508911606,6234.43945443533,0.0,1.0
2008-11-19,10.0,10.24,9.9,9.9,7100,7.85956786622417,8.04819749501355,7.78097218756193,7.78097218756193,9033.57553601853,0.0,1.0
2008-11-20,9.91,10.0,9.91,10.0,7900,7.78883175542815,7.85956786622417,7.78883175542815,7.85956786622417,10051.4432020488,0.0,1.0
2008-11-21,9.92,9.99,9.82,9.9,38700,7.79669132329437,7.85170829835794,7.71809564463213,7.78097218756193,49239.3483442137,0.0,1.0
2008-11-24,9.85,9.95,9.8,9.8,5400,7.7416743482308,7.82027002689305,7.70237650889968,7.70237650889968,6870.60674570424,0.0,1.0
2008-11-25,9.8,9.85,9.8,9.84,51600,7.70237650889968,7.7416743482308,7.70237650889968,7.73381478036458,65652.4644589516,0.0,1.0
2008-11-26,9.9,9.9,9.75,9.8,25600,7.78097218756193,7.78097218756193,7.66307866956856,7.70237650889968,32571.7653129682,0.0,1.0
2008-11-28,9.8,9.9,9.8,9.9,1400,7.70237650889968,7.78097218756193,7.70237650889968,7.78097218756193,1781.26841555295,0.0,1.0
2008-12-01,9.837,9.9,9.82,9.82,4600,7.73145691000471,7.78097218756193,7.71809564463213,7.71809564463213,5852.73907967398,0.0,1.0
2008-12-02,9.85,9.9,9.8,9.8,8500,7.7416743482308,7.78097218756193,7.70237650889968,7.70237650889968,10814.8439515715,0.0,1.0
2008-12-03,9.9,9.9,9.7,9.7,4100,7.78097218756193,7.78097218756193,7.62378083023744,7.62378083023744,5216.57178840506,0.0,1.0
2008-12-04,9.7999,9.85,9.7999,9.85,7800,7.70229791322102,7.7416743482308,7.70229791322102,7.7416743482308,9924.20974379501,0.0,1.0
2008-12-05,9.8,9.8,9.7,9.7,6300,7.70237650889968,7.70237650889968,7.62378083023744,7.62378083023744,8015.70786998828,0.0,1.0
2008-12-08,9.85,9.89,9.85,9.89,3700,7.7416743482308,7.7731126196957,7.7416743482308,7.7731126196957,4707.63795538994,0.0,1.0
2008-12-09,9.67,9.8601,9.67,9.8601,7300,7.60020212663877,7.74961251177569,7.60020212663877,7.74961251177569,9288.0424525261,0.0,1.0
2008-12-10,9.7,9.7,9.66,9.7,10300,7.62378083023744,7.62378083023744,7.59234255877255,7.62378083023744,13105.0462001396,0.0,1.0
2008-12-11,9.8899,9.8899,9.75,9.75,7000,7.77303402401704,7.77303402401704,7.66307866956856,7.66307866956856,8906.34207776475,0.0,1.0
2008-12-12,9.74,9.87,9.54,9.54,1400,7.65521910170234,7.75739348396325,7.49802774437785,7.49802774437785,1781.26841555295,0.0,1.0
2008-12-15,9.7,9.89,9.65,9.87,6300,7.62378083023744,7.7731126196957,7.58448299090632,7.75739348396325,8015.70786998828,0.0,1.0
2008-12-16,9.73,9.73,9.73,9.73,700,7.64735953383612,7.64735953383612,7.64735953383612,7.64735953383612,890.634207776474,0.0,1.0
2008-12-17,9.73,9.73,9.73,9.73,0,7.64735953383612,7.64735953383612,7.64735953383612,7.64735953383612,0,0.0,1.0
2008-12-18,9.74,9.75,9.7,9.7,12400,7.65521910170234,7.66307866956856,7.62378083023744,7.62378083023744,15776.948823469,0.0,1.0
2008-12-19,9.57,9.75,9.57,9.7,19100,7.52160644797653,7.66307866956856,7.52160644797653,7.62378083023744,24301.5905264724,0.0,1.0
2008-12-22,9.61,9.65,9.51,9.55,5100,7.55304471944142,7.58448299090632,7.47444904077918,7.50588731224408,6488.90637094289,0.0,1.0
2008-12-23,9.5,9.52,9.5,9.52,1400,7.46658947291296,7.48230860864541,7.46658947291296,7.48230860864541,1781.26841555295,0.0,1.0
2008-12-24,9.63,9.65,9.51,9.51,2900,7.56876385517387,7.58448299090632,7.47444904077918,7.47444904077918,3689.77028935968,0.0,1.0
2008-12-26,9.6299,9.63,9.56,9.5814,6000,7.56868525949521,7.56876385517387,7.5137468801103,7.53056635534402,7634.00749522693,0.0,1.0
2008-12-29,9.6,9.75,9.55,9.55,31500,7.5451851515752,7.66307866956856,7.50588731224408,7.50588731224408,40078.5393499414,0.0,1.0
2008-12-30,9.75,9.75,9.55,9.55,3500,7.66307866956856,7.66307866956856,7.50588731224408,7.50588731224408,4453.17103888238,0.0,1.0
2008-12-31,9.75,9.78,9.7,9.75,13900,7.66307866956856,7.68665737316724,7.62378083023744,7.66307866956856,17685.4506972757,0.0,1.0
2009-01-02,9.75,9.75,9.75,9.75,500,7.66307866956856,7.66307866956856,7.66307866956856,7.66307866956856,636.167291268911,0.0,1.0
2009-01-05,9.85,9.9,9.8,9.8,9500,7.7416743482308,7.78097218756193,7.70237650889968,7.70237650889968,12087.1785341093,0.0,1.0
2009-01-06,9.7999,9.88,9.71,9.88,20600,7.70229791322102,7.76525305182948,7.63164039810367,7.76525305182948,26210.0924002791,0.0,1.0
2009-01-07,9.7899,9.79,9.78,9.79,1000,7.6944383453548,7.69451694103346,7.68665737316724,7.69451694103346,1272.33458253782,0.0,1.0
2009-01-08,9.89,9.89,9.75,9.75,1500,7.7731126196957,7.7731126196957,7.66307866956856,7.66307866956856,1908.50187380673,0.0,1.0
2009-01-09,9.7899,9.79,9.7899,9.79,400,7.6944383453548,7.69451694103346,7.6944383453548,7.69451694103346,508.933833015128,0.0,1.0
2009-01-12,9.6,9.72,9.57,9.57,1500,7.5451851515752,7.63949996596989,7.52160644797653,7.52160644797653,1908.50187380673,0.0,1.0
2009-01-13,9.55,9.55,9.53,9.55,15000,7.50588731224408,7.50588731224408,7.49016817651163,7.50588731224408,19085.0187380673,0.0,1.0
2009-01-14,9.5,9.5,9.5,9.5,100,7.46658947291296,7.46658947291296,7.46658947291296,7.46658947291296,127.233458253782,0.0,1.0
2009-01-15,9.72,9.72,9.51,9.51,200,7.63949996596989,7.63949996596989,7.47444904077918,7.47444904077918,254.466916507564,0.0,1.0
2009-01-16,9.52,9.72,9.5,9.51,6900,7.48230860864541,7.63949996596989,7.46658947291296,7.47444904077918,8779.10861951096,0.0,1.0
2009-01-20,9.7112,9.7112,9.51,9.51,300,7.63258354624761,7.63258354624761,7.47444904077918,7.47444904077918,381.700374761346,0.0,1.0
2009-01-21,9.54,9.54,9.35,9.46,7200,7.49802774437785,7.49802774437785,7.3486959549196,7.43515120144806,9160.80899427232,0.0,1.0
2009-01-22,9.63,9.63,9.63,9.63,900,7.56876385517387,7.56876385517387,7.56876385517387,7.56876385517387,1145.10112428404,0.0,1.0
2009-01-23,9.409,9.409,9.4,9.4,600,7.39506740533032,7.39506740533032,7.38799379425072,7.38799379425072,763.400749522693,0.0,1.0
2009-01-26,9.48,9.568,9.0,9.568,8900,7.45087033718051,7.52003453440328,7.07361107960175,7.52003453440328,11323.7777845866,0.0,1.0
2009-01-27,9.48,9.48,9.48,9.48,0,7.45087033718051,7.45087033718051,7.45087033718051,7.45087033718051,0,0.0,1.0
2009-01-28,9.48,9.49,9.08,9.1,4000,7.45087033718051,7.45872990504674,7.13648762253154,7.15220675826399,5089.33833015129,0.0,1.0
2009-01-29,9.4799,9.4799,9.4799,9.4799,200,7.45079174150185,7.45079174150185,7.45079174150185,7.45079174150185,254.466916507564,0.0,1.0
2009-01-30,9.02,9.22,9.0,9.22,28400,7.0893302153342,7.24652157265868,7.07361107960175,7.24652157265868,36134.3021440741,0.0,1.0
2009-02-02,9.03,9.23,9.0,9.22,8700,7.09718978320042,7.25438114052491,7.07361107960175,7.24652157265868,11069.310868079,0.0,1.0
2009-02-03,9.28,9.48,9.06,9.1,15400,7.29367897985603,7.45087033718051,7.1207684867991,7.15220675826399,19593.9525710824,0.0,1.0
2009-02-04,9.69,9.69,9.4,9.4,14200,7.61592126237122,7.61592126237122,7.38799379425072,7.38799379425072,18067.1510720371,0.0,1.0
2009-02-05,9.65,9.7399,9.55,9.62,23500,7.58448299090632,7.65514050602368,7.50588731224408,7.56090428730765,29899.8626896388,0.0,1.0
2009-02-06,9.69,9.7,9.26,9.26,9300,7.61592126237122,7.62378083023744,7.27795984412358,7.27795984412358,11832.7116176017,0.0,1.0
2009-02-09,9.69,9.69,9.69,9.69,7,7.61592126237122,7.61592126237122,7.61592126237122,7.61592126237122,8.90634207776474,0.0,1.0
2009-02-10,9.46,9.46,9.46,9.46,100,7.43515120144806,7.43515120144806,7.43515120144806,7.43515120144806,127.233458253782,0.0,1.0
2009-02-11,9.5,9.5,9.46,9.46,4100,7.46658947291296,7.46658947291296,7.43515120144806,7.43515120144806,5216.57178840507,0.0,1.0
2009-02-12,9.6,9.7299,9.26,9.26,11900,7.5451851515752,7.64728093815745,7.27795984412358,7.27795984412358,15140.7815322001,0.0,1.0
2009-02-13,9.89,9.89,9.47,9.47,76400,7.7731126196957,7.7731126196957,7.44301076931429,7.44301076931429,97206.3621058896,0.0,1.0
2009-02-17,9.63,9.79,9.46,9.79,3600,7.56876385517387,7.69451694103346,7.43515120144806,7.69451694103346,4580.40449713616,0.0,1.0
2009-02-18,9.5,9.75,9.5,9.5,11400,7.46658947291296,7.66307866956856,7.46658947291296,7.46658947291296,14504.6142409312,0.0,1.0
2009-02-19,9.59,9.74,9.45,9.65,18500,7.53732558370898,7.65521910170234,7.42729163358184,7.58448299090632,23538.1897769497,0.0,1.0
2009-02-20,9.75,9.75,9.3,9.425,4500,7.66307866956856,7.66307866956856,7.30939811558848,7.40764271391628,5725.5056214202,0.0,1.0
2009-02-23,9.4,9.5,9.36,9.5,101700,7.38799379425072,7.46658947291296,7.35655552278582,7.46658947291296,129396.427044096,0.0,1.0
2009-02-24,9.5,9.6,9.4,9.4,2600,7.46658947291296,7.5451851515752,7.38799379425072,7.38799379425072,3308.06991459833,0.0,1.0
2009-02-25,9.3,9.3,9.3,9.3,300,7.30939811558848,7.30939811558848,7.30939811558848,7.30939811558848,381.700374761346,0.0,1.0
2009-02-26,9.31,9.32,9.31,9.31,1000,7.3172576834547,7.32511725132092,7.3172576834547,7.3172576834547,1272.33458253782,0.0,1.0
2009-02-27,9.36,9.4,9.35,9.4,8000,7.35655552278582,7.38799379425072,7.3486959549196,7.38799379425072,10178.6766603026,0.0,1.0
2009-03-02,9.35,9.6,9.35,9.36,4200,7.3486959549196,7.5451851515752,7.3486959549196,7.35655552278582,5343.80524665885,0.0,1.0
2009-03-03,9.5,9.5,9.35,9.4,9800,7.46658947291296,7.46658947291296,7.3486959549196,7.38799379425072,12468.8789088706,0.0,1.0
2009-03-04,9.5,9.5,9.4,9.4,3200,7.46658947291296,7.46658947291296,7.38799379425072,7.38799379425072,4071.47066412103,0.0,1.0
2009-03-05,9.36,9.36,9.36,9.36,100,7.35655552278582,7.35655552278582,7.35655552278582,7.35655552278582,127.233458253782,0.0,1.0
2009-03-06,9.32,9.45,9.3,9.4,24600,7.32511725132092,7.42729163358184,7.30939811558848,7.38799379425072,31299.4307304304,0.0,1.0
2009-03-09,9.31,9.5,9.25,9.3,13700,7.3172576834547,7.46658947291296,7.27010027625735,7.30939811558848,17430.9837807682,0.0,1.0
2009-03-10,9.35,9.49,9.35,9.49,800,7.3486959549196,7.45872990504674,7.3486959549196,7.45872990504674,1017.86766603026,0.0,1.0
2009-03-11,9.5,9.5,9.3,9.3,5500,7.46658947291296,7.46658947291296,7.30939811558848,7.30939811558848,6997.84020395802,0.0,1.0
2009-03-12,9.5,9.5,9.26,9.26,45200,7.46658947291296,7.46658947291296,7.27795984412358,7.27795984412358,57509.5231307095,0.0,1.0
2009-03-13,9.4,9.48,9.4,9.48,1600,7.38799379425072,7.45087033718051,7.38799379425072,7.45087033718051,2035.73533206051,0.0,1.0
2009-03-16,9.42,9.47,9.3999,9.4,13300,7.40371292998317,7.44301076931429,7.38791519857206,7.38799379425072,16922.049947753,0.0,1.0
2009-03-17,9.6,9.6,9.42,9.42,6300,7.5451851515752,7.5451851515752,7.40371292998317,7.40371292998317,8015.70786998827,0.0,1.0
2009-03-18,9.59,9.69,9.33,9.6,9600,7.53732558370898,7.61592126237122,7.33297681918715,7.5451851515752,12214.4119923631,0.0,1.0
2009-03-19,9.7,9.7,9.5,9.5,109500,7.62378083023744,7.62378083023744,7.46658947291296,7.46658947291296,139320.636787891,0.0,1.0
2009-03-20,9.6,9.6,9.5832,9.5999,2600,7.5451851515752,7.5451851515752,7.53198107755994,7.54510655589654,3308.06991459833,0.0,1.0
2009-03-23,9.6,9.6,9.5499,9.55,9900,7.5451851515752,7.5451851515752,7.50580871656542,7.50588731224408,12596.1123671244,0.0,1.0
2009-03-24,9.7,9.7,9.55,9.55,23400,7.62378083023744,7.62378083023744,7.50588731224408,7.50588731224408,29772.629231385,0.0,1.0
2009-03-25,9.7,9.9,9.6,9.7,37700,7.62378083023744,7.78097218756193,7.5451851515752,7.62378083023744,47967.0137616759,0.0,1.0
2009-03-26,10.0,10.0,9.69,9.69,45100,7.85956786622417,7.85956786622417,7.61592126237122,7.61592126237122,57382.2896724557,0.0,1.0
2009-03-27,9.87,9.95,9.85,9.9,30200,7.75739348396325,7.82027002689305,7.7416743482308,7.78097218756193,38424.5043926422,0.0,1.0
2009-03-30,9.85,9.87,9.85,9.87,8700,7.7416743482308,7.75739348396325,7.7416743482308,7.75739348396325,11069.3108680791,0.0,1.0
2009-03-31,9.85,9.85,9.85,9.85,0,7.7416743482308,7.7416743482308,7.7416743482308,7.7416743482308,0,0.0,1.0
2009-04-01,9.78,9.8499,9.75,9.8192,14000,7.68665737316724,7.74159575255214,7.66307866956856,7.71746687920283,17812.6841555295,0.0,1.0
2009-04-02,9.89,9.9899,9.71,9.73,600,7.7731126196957,7.85162970267928,7.63164039810367,7.64735953383612,763.400749522693,0.0,1.0
2009-04-03,9.89,9.99,9.85,9.92,5100,7.7731126196957,7.85170829835794,7.7416743482308,7.79669132329437,6488.90637094289,0.0,1.0
2009-04-06,9.98,10.06,9.98,9.98,31300,7.84384873049172,7.90672527342151,7.84384873049172,7.84384873049172,39824.0724334338,0.0,1.0
2009-04-07,9.95,10.06,9.95,10.0,13100,7.82027002689305,7.90672527342151,7.82027002689305,7.85956786622417,16667.5830312454,0.0,1.0
2009-04-08,10.1,10.1,10.0,10.05,5300,7.93816354488641,7.93816354488641,7.85956786622417,7.89886570555529,6743.37328745045,0.0,1.0
2009-04-09,10.45,10.48,10.05,10.1,69200,8.21324842020425,8.23682712380293,7.89886570555529,7.93816354488641,88045.5531116173,0.0,1.0
2009-04-13,10.5,10.5,10.4477,10.5,19800,8.25254625953538,8.25254625953538,8.21144071959502,8.25254625953538,25192.2247342488,0.0,1.0
2009-04-14,10.6,10.65,10.5,10.5,9400,8.33114193819762,8.37043977752874,8.25254625953538,8.25254625953538,11959.9450758555,0.0,1.0
2009-04-15,10.78,10.83,10.5,10.5,6800,8.47261415978965,8.51191199912077,8.25254625953538,8.25254625953538,8651.87516125719,0.0,1.0
2009-04-16,10.57,10.74,10.54,10.7,6300,8.30756323459894,8.44117588832476,8.28398453100027,8.40973761685986,8015.70786998828,0.0,1.0
2009-04-17,10.49,10.52,10.32,10.52,2800,8.24468669166915,8.26826539526782,8.11107403794334,8.26826539526782,3562.5368311059,0.0,1.0
2009-04-20,10.27,10.27,10.27,10.27,100,8.07177619861222,8.07177619861222,8.07177619861222,8.07177619861222,127.233458253782,0.0,1.0
2009-04-21,10.86,10.86,10.77,10.79,3800,8.53549070271944,8.53549070271944,8.46475459192343,8.48047372765588,4834.87141364372,0.0,1.0
2009-04-22,10.9,11.0,10.25,10.26,19500,8.56692897418434,8.64552465284658,8.05605706287977,8.06391663074599,24810.5243594875,0.0,1.0
2009-04-23,10.83,11.0,10.8,10.99,26100,8.51191199912077,8.64552465284658,8.4883332955221,8.63766508498036,33207.9326042371,0.0,1.0
2009-04-24,10.85,10.9499,10.55,10.55,2000,8.52763113485322,8.6061482178368,8.2918440988665,8.2918440988665,2544.66916507564,0.0,1.0
2009-04-27,10.98,10.98,10.85,10.85,4100,8.62980551711414,8.62980551711414,8.52763113485322,8.52763113485322,5216.57178840506,0.0,1.0
2009-04-28,10.9,10.9559,10.7,10.9559,15300,8.56692897418434,8.61086395855654,8.40973761685986,8.61086395855654,19466.7191128287,0.0,1.0
2009-04-29,10.9499,10.99,10.9,10.98,2800,8.6061482178368,8.63766508498036,8.56692897418434,8.62980551711414,3562.5368311059,0.0,1.0
2009-04-30,11.07,11.07,10.9,10.92,38800,8.70054162791015,8.70054162791015,8.56692897418434,8.58264810991679,49366.5818024675,0.0,1.0
2009-05-01,11.08,11.08,11.0,11.07,2600,8.70840119577638,8.70840119577638,8.64552465284658,8.70054162791015,3308.06991459833,0.0,1.0
2009-05-04,11.23,11.25,11.09,11.09,7900,8.82629471376974,8.84201384950219,8.7162607636426,8.7162607636426,10051.4432020488,0.0,1.0
2009-05-05,11.25,11.25,11.24,11.24,1400,8.84201384950219,8.84201384950219,8.83415428163596,8.83415428163596,1781.26841555295,0.0,1.0
2009-05-06,11.3,11.3,11.22,11.23,39700,8.88131168883331,8.88131168883331,8.81843514590352,8.82629471376974,50511.6829267515,0.0,1.0
2009-05-07,11.43,11.43,11.3,11.3,23600,8.98348607109422,8.98348607109422,8.88131168883331,8.88131168883331,30027.0961478926,0.0,1.0
2009-05-08,11.45,11.45,11.3,11.32,18600,8.99920520682667,8.99920520682667,8.88131168883331,8.89703082456576,23665.4232352035,0.0,1.0
2009-05-11,11.3,11.49,11.3,11.45,23500,8.88131168883331,9.03064347829157,8.88131168883331,8.99920520682667,29899.8626896388,0.0,1.0
2009-05-12,11.45,11.5,11.44,11.49,19500,8.99920520682667,9.03850304615779,8.99134563896045,9.03064347829157,24810.5243594875,0.0,1.0
2009-05-13,11.5,11.5,11.32,11.5,66900,9.03850304615779,9.03850304615779,8.89703082456576,9.03850304615779,85119.1835717802,0.0,1.0
2009-05-14,11.5,11.5,11.45,11.5,11200,9.03850304615779,9.03850304615779,8.99920520682667,9.03850304615779,14250.1473244236,0.0,1.0
2009-05-15,11.48,11.5,11.46,11.5,24000,9.02278391042534,9.03850304615779,9.0070647746929,9.03850304615779,30536.0299809077,0.0,1.0
2009-05-18,11.48,11.6,11.4501,11.5,143600,9.02278391042534,9.11709872482003,8.99928380250534,9.03850304615779,182707.246052431,0.0,1.0
2009-05-19,11.68,11.7,11.41,11.58,40300,9.17997526774983,9.19569440348227,8.96776693536177,9.10137958908759,51275.0836762742,0.0,1.0
2009-05-20,11.5,11.68,11.47,11.68,45100,9.03850304615779,9.17997526774983,9.01492434255912,9.17997526774983,57382.2896724557,0.0,1.0
2009-05-21,11.65,11.65,11.5,11.65,12700,9.15639656415116,9.15639656415116,9.03850304615779,9.15639656415116,16158.6491982303,0.0,1.0
2009-05-22,11.68,11.7,11.55,11.55,7900,9.17997526774983,9.19569440348227,9.07780088548891,9.07780088548891,10051.4432020488,0.0,1.0
2009-05-26,11.37,11.75,11.37,11.7,162300,8.93632866389688,9.2349922428134,8.93632866389688,9.19569440348227,206499.902745888,0.0,1.0
2009-05-27,11.5,11.8,11.38,11.7196,8600,9.03850304615779,9.27429008214452,8.9441882317631,9.21109915650008,10942.0774098253,0.0,1.0
2009-05-28,11.5,11.74,11.3024,11.31,7900,9.03850304615779,9.22713267494717,8.8831979851212,8.88917125669953,10051.4432020488,0.0,1.0
2009-05-29,10.84,11.7,10.76,11.64,58500,8.519771566987,9.19569440348227,8.4568950240572,9.14853699628493,74431.5730784625,0.0,1.0
2009-06-01,11.5,11.8,11.0333,11.1,11000,9.03850304615779,9.27429008214452,8.67169701384111,8.72412033150882,13995.680407916,0.0,1.0
2009-06-02,11.5,11.56,11.05,11.45,10900,9.03850304615779,9.08566045335514,8.68482249217771,8.99920520682667,13868.4469496623,0.0,1.0
2009-06-03,11.4999,11.67,10.81,11.07,20500,9.03842445047913,9.1721156998836,8.49619286338833,8.70054162791015,26082.8589420253,0.0,1.0
2009-06-04,11.45,11.46,11.28,11.29,1700,8.99920520682667,9.0070647746929,8.86559255310086,8.87345212096708,2162.9687903143,0.0,1.0
2009-06-05,11.5,11.5,11.27,11.27,2900,9.03850304615779,9.03850304615779,8.85773298523464,8.85773298523464,3689.77028935968,0.0,1.0
2009-06-08,11.55,11.55,11.29,11.5,8900,9.07780088548891,9.07780088548891,8.87345212096708,9.03850304615779,11323.7777845866,0.0,1.0
2009-06-09,11.68,11.68,11.35,11.35,9100,9.17997526774983,9.17997526774983,8.92060952816443,8.92060952816443,11578.2447010942,0.0,1.0
2009-06-10,11.8,11.89,11.5,11.7,54300,9.27429008214452,9.34502619294054,9.03850304615779,9.19569440348227,69087.7678318037,0.0,1.0
2009-06-11,11.9,11.9,11.5,11.8,10900,9.35288576080676,9.35288576080676,9.03850304615779,9.27429008214452,13868.4469496623,0.0,1.0
2009-06-12,12.0,12.0,11.65,11.86,9000,9.431481439469,9.431481439469,9.15639656415116,9.32144748934186,11451.0112428404,0.0,1.0
2009-06-15,12.1,12.1,11.604,11.76,9500,9.51007711813124,9.51007711813124,9.12024255196652,9.24285181067962,12087.1785341093,0.0,1.0
2009-06-16,12.0,12.0,11.7522,12.0,8000,9.431481439469,9.431481439469,9.23672134774397,9.431481439469,10178.6766603026,0.0,1.0
2009-06-17,12.15,12.15,11.98,12.0,17800,9.54937495746236,9.54937495746236,9.41576230373655,9.431481439469,22647.5555691732,0.0,1.0
2009-06-18,12.0,12.09,11.63,11.74,7500,9.431481439469,9.50221755026502,9.14067742841871,9.22713267494717,9542.50936903366,0.0,1.0
2009-06-19,12.0,12.0,11.63,11.89,4300,9.431481439469,9.431481439469,9.14067742841871,9.34502619294054,5471.03870491263,0.0,1.0
2009-06-22,12.0,12.0,11.72,12.0,18400,9.431481439469,9.431481439469,9.21141353921472,9.431481439469,23410.9563186959,0.0,1.0
2009-06-23,11.88,12.0,11.8,11.88,19600,9.33716662507431,9.431481439469,9.27429008214452,9.33716662507431,24937.7578177413,0.0,1.0
2009-06-24,11.77,11.89,11.6201,11.89,37800,9.25071137854584,9.34502619294054,9.13289645623115,9.34502619294054,48094.2472199297,0.0,1.0
2009-06-25,12.1,12.1,11.61,11.8,61400,9.51007711813124,9.51007711813124,9.12495829268626,9.27429008214452,78121.3433678222,0.0,1.0
2009-06-26,12.29,12.56,11.83,12.05,1229800,9.6594089075895,9.87161723997755,9.29786878574319,9.47077927880012,1564717.06960501,0.0,1.0
2009-06-29,12.29,12.37,12.0,12.29,30500,9.6594089075895,9.72228545051929,9.431481439469,9.6594089075895,38806.2047674035,0.0,1.0
2009-06-30,11.94,12.18,11.61,11.61,30100,9.38432403227166,9.57295366106104,9.12495829268626,9.12495829268626,38297.2709343884,0.0,1.0
2009-07-01,12.12,12.34,11.99,12.02,19300,9.52579625386369,9.69870674692062,9.42362187160278,9.44720057520145,24556.0574429799,0.0,1.0
2009-07-02,12.0,12.1,11.8,12.085,14000,9.431481439469,9.51007711813124,9.27429008214452,9.49828776633191,17812.6841555295,0.0,1.0
2009-07-06,12.34,12.38,12.06,12.06,34000,9.69870674692062,9.73014501838552,9.47863884666635,9.47863884666635,43259.3758062859,0.0,1.0
2009-07-07,12.0,12.4,12.0,12.37,35100,9.431481439469,9.74586415411797,9.431481439469,9.72228545051929,44658.9438470775,0.0,1.0
2009-07-08,12.17,12.35,12.0,12.09,19100,9.56509409319481,9.70656631478685,9.431481439469,9.50221755026502,24301.5905264724,0.0,1.0
2009-07-09,12.06,12.35,12.06,12.29,6200,9.47863884666635,9.70656631478685,9.47863884666635,9.6594089075895,7888.47441173449,0.0,1.0
2009-07-10,12.13,12.35,11.93,12.05,3700,9.53365582172992,9.70656631478685,9.37646446440543,9.47077927880012,4707.63795538994,0.0,1.0
2009-07-13,12.35,12.35,12.0,12.15,12200,9.70656631478685,9.70656631478685,9.431481439469,9.54937495746236,15522.4819069614,0.0,1.0
2009-07-14,12.35,12.35,12.2,12.35,9300,9.70656631478685,9.70656631478685,9.58867279679348,9.70656631478685,11832.7116176017,0.0,1.0
2009-07-15,12.32,12.35,12.06,12.35,16900,9.68298761118817,9.70656631478685,9.47863884666635,9.70656631478685,21502.4544448892,0.0,1.0
2009-07-16,12.34,12.35,12.19,12.29,12300,9.69870674692062,9.70656631478685,9.58081322892726,9.6594089075895,15649.7153652152,0.0,1.0
2009-07-17,12.28,12.35,12.15,12.35,13100,9.65154933972328,9.70656631478685,9.54937495746236,9.70656631478685,16667.5830312455,0.0,1.0
2009-07-20,12.35,12.35,12.11,12.35,27600,9.70656631478685,9.70656631478685,9.51793668599747,9.70656631478685,35116.4344780439,0.0,1.0
2009-07-21,12.35,12.3524,12.1825,12.35,7300,9.70656631478685,9.70845261107474,9.57491855302759,9.70656631478685,9288.04245252609,0.0,1.0
2009-07-22,12.35,12.35,12.265,12.3,22100,9.70656631478685,9.70656631478685,9.63975998792394,9.66726847545573,28118.5942740858,0.0,1.0
2009-07-23,12.45,12.45,12.28,12.28,18300,9.78516199344909,9.78516199344909,9.65154933972328,9.65154933972328,23283.7228604421,0.0,1.0
2009-07-24,12.37,12.45,12.305,12.38,27500,9.72228545051929,9.78516199344909,9.67119825938884,9.73014501838552,34989.2010197901,0.0,1.0
2009-07-27,12.4,12.4,12.26,12.26,7600,9.74586415411797,9.74586415411797,9.63583020399083,9.63583020399083,9669.74282728744,0.0,1.0
2009-07-28,12.45,12.5,12.35,12.35,21700,9.78516199344909,9.82445983278021,9.70656631478685,9.70656631478685,27609.6604410707,0.0,1.0
2009-07-29,12.35,12.45,12.31,12.45,3100,9.70656631478685,9.78516199344909,9.67512804332195,9.78516199344909,3944.23720586724,0.0,1.0
2009-07-30,12.47,12.47,12.35,12.37,14700,9.80088112918154,9.80088112918154,9.70656631478685,9.72228545051929,18703.318363306,0.0,1.0
2009-07-31,12.43,12.45,12.38,12.38,22500,9.76944285771664,9.78516199344909,9.73014501838552,9.73014501838552,28627.528107101,0.0,1.0
2009-08-03,12.5,12.5,12.2604,12.35,53400,9.82445983278021,9.82445983278021,9.63614458670548,9.70656631478685,67942.6667075196,0.0,1.0
2009-08-04,12.5,12.5,12.44,12.48,7000,9.82445983278021,9.82445983278021,9.77730242558286,9.80874069704776,8906.34207776475,0.0,1.0
2009-08-05,12.27,12.5,12.2,12.5,11800,9.64368977185705,9.82445983278021,9.58867279679348,9.82445983278021,15013.5480739463,0.0,1.0
2009-08-06,12.16,12.45,12.04,12.21,14100,9.55723452532859,9.78516199344909,9.4629197109339,9.59653236465971,17939.9176137833,0.0,1.0
2009-08-07,12.35,12.45,12.25,12.33,14400,9.70656631478685,9.78516199344909,9.6279706361246,9.6908471790544,18321.6179885446,0.0,1.0
2009-08-10,12.4,12.49,12.18,12.23,10700,9.74586415411797,9.81660026491399,9.57295366106104,9.61225150039216,13613.9800331547,0.0,1.0
2009-08-11,12.19,12.35,12.19,12.35,6700,9.58081322892726,9.70656631478685,9.58081322892726,9.70656631478685,8524.6417030034,0.0,1.0
2009-08-12,12.45,12.49,12.24,12.24,12400,9.78516199344909,9.81660026491399,9.62011106825838,9.62011106825838,15776.948823469,0.0,1.0
2009-08-13,12.42,12.49,12.01,12.49,7200,9.76158328985042,9.81660026491399,9.43934100733522,9.81660026491399,9160.80899427231,0.0,1.0
2009-08-14,12.16,12.398,12.015,12.36,14600,9.55723452532859,9.74429224054472,9.44327079126834,9.71442588265307,18576.0849050522,0.0,1.0
2009-08-17,12.23,12.36,11.96,12.04,7000,9.61225150039216,9.71442588265307,9.4000431680041,9.4629197109339,8906.34207776474,0.0,1.0
2009-08-18,12.33,12.37,12.18,12.26,5700,9.6908471790544,9.72228545051929,9.57295366106104,9.63583020399083,7252.30712046558,0.0,1.0
2009-08-19,12.4,12.4,12.01,12.22,6000,9.74586415411797,9.74586415411797,9.43934100733522,9.60439193252593,7634.00749522693,0.0,1.0
2009-08-20,12.4,12.4,12.17,12.17,3000,9.74586415411797,9.74586415411797,9.56509409319481,9.56509409319481,3817.00374761346,0.0,1.0
2009-08-21,12.39,12.47,12.16,12.4,24000,9.73800458625174,9.80088112918154,9.55723452532859,9.74586415411797,30536.0299809077,0.0,1.0
2009-08-24,12.33,12.47,12.18,12.4,6300,9.6908471790544,9.80088112918154,9.57295366106104,9.74586415411797,8015.70786998827,0.0,1.0
2009-08-25,12.42,12.5,12.22,12.38,6400,9.76158328985042,9.82445983278021,9.60439193252593,9.73014501838552,8142.94132824205,0.0,1.0
2009-08-26,12.5,12.5,12.3154,12.44,5200,9.82445983278021,9.82445983278021,9.67937220996971,9.77730242558286,6616.13982919667,0.0,1.0
2009-08-27,12.47,12.49,12.25,12.48,7100,9.80088112918154,9.81660026491399,9.6279706361246,9.80874069704776,9033.57553601853,0.0,1.0
2009-08-28,12.01,12.47,12.0,12.47,6700,9.43934100733522,9.80088112918154,9.431481439469,9.80088112918154,8524.64170300341,0.0,1.0
2009-08-31,12.2,12.26,12.0,12.0,12900,9.58867279679348,9.63583020399083,9.431481439469,9.431481439469,16413.1161147379,0.0,1.0
2009-09-01,12.05,12.33,12.0,12.09,23600,9.47077927880012,9.6908471790544,9.431481439469,9.50221755026502,30027.0961478926,0.0,1.0
2009-09-02,12.16,12.27,12.05,12.27,6300,9.55723452532859,9.64368977185705,9.47077927880012,9.64368977185705,8015.70786998827,0.0,1.0
2009-09-03,12.23,12.28,12.0765,12.17,9300,9.61225150039216,9.65154933972328,9.49160713364562,9.56509409319481,11832.7116176017,0.0,1.0
2009-09-04,12.24,12.24,12.12,12.16,17300,9.62011106825838,9.62011106825838,9.52579625386369,9.55723452532859,22011.3882779043,0.0,1.0
2009-09-08,12.13,12.2501,12.0,12.24,13900,9.53365582172992,9.62804923180327,9.431481439469,9.62011106825838,17685.4506972757,0.0,1.0
2009-09-09,12.28,12.28,12.13,12.15,3200,9.65154933972328,9.65154933972328,9.53365582172992,9.54937495746236,4071.47066412103,0.0,1.0
2009-09-10,12.3,12.3,12.23,12.24,4200,9.66726847545573,9.66726847545573,9.61225150039216,9.62011106825838,5343.80524665885,0.0,1.0
2009-09-11,12.26,12.27,12.084,12.084,3000,9.63583020399083,9.64368977185705,9.49750180954528,9.49750180954528,3817.00374761346,0.0,1.0
2009-09-14,12.12,12.27,12.06,12.1,8400,9.52579625386369,9.64368977185705,9.47863884666635,9.51007711813124,10687.6104933177,0.0,1.0
2009-09-15,12.26,12.26,12.07,12.07,8200,9.63583020399083,9.63583020399083,9.48649841453257,9.48649841453257,10433.1435768101,0.0,1.0
2009-09-16,12.3,12.3,12.1201,12.27,22800,9.66726847545573,9.66726847545573,9.52587484954235,9.64368977185705,29009.2284818623,0.0,1.0
2009-09-17,12.26,12.29,12.22,12.29,5900,9.63583020399083,9.6594089075895,9.60439193252593,9.6594089075895,7506.77403697314,0.0,1.0
2009-09-18,12.43,12.46,12.01,12.28,32200,9.76944285771664,9.79302156131531,9.43934100733522,9.65154933972328,40969.1735577178,0.0,1.0
2009-09-21,12.31,12.46,12.115,12.27,5600,9.67512804332195,9.79302156131531,9.52186646993058,9.64368977185705,7125.0736622118,0.0,1.0
2009-09-22,12.39,12.44,12.25,12.44,7300,9.73800458625174,9.77730242558286,9.6279706361246,9.77730242558286,9288.0424525261,0.0,1.0
2009-09-23,12.22,12.44,12.02,12.02,5700,9.60439193252593,9.77730242558286,9.44720057520145,9.44720057520145,7252.30712046558,0.0,1.0
2009-09-24,12.36,12.4399,12.12,12.29,91600,9.71442588265307,9.7772238299042,9.52579625386369,9.6594089075895,116545.847760464,0.0,1.0
2009-09-25,12.45,12.49,12.29,12.43,10600,9.78516199344909,9.81660026491399,9.6594089075895,9.76944285771664,13486.7465749009,0.0,1.0
2009-09-28,12.5,12.65,12.398,12.45,21700,9.82445983278021,9.94235335077357,9.74429224054472,9.78516199344909,27609.6604410707,0.0,1.0
2009-09-29,12.29,12.6,12.29,12.5,9700,9.6594089075895,9.90305551144245,9.6594089075895,9.82445983278021,12341.6454506169,0.0,1.0
2009-09-30,12.17,12.39,12.1,12.34,15700,9.56509409319481,9.73800458625174,9.51007711813124,9.69870674692062,19975.6529458438,0.0,1.0
2009-10-01,12.39,12.5,12.18,12.18,12400,9.73800458625174,9.82445983278021,9.57295366106104,9.57295366106104,15776.948823469,0.0,1.0
2009-10-02,12.22,12.39,12.1,12.31,7500,9.60439193252593,9.73800458625174,9.51007711813124,9.67512804332195,9542.50936903366,0.0,1.0
2009-10-05,12.17,12.4299,12.17,12.4299,9100,9.56509409319481,9.76936426203798,9.56509409319481,9.76936426203798,11578.2447010942,0.0,1.0
2009-10-06,12.4,12.4,12.25,12.25,2700,9.74586415411797,9.74586415411797,9.6279706361246,9.6279706361246,3435.30337285212,0.0,1.0
2009-10-07,12.3,12.47,12.2,12.2,12100,9.66726847545573,9.80088112918154,9.58867279679348,9.58867279679348,15395.2484487076,0.0,1.0
2009-10-08,12.18,12.39,12.17,12.39,5500,9.57295366106104,9.73800458625174,9.56509409319481,9.73800458625174,6997.84020395801,0.0,1.0
2009-10-09,12.36,12.38,12.18,12.35,6000,9.71442588265307,9.73014501838552,9.57295366106104,9.70656631478685,7634.00749522693,0.0,1.0
2009-10-12,12.22,12.4,12.05,12.4,7400,9.60439193252593,9.74586415411797,9.47077927880012,9.74586415411797,9415.27591077988,0.0,1.0
2009-10-13,12.17,12.38,12.1,12.38,13300,9.56509409319481,9.73014501838552,9.51007711813124,9.73014501838552,16922.049947753,0.0,1.0
2009-10-14,12.33,12.39,12.17,12.17,8000,9.6908471790544,9.73800458625174,9.56509409319481,9.56509409319481,10178.6766603026,0.0,1.0
2009-10-15,12.18,12.3281,12.14,12.24,4000,9.57295366106104,9.68935386115982,9.54151538959614,9.62011106825838,5089.33833015128,0.0,1.0
2009-10-16,12.1,12.35,12.02,12.19,18000,9.51007711813124,9.70656631478685,9.44720057520145,9.58081322892726,22902.0224856808,0.0,1.0
2009-10-19,12.08,12.19,12.05,12.19,10300,9.49435798239879,9.58081322892726,9.47077927880012,9.58081322892726,13105.0462001396,0.0,1.0
2009-10-20,12.05,12.29,12.05,12.06,6800,9.47077927880012,9.6594089075895,9.47077927880012,9.47863884666635,8651.87516125719,0.0,1.0
2009-10-21,12.12,12.3,12.06,12.28,10800,9.52579625386369,9.66726847545573,9.47863884666635,9.65154933972328,13741.2134914085,0.0,1.0
2009-10-22,12.29,12.29,12.105,12.15,4800,9.6594089075895,9.6594089075895,9.51400690206436,9.54937495746236,6107.20599618154,0.0,1.0
2009-10-23,12.1,12.3,12.1,12.27,6600,9.51007711813124,9.66726847545573,9.51007711813124,9.64368977185705,8397.40824474962,0.0,1.0
2009-10-26,12.03,12.13,12.02,12.1,5600,9.45506014306767,9.53365582172992,9.44720057520145,9.51007711813124,7125.0736622118,0.0,1.0
2009-10-27,12.07,12.17,12.05,12.09,5300,9.48649841453257,9.56509409319481,9.47077927880012,9.50221755026502,6743.37328745045,0.0,1.0
2009-10-28,12.06,12.25,12.05,12.12,7900,9.47863884666635,9.6279706361246,9.47077927880012,9.52579625386369,10051.4432020488,0.0,1.0
2009-10-29,12.05,12.23,12.04,12.13,8700,9.47077927880012,9.61225150039216,9.4629197109339,9.53365582172992,11069.310868079,0.0,1.0
2009-10-30,12.01,12.1,12.0,12.04,20100,9.43934100733522,9.51007711813124,9.431481439469,9.4629197109339,25573.9251090102,0.0,1.0
2009-11-02,12.09,12.09,11.93,12.0,12400,9.50221755026502,9.50221755026502,9.37646446440543,9.431481439469,15776.948823469,0.0,1.0
2009-11-03,12.22,12.22,11.97,12.05,43800,9.60439193252593,9.60439193252593,9.40790273587033,9.47077927880012,55728.2547151566,0.0,1.0
2009-11-04,11.98,12.19,11.98,12.19,12000,9.41576230373655,9.58081322892726,9.41576230373655,9.58081322892726,15268.0149904539,0.0,1.0
2009-11-05,12.24,12.28,12.05,12.05,9700,9.62011106825838,9.65154933972328,9.47077927880012,9.47077927880012,12341.6454506169,0.0,1.0
2009-11-06,12.11,12.22,12.0,12.0,15400,9.51793668599747,9.60439193252593,9.431481439469,9.431481439469,19593.9525710824,0.0,1.0
2009-11-09,12.2,12.2,12.06,12.18,9500,9.58867279679348,9.58867279679348,9.47863884666635,9.57295366106104,12087.1785341093,0.0,1.0
2009-11-10,12.07,12.22,12.05,12.2,119100,9.48649841453257,9.60439193252593,9.47077927880012,9.58867279679348,151535.048780255,0.0,1.0
2009-11-11,12.13,12.26,12.04,12.14,34500,9.53365582172992,9.63583020399083,9.4629197109339,9.54151538959614,43895.5430975548,0.0,1.0
2009-11-12,11.96,12.2919,11.905,12.2,10000,9.4000431680041,9.66090222548408,9.35681554473987,9.58867279679348,12723.3458253782,0.0,1.0
2009-11-13,12.18,12.18,12.0,12.0,12100,9.57295366106104,9.57295366106104,9.431481439469,9.431481439469,15395.2484487076,0.0,1.0
2009-11-16,12.3,12.35,12.06,12.24,15100,9.66726847545573,9.70656631478685,9.47863884666635,9.62011106825838,19212.2521963211,0.0,1.0
2009-11-17,12.29,12.33,12.1,12.29,32600,9.6594089075895,9.6908471790544,9.51007711813124,9.6594089075895,41478.107390733,0.0,1.0
2009-11-18,12.21,12.28,12.16,12.25,9000,9.59653236465971,9.65154933972328,9.55723452532859,9.6279706361246,11451.0112428404,0.0,1.0
2009-11-19,12.22,12.27,12.2,12.25,43300,9.60439193252593,9.64368977185705,9.58867279679348,9.6279706361246,55092.0874238877,0.0,1.0
2009-11-20,12.29,12.3,12.1,12.23,72800,9.6594089075895,9.66726847545573,9.51007711813124,9.61225150039216,92625.9576087534,0.0,1.0
2009-11-23,12.28,12.3,12.2,12.3,10900,9.65154933972328,9.66726847545573,9.58867279679348,9.66726847545573,13868.4469496622,0.0,1.0
2009-11-24,12.28,12.29,12.185,12.185,55400,9.65154933972328,9.6594089075895,9.57688344499415,9.57688344499415,70487.3358725953,0.0,1.0
2009-11-25,12.28,12.28,12.15,12.15,13600,9.65154933972328,9.65154933972328,9.54937495746236,9.54937495746236,17303.7503225144,0.0,1.0
2009-11-27,12.23,12.3,12.16,12.16,9000,9.61225150039216,9.66726847545573,9.55723452532859,9.55723452532859,11451.0112428404,0.0,1.0
2009-11-30,12.33,12.35,12.16,12.19,22800,9.6908471790544,9.70656631478685,9.55723452532859,9.58081322892726,29009.2284818623,0.0,1.0
2009-12-01,12.33,12.401,12.31,12.31,13800,9.6908471790544,9.74665011090459,9.67512804332195,9.67512804332195,17558.2172390219,0.0,1.0
2009-12-02,12.37,12.4,12.21,12.4,16500,9.72228545051929,9.74586415411797,9.59653236465971,9.74586415411797,20993.5206118741,0.0,1.0
2009-12-03,12.27,12.4,12.25,12.4,5100,9.64368977185705,9.74586415411797,9.6279706361246,9.74586415411797,6488.90637094289,0.0,1.0
2009-12-04,12.35,12.41,12.25,12.39,11500,9.70656631478685,9.75372372198419,9.6279706361246,9.73800458625174,14631.8476991849,0.0,1.0
2009-12-07,12.4,12.4,12.35,12.382,6600,9.74586415411797,9.74586415411797,9.70656631478685,9.73171693195876,8397.40824474962,0.0,1.0
2009-12-08,12.34,12.45,12.25,12.33,28400,9.69870674692062,9.78516199344909,9.6279706361246,9.6908471790544,36134.3021440741,0.0,1.0
2009-12-09,12.4,12.4,12.21,12.21,6600,9.74586415411797,9.74586415411797,9.59653236465971,9.59653236465971,8397.40824474962,0.0,1.0
2009-12-10,12.28,12.4,12.27,12.4,4500,9.65154933972328,9.74586415411797,9.64368977185705,9.74586415411797,5725.50562142019,0.0,1.0
2009-12-11,12.41,12.41,12.31,12.3999,6900,9.75372372198419,9.75372372198419,9.67512804332195,9.74578555843931,8779.10861951097,0.0,1.0
2009-12-14,12.35,12.39,12.18,12.39,21200,9.70656631478685,9.73800458625174,9.57295366106104,9.73800458625174,26973.4931498018,0.0,1.0
2009-12-15,12.25,12.38,12.24,12.25,15500,9.6279706361246,9.73014501838552,9.62011106825838,9.6279706361246,19721.1860293362,0.0,1.0
2009-12-16,12.27,12.39,12.25,12.31,9900,9.64368977185705,9.73800458625174,9.6279706361246,9.67512804332195,12596.1123671244,0.0,1.0
2009-12-17,12.22,12.38,12.21,12.21,5500,9.60439193252593,9.73014501838552,9.59653236465971,9.59653236465971,6997.84020395802,0.0,1.0
2009-12-18,12.34,12.37,12.25,12.28,41100,9.69870674692062,9.72228545051929,9.6279706361246,9.65154933972328,52292.9513423045,0.0,1.0
2009-12-21,12.26,12.37,12.25,12.36,17200,9.63583020399083,9.72228545051929,9.6279706361246,9.71442588265307,21884.1548196505,0.0,1.0
2009-12-22,12.23,12.26,12.18,12.18,13200,9.61225150039216,9.63583020399083,9.57295366106104,9.57295366106104,16794.8164894992,0.0,1.0
2009-12-23,12.27,12.36,12.19,12.27,6500,9.64368977185705,9.71442588265307,9.58081322892726,9.64368977185705,8270.17478649584,0.0,1.0
2009-12-24,12.27,12.27,12.21,12.21,2900,9.64368977185705,9.64368977185705,9.59653236465971,9.59653236465971,3689.77028935968,0.0,1.0
2009-12-28,12.36,12.36,12.26,12.27,6600,9.71442588265307,9.71442588265307,9.63583020399083,9.64368977185705,8397.40824474962,0.0,1.0
2009-12-29,12.41,12.5,12.33,12.39,13700,9.75372372198419,9.82445983278021,9.6908471790544,9.73800458625174,17430.9837807682,0.0,1.0
2009-12-30,12.37,12.48,12.32,12.4,19000,9.72228545051929,9.80874069704776,9.68298761118817,9.74586415411797,24174.3570682186,0.0,1.0
2009-12-31,12.19,12.4,12.18,12.4,14000,9.58081322892726,9.74586415411797,9.57295366106104,9.74586415411797,17812.6841555295,0.0,1.0
2010-01-04,12.33,12.33,12.07,12.28,14300,9.6908471790544,9.6908471790544,9.48649841453257,9.65154933972328,18194.3845302908,0.0,1.0
2010-01-05,12.13,12.15,12.06,12.1,11000,9.53365582172992,9.54937495746236,9.47863884666635,9.51007711813124,13995.680407916,0.0,1.0
2010-01-06,12.12,12.33,12.11,12.18,13600,9.52579625386369,9.6908471790544,9.51793668599747,9.57295366106104,17303.7503225144,0.0,1.0
2010-01-07,12.19,12.27,12.11,12.13,9900,9.58081322892726,9.64368977185705,9.51793668599747,9.53365582172992,12596.1123671244,0.0,1.0
2010-01-08,12.17,12.17,12.145,12.15,13600,9.56509409319481,9.56509409319481,9.54544517352925,9.54937495746236,17303.7503225144,0.0,1.0
2010-01-11,12.14,12.24,12.07,12.23,15500,9.54151538959614,9.62011106825838,9.48649841453257,9.61225150039216,19721.1860293362,0.0,1.0
2010-01-12,12.14,12.19,12.08,12.13,8200,9.54151538959614,9.58081322892726,9.49435798239879,9.53365582172992,10433.1435768101,0.0,1.0
2010-01-13,12.11,12.19,12.1,12.19,19100,9.51793668599747,9.58081322892726,9.51007711813124,9.58081322892726,24301.5905264724,0.0,1.0
2010-01-14,12.13,12.19,12.1,12.1,6400,9.53365582172992,9.58081322892726,9.51007711813124,9.51007711813124,8142.94132824205,0.0,1.0
2010-01-15,12.1,12.19,12.074,12.19,19400,9.51007711813124,9.58081322892726,9.48964224167906,9.58081322892726,24683.2909012337,0.0,1.0
2010-01-19,12.21,12.21,12.09,12.09,6600,9.59653236465971,9.59653236465971,9.50221755026502,9.50221755026502,8397.40824474962,0.0,1.0
2010-01-20,12.06,12.2,12.06,12.14,5800,9.47863884666635,9.58867279679348,9.47863884666635,9.54151538959614,7379.54057871936,0.0,1.0
2010-01-21,12.07,12.15,12.06,12.1,28400,9.48649841453257,9.54937495746236,9.47863884666635,9.51007711813124,36134.3021440741,0.0,1.0
2010-01-22,12.13,12.15,12.05,12.09,17600,9.53365582172992,9.54937495746236,9.47077927880012,9.50221755026502,22393.0886526656,0.0,1.0
2010-01-25,12.06,12.14,12.05,12.14,14200,9.47863884666635,9.54151538959614,9.47077927880012,9.54151538959614,18067.1510720371,0.0,1.0
2010-01-26,12.05,12.08,12.05,12.05,8000,9.47077927880012,9.49435798239879,9.47077927880012,9.47077927880012,10178.6766603026,0.0,1.0
2010-01-27,12.32,12.34,12.05,12.05,37200,9.68298761118817,9.69870674692062,9.47077927880012,9.47077927880012,47330.846470407,0.0,1.0
2010-01-28,12.26,12.32,12.2,12.2,22500,9.63583020399083,9.68298761118817,9.58867279679348,9.58867279679348,28627.528107101,0.0,1.0
2010-01-29,12.33,12.35,12.2,12.24,18800,9.6908471790544,9.70656631478685,9.58867279679348,9.62011106825838,23919.890151711,0.0,1.0
2010-02-01,12.35,12.38,12.12,12.31,15900,9.70656631478685,9.73014501838552,9.52579625386369,9.67512804332195,20230.1198623513,0.0,1.0
2010-02-02,12.17,12.36,12.17,12.36,14300,9.56509409319481,9.71442588265307,9.56509409319481,9.71442588265307,18194.3845302908,0.0,1.0
2010-02-03,12.15,12.2,12.12,12.17,16200,9.54937495746236,9.58867279679348,9.52579625386369,9.56509409319481,20611.8202371127,0.0,1.0
2010-02-04,12.1,12.24,12.1,12.2,10400,9.51007711813124,9.62011106825838,9.51007711813124,9.58867279679348,13232.2796583933,0.0,1.0
2010-02-05,12.19,12.19,12.08,12.1,7500,9.58081322892726,9.58081322892726,9.49435798239879,9.51007711813124,9542.50936903366,0.0,1.0
2010-02-08,12.1,12.17,12.07,12.11,24600,9.51007711813124,9.56509409319481,9.48649841453257,9.51793668599747,31299.4307304304,0.0,1.0
2010-02-09,12.16,12.3,12.1,12.15,19200,9.55723452532859,9.66726847545573,9.51007711813124,9.54937495746236,24428.8239847262,0.0,1.0
2010-02-10,12.21,12.21,12.1,12.1,10400,9.59653236465971,9.59653236465971,9.51007711813124,9.51007711813124,13232.2796583933,0.0,1.0
2010-02-11,12.25,12.25,12.16,12.16,45200,9.6279706361246,9.6279706361246,9.55723452532859,9.55723452532859,57509.5231307095,0.0,1.0
2010-02-12,12.26,12.26,12.17,12.17,8200,9.63583020399083,9.63583020399083,9.56509409319481,9.56509409319481,10433.1435768101,0.0,1.0
2010-02-16,12.23,12.25,12.15,12.25,8500,9.61225150039216,9.6279706361246,9.54937495746236,9.6279706361246,10814.8439515715,0.0,1.0
2010-02-17,12.28,12.32,12.16,12.26,6800,9.65154933972328,9.68298761118817,9.55723452532859,9.63583020399083,8651.87516125718,0.0,1.0
2010-02-18,12.32,12.32,12.27,12.3,5700,9.68298761118817,9.68298761118817,9.64368977185705,9.66726847545573,7252.30712046558,0.0,1.0
2010-02-19,12.26,12.34,12.21,12.34,10000,9.63583020399083,9.69870674692062,9.59653236465971,9.69870674692062,12723.3458253782,0.0,1.0
2010-02-22,12.36,12.36,12.28,12.3499,3700,9.71442588265307,9.71442588265307,9.65154933972328,9.70648771910818,4707.63795538994,0.0,1.0
2010-02-23,12.19,12.3,12.16,12.25,10600,9.58081322892726,9.66726847545573,9.55723452532859,9.6279706361246,13486.7465749009,0.0,1.0
2010-02-24,12.25,12.25,12.17,12.25,8400,9.6279706361246,9.6279706361246,9.56509409319481,9.6279706361246,10687.6104933177,0.0,1.0
2010-02-25,12.28,12.28,12.09,12.16,8700,9.65154933972328,9.65154933972328,9.50221755026502,9.55723452532859,11069.310868079,0.0,1.0
2010-02-26,12.19,12.29,12.11,12.25,17600,9.58081322892726,9.6594089075895,9.51793668599747,9.6279706361246,22393.0886526657,0.0,1.0
2010-03-01,12.31,12.35,12.15,12.15,14500,9.67512804332195,9.70656631478685,9.54937495746236,9.54937495746236,18448.8514467984,0.0,1.0
2010-03-02,12.25,12.35,12.09,12.35,68500,9.6279706361246,9.70656631478685,9.50221755026502,9.70656631478685,87154.9189038408,0.0,1.0
2010-03-03,12.24,12.3,12.16,12.3,9800,9.62011106825838,9.66726847545573,9.55723452532859,9.66726847545573,12468.8789088706,0.0,1.0
2010-03-04,12.32,12.32,12.25,12.29,7300,9.68298761118817,9.68298761118817,9.6279706361246,9.6594089075895,9288.0424525261,0.0,1.0
2010-03-05,12.5,12.5,12.2,12.2,22700,9.82445983278021,9.82445983278021,9.58867279679348,9.58867279679348,28881.9950236085,0.0,1.0
2010-03-08,12.5,12.62,12.32,12.46,9900,9.82445983278021,9.9187746471749,9.68298761118817,9.79302156131531,12596.1123671244,0.0,1.0
2010-03-09,12.5,12.5,12.31,12.46,2300,9.82445983278021,9.82445983278021,9.67512804332195,9.79302156131531,2926.36953983699,0.0,1.0
2010-03-10,12.65,12.65,12.46,12.46,50600,9.94235335077357,9.94235335077357,9.79302156131531,9.79302156131531,64380.1298764138,0.0,1.0
2010-03-11,12.62,12.68,12.59,12.59,21900,9.9187746471749,9.96593205437224,9.89519594357623,9.89519594357623,27864.1273575783,0.0,1.0
2010-03-12,12.58,12.84,12.58,12.7,12800,9.88733637571,10.0916851402318,9.88733637571,9.98165119010469,16285.8826564841,0.0,1.0
2010-03-15,14.0,14.49,13.85,13.97,89100,11.0033950127138,11.3885138381588,10.8855014947205,10.9798163091152,113365.01130412,0.0,1.0
2010-03-16,13.99,14.04,13.94,14.014,25900,10.9955354448476,11.0348332841787,10.9562376055165,11.0143984077265,32953.4656877296,0.0,1.0
2010-03-17,13.98,14.0,13.95,13.98,44300,10.9876758769814,11.0033950127138,10.9640971733827,10.9876758769814,56364.4220064254,0.0,1.0
2010-03-18,13.97,13.99,13.97,13.9899,10500,10.9798163091152,10.9955354448476,10.9798163091152,10.9954568491689,13359.5131166471,0.0,1.0
2010-03-19,14.0,14.05,13.88,13.99,69800,11.0033950127138,11.042692852045,10.9090801983191,10.9955354448476,88808.9538611402,0.0,1.0
2010-03-22,14.05,14.05,13.98,14.0,10200,11.042692852045,11.042692852045,10.9876758769814,11.0033950127138,12977.8127418857,0.0,1.0
2010-03-23,14.1,14.1,14.0,14.03,5800,11.0819906913761,11.0819906913761,11.0033950127138,11.0269737163125,7379.54057871935,0.0,1.0
2010-03-24,14.08,14.14,14.01,14.01,12200,11.0662715556436,11.113428962841,11.0112545805801,11.0112545805801,15522.4819069615,0.0,1.0
2010-03-25,14.08,14.25,14.03,14.09,13500,11.0662715556436,11.1998842093694,11.0269737163125,11.0741311235099,17176.5168642606,0.0,1.0
2010-03-26,14.12,14.2,13.98,14.17,11000,11.0977098271085,11.1605863700383,10.9876758769814,11.1370076664396,13995.6804079161,0.0,1.0
2010-03-29,14.1,14.2183,13.98,14.2183,7400,11.0819906913761,11.1749693792335,10.9876758769814,11.1749693792335,9415.27591077986,0.0,1.0
2010-03-30,14.17,14.18,14.05,14.18,5600,11.1370076664396,11.1448672343059,11.042692852045,11.1448672343059,7125.07366221183,0.0,1.0
2010-03-31,14.0,14.1,13.96,14.1,48000,11.0033950127138,11.0819906913761,10.9719567412489,11.0819906913761,61072.0599618156,0.0,1.0
2010-04-01,14.02,14.02,13.97,13.99,7300,11.0191141484463,11.0191141484463,10.9798163091152,10.9955354448476,9288.04245252608,0.0,1.0
2010-04-05,14.0,14.03,13.98,14.03,50000,11.0033950127138,11.0269737163125,10.9876758769814,11.0269737163125,63616.7291268913,0.0,1.0
2010-04-06,13.98,14.0,13.94,13.94,63600,10.9876758769814,11.0033950127138,10.9562376055165,10.9562376055165,80920.4794494053,0.0,1.0
2010-04-07,13.88,13.98,13.71,13.93,16000,10.9090801983191,10.9876758769814,10.7754675445933,10.9483780376503,20357.3533206052,0.0,1.0
2010-04-08,13.87,13.93,13.86,13.8655,7600,10.9012206304529,10.9483780376503,10.8933610625867,10.8976838249131,9669.74282728746,0.0,1.0
2010-04-09,14.01,14.01,13.81,13.86,16000,11.0112545805801,11.0112545805801,10.8540632232556,10.8933610625867,20357.3533206051,0.0,1.0
2010-04-12,13.91,14.01,13.9,13.99,14300,10.9326589019178,11.0112545805801,10.9247993340516,10.9955354448476,18194.3845302909,0.0,1.0
2010-04-13,14.0,14.01,13.85,13.85,17400,11.0033950127138,11.0112545805801,10.8855014947205,10.8855014947205,22138.6217361582,0.0,1.0
2010-04-14,14.01,14.02,13.76,13.98,10300,11.0112545805801,11.0191141484463,10.8147653839245,10.9876758769814,13105.0462001395,0.0,1.0
2010-04-15,14.08,14.08,13.88,13.88,2800,11.0662715556436,11.0662715556436,10.9090801983191,10.9090801983191,3562.53683110591,0.0,1.0
2010-04-16,13.91,14.05,13.85,14.05,13000,10.9326589019178,11.042692852045,10.8855014947205,11.042692852045,16540.3495729917,0.0,1.0
2010-04-19,13.81,13.94,13.81,13.92,5900,10.8540632232556,10.9562376055165,10.8540632232556,10.940518469784,7506.77403697313,0.0,1.0
2010-04-20,13.97,14.0,13.84,13.84,5900,10.9798163091152,11.0033950127138,10.8776419268542,10.8776419268542,7506.77403697312,0.0,1.0
2010-04-21,13.93,14.0,13.82,14.0,12700,10.9483780376503,11.0033950127138,10.8619227911218,11.0033950127138,16158.6491982303,0.0,1.0
2010-04-22,14.05,14.06,13.77,13.84,13600,11.042692852045,11.0505524199112,10.8226249517907,10.8776419268542,17303.7503225143,0.0,1.0
2010-04-23,14.11,14.11,13.86,14.0,24100,11.0898502592423,11.0898502592423,10.8933610625867,11.0033950127138,30663.2634391615,0.0,1.0
2010-04-26,14.09,14.11,13.92,14.09,6500,11.0741311235099,11.0898502592423,10.940518469784,11.0741311235099,8270.1747864958,0.0,1.0
2010-04-27,13.89,14.05,13.5,14.05,19200,10.9169397661854,11.042692852045,10.6104166194026,11.042692852045,24428.8239847261,0.0,1.0
2010-04-28,14.06,14.19,13.86,13.91,7400,11.0505524199112,11.1527268021721,10.8933610625867,10.9326589019178,9415.27591077986,0.0,1.0
2010-04-29,14.08,14.15,13.95,14.06,12800,11.0662715556436,11.1212885307072,10.9640971733827,11.0505524199112,16285.8826564842,0.0,1.0
2010-04-30,13.87,14.125,13.84,14.125,15700,10.9012206304529,11.1016396110416,10.8776419268542,11.1016396110416,19975.6529458438,0.0,1.0
2010-05-03,14.03,14.03,13.85,13.91,18000,11.0269737163125,11.0269737163125,10.8855014947205,10.9326589019178,22902.0224856808,0.0,1.0
2010-05-04,13.88,14.03,13.53,14.0,52300,10.9090801983191,11.0269737163125,10.6339953230013,11.0033950127138,66543.0986667283,0.0,1.0
2010-05-05,13.7,13.85,13.57,13.78,42300,10.7676079767271,10.8855014947205,10.6654335944662,10.8304845196569,53819.7528413499,0.0,1.0
2010-05-06,13.41,13.95,13.12,13.7,29200,10.5396805086066,10.9640971733827,10.3117530404861,10.7676079767271,37152.1698101044,0.0,1.0
2010-05-07,13.5,13.82,13.25,13.5,31800,10.6104166194026,10.8619227911218,10.413927422747,10.6104166194026,40460.2397247028,0.0,1.0
2010-05-10,13.73,13.73,13.46,13.72,61000,10.7911866803258,10.7911866803258,10.5789783479377,10.7833271124596,77612.409534807,0.0,1.0
2010-05-11,13.77,13.94,13.5,13.66,11200,10.8226249517907,10.9562376055165,10.6104166194026,10.7361697052622,14250.1473244236,0.0,1.0
2010-05-12,13.88,13.88,13.62,13.73,31100,10.9090801983191,10.9090801983191,10.7047314337973,10.7911866803258,39569.6055169264,0.0,1.0
2010-05-13,13.84,13.9,13.63,13.79,14100,10.8776419268542,10.9247993340516,10.7125910016635,10.8383440875231,17939.9176137834,0.0,1.0
2010-05-14,13.86,13.91,13.25,13.61,15200,10.8933610625867,10.9326589019178,10.413927422747,10.6968718659311,19339.4856545749,0.0,1.0
2010-05-17,13.5,13.91,13.35,13.91,43200,10.6104166194026,10.9326589019178,10.4925231014093,10.9326589019178,54964.853965634,0.0,1.0
2010-05-18,13.59,13.67,12.75,13.56,34200,10.6811527301986,10.7440292731284,10.0209490294358,10.6575740266,43513.8427227937,0.0,1.0
2010-05-19,13.4,13.56,13.39,13.56,11200,10.5318209407404,10.6575740266,10.5239613728742,10.6575740266,14250.1473244236,0.0,1.0
2010-05-20,13.0,13.48,12.96,13.25,22800,10.2174382260914,10.5946974836702,10.1859999546265,10.413927422747,29009.2284818624,0.0,1.0
2010-05-21,13.38,13.48,13.0,13.0,21900,10.5161018050079,10.5946974836702,10.2174382260914,10.2174382260914,27864.1273575784,0.0,1.0
2010-05-24,13.34,13.44,13.13,13.4036,16500,10.484663533543,10.5632592122053,10.3196126083523,10.5346503851722,20993.5206118741,0.0,1.0
2010-05-25,13.31,13.43,13.25,13.25,14200,10.4610848299444,10.5553996443391,10.413927422747,10.413927422747,18067.151072037,0.0,1.0
2010-05-26,13.57,13.73,13.42,13.57,67200,10.6654335944662,10.7911866803258,10.5475400764728,10.6654335944662,85500.8839465415,0.0,1.0
2010-05-27,13.87,13.89,13.6,13.73,18900,10.9012206304529,10.9169397661854,10.6890122980649,10.7911866803258,24047.1236099649,0.0,1.0
2010-05-28,13.64,13.89,13.55,13.78,21300,10.7204505695298,10.9169397661854,10.6497144587337,10.8304845196569,27100.7266080555,0.0,1.0
2010-06-01,13.52,13.89,13.52,13.61,13800,10.6261357551351,10.9169397661854,10.6261357551351,10.6968718659311,17558.2172390219,0.0,1.0
2010-06-02,13.6,13.75,13.5,13.62,21300,10.6890122980649,10.8069058160582,10.6104166194026,10.7047314337973,27100.7266080555,0.0,1.0
2010-06-03,13.55,13.74,13.5,13.57,30700,10.6497144587337,10.799046248192,10.6104166194026,10.6654335944662,39060.6716839113,0.0,1.0
2010-06-04,13.51,13.56,13.39,13.39,40900,10.6182761872689,10.6575740266,10.5239613728742,10.5239613728742,52038.4844257966,0.0,1.0
2010-06-07,13.3,13.58,13.17,13.5,30300,10.4532252620781,10.6732931623324,10.3510508798172,10.6104166194026,38551.7378508961,0.0,1.0
2010-06-08,13.57,13.6,13.3,13.38,23300,10.6654335944662,10.6890122980649,10.4532252620781,10.5161018050079,29645.3957731312,0.0,1.0
2010-06-09,13.43,13.61,13.39,13.61,21400,10.5553996443391,10.6968718659311,10.5239613728742,10.6968718659311,27227.9600663093,0.0,1.0
2010-06-10,13.59,13.6,13.5,13.57,19500,10.6811527301986,10.6890122980649,10.6104166194026,10.6654335944662,24810.5243594876,0.0,1.0
2010-06-11,13.6,13.6,13.41,13.53,31900,10.6890122980649,10.6890122980649,10.5396805086066,10.6339953230013,40587.4731829564,0.0,1.0
2010-06-14,13.34,13.6,13.145,13.6,23500,10.484663533543,10.6890122980649,10.3314019601517,10.6890122980649,29899.8626896389,0.0,1.0
2010-06-15,13.59,13.6,13.26,13.28,19200,10.6811527301986,10.6890122980649,10.4217869906132,10.4375061263457,24428.8239847263,0.0,1.0
2010-06-16,13.32,13.52,13.3,13.3,6600,10.4689443978106,10.6261357551351,10.4532252620781,10.4532252620781,8397.40824474961,0.0,1.0
2010-06-17,13.52,13.6,13.37,13.4,8500,10.6261357551351,10.6890122980649,10.5082422371417,10.5318209407404,10814.8439515715,0.0,1.0
2010-06-18,13.35,13.6,13.3,13.6,32600,10.4925231014093,10.6890122980649,10.4532252620781,10.6890122980649,41478.1073907328,0.0,1.0
2010-06-21,13.28,13.49,13.28,13.49,8700,10.4375061263457,10.6025570515364,10.4375061263457,10.6025570515364,11069.310868079,0.0,1.0
2010-06-22,13.11,13.35,13.1,13.35,13700,10.3038934726199,10.4925231014093,10.2960339047537,10.4925231014093,17430.9837807681,0.0,1.0
2010-06-23,13.07,13.14,12.92,13.14,10600,10.272455201155,10.3274721762186,10.1545616831616,10.3274721762186,13486.7465749009,0.0,1.0
2010-06-24,13.04,13.41,12.89,13.05,47000,10.2488764975563,10.5396805086066,10.130982979563,10.2567360654225,59799.7253792777,0.0,1.0
2010-06-25,13.64,13.64,13.0,13.12,175200,10.7204505695298,10.7204505695298,10.2174382260914,10.3117530404861,222913.018860626,0.0,1.0
2010-06-28,13.33,13.69,13.2736,13.59,49100,10.4768039656768,10.7597484088609,10.4324760029113,10.6811527301986,62471.6280026071,0.0,1.0
2010-06-29,13.06,13.36,12.95,13.268,25600,10.2645956332888,10.5003826692755,10.1781403867603,10.4280746449062,32571.7653129681,0.0,1.0
2010-06-30,12.91,13.09,12.91,13.09,12300,10.1467021152954,10.2881743368874,10.1467021152954,10.2881743368874,15649.7153652152,0.0,1.0
2010-07-01,12.92,12.97,12.83,12.96,6400,10.1545616831616,10.1938595224927,10.0838255723656,10.1859999546265,8142.94132824208,0.0,1.0
2010-07-02,12.93,12.99,12.74,12.94,20700,10.1624212510278,10.2095786582252,10.0130894615696,10.1702808188941,26337.325858533,0.0,1.0
2010-07-06,12.73,13.0,12.71,12.92,9800,10.0052298937034,10.2174382260914,9.98951075797092,10.1545616831616,12468.8789088706,0.0,1.0
2010-07-07,13.32,13.32,12.72,12.81,52300,10.4689443978106,10.4689443978106,9.99737032583714,10.0681064366332,66543.098666728,0.0,1.0
2010-07-08,13.45,13.48,13.2,13.44,28500,10.5711187800715,10.5946974836702,10.3746295834159,10.5632592122053,36261.5356023279,0.0,1.0
2010-07-09,13.45,13.45,13.35,13.43,10300,10.5711187800715,10.5711187800715,10.4925231014093,10.5553996443391,13105.0462001396,0.0,1.0
2010-07-12,13.3,13.45,13.24,13.45,6900,10.4532252620781,10.5711187800715,10.4060678548808,10.5711187800715,8779.108619511,0.0,1.0
2010-07-13,13.38,13.44,13.3,13.44,19300,10.5161018050079,10.5632592122053,10.4532252620781,10.5632592122053,24556.05744298,0.0,1.0
2010-07-14,13.4,13.4,13.15,13.38,27900,10.5318209407404,10.5318209407404,10.3353317440848,10.5161018050079,35498.1348528052,0.0,1.0
2010-07-15,13.29,13.43,13.17,13.43,11500,10.4453656942119,10.5553996443391,10.3510508798172,10.5553996443391,14631.847699185,0.0,1.0
2010-07-16,12.81,13.22,12.8,13.18,26700,10.0681064366332,10.3903487191483,10.0602468687669,10.3589104476835,33971.3333537597,0.0,1.0
2010-07-19,12.73,12.78,12.34,12.51,16300,10.0052298937034,10.0445277330345,9.69870674692062,9.83231940064643,20739.0536953664,0.0,1.0
2010-07-20,12.78,12.78,12.56,12.58,9000,10.0445277330345,10.0445277330345,9.87161723997755,9.88733637571,11451.0112428404,0.0,1.0
2010-07-21,12.61,12.85,12.53,12.53,8700,9.91091507930867,10.0995447080981,9.84803853637888,9.84803853637888,11069.310868079,0.0,1.0
2010-07-22,12.84,12.95,12.6,12.72,18600,10.0916851402318,10.1781403867603,9.90305551144245,9.99737032583714,23665.4232352035,0.0,1.0
2010-07-23,12.89,13.22,12.54,12.77,12000,10.130982979563,10.3903487191483,9.8558981042451,10.0366681651683,15268.0149904538,0.0,1.0
2010-07-26,13.28,13.3,12.63,12.89,23200,10.4375061263457,10.4532252620781,9.92663421504112,10.130982979563,29518.1623148774,0.0,1.0
2010-07-27,13.33,13.38,12.75,13.38,26200,10.4768039656768,10.5161018050079,10.0209490294358,10.5161018050079,33335.166062491,0.0,1.0
2010-07-28,13.15,13.39,13.06,13.39,19600,10.3353317440848,10.5239613728742,10.2645956332888,10.5239613728742,24937.7578177413,0.0,1.0
2010-07-29,13.27,13.38,13.13,13.29,10800,10.4296465584795,10.5161018050079,10.3196126083523,10.4453656942119,13741.2134914084,0.0,1.0
2010-07-30,13.16,13.39,13.05,13.14,19900,10.343191311951,10.5239613728742,10.2567360654225,10.3274721762186,25319.4581925027,0.0,1.0
2010-08-02,13.24,13.3,13.13,13.13,12900,10.4060678548808,10.4532252620781,10.3196126083523,10.3196126083523,16413.1161147379,0.0,1.0
2010-08-03,13.09,13.28,13.08,13.17,10000,10.2881743368874,10.4375061263457,10.2803147690212,10.3510508798172,12723.3458253783,0.0,1.0
2010-08-04,13.1,13.29,12.98,13.11,11500,10.2960339047537,10.4453656942119,10.201719090359,10.3038934726199,14631.8476991849,0.0,1.0
2010-08-05,13.0,13.1,13.0,13.1,5000,10.2174382260914,10.2960339047537,10.2174382260914,10.2960339047537,6361.67291268912,0.0,1.0
2010-08-06,13.16,13.2,12.9,13.0,15100,10.343191311951,10.3746295834159,10.1388425474292,10.2174382260914,19212.2521963211,0.0,1.0
2010-08-09,13.2,13.22,13.12,13.19,10300,10.3746295834159,10.3903487191483,10.3117530404861,10.3667700155497,13105.0462001396,0.0,1.0
2010-08-10,12.96,13.15,12.96,13.15,9700,10.1859999546265,10.3353317440848,10.1859999546265,10.3353317440848,12341.6454506169,0.0,1.0
2010-08-11,12.8,12.96,12.68,12.83,15600,10.0602468687669,10.1859999546265,9.96593205437224,10.0838255723656,19848.4194875901,0.0,1.0
2010-08-12,12.85,12.9,12.67,12.67,19500,10.0995447080981,10.1388425474292,9.95807248650602,9.95807248650602,24810.5243594874,0.0,1.0
2010-08-13,12.8,12.9,12.78,12.78,15900,10.0602468687669,10.1388425474292,10.0445277330345,10.0445277330345,20230.1198623514,0.0,1.0
2010-08-16,13.04,13.05,12.8,12.8,12100,10.2488764975563,10.2567360654225,10.0602468687669,10.0602468687669,15395.2484487077,0.0,1.0
2010-08-17,13.04,13.15,12.94,13.15,10800,10.2488764975563,10.3353317440848,10.1702808188941,10.3353317440848,13741.2134914085,0.0,1.0
2010-08-18,13.2,13.2,12.945,12.945,13900,10.3746295834159,10.3746295834159,10.1742106028272,10.1742106028272,17685.4506972757,0.0,1.0
2010-08-19,12.9,13.13,12.9,13.13,14600,10.1388425474292,10.3196126083523,10.1388425474292,10.3196126083523,18576.0849050521,0.0,1.0
2010-08-20,13.0,13.03,12.8,12.83,15100,10.2174382260914,10.2410169296901,10.0602468687669,10.0838255723656,19212.2521963211,0.0,1.0
2010-08-23,12.85,13.01,12.85,12.95,14100,10.0995447080981,10.2252977939576,10.0995447080981,10.1781403867603,17939.9176137832,0.0,1.0
2010-08-24,12.8,12.8899,12.75,12.77,9600,10.0602468687669,10.1309043838843,10.0209490294358,10.0366681651683,12214.4119923631,0.0,1.0
2010-08-25,12.945,13.0,12.728,12.78,7800,10.1742106028272,10.2174382260914,10.0036579801301,10.0445277330345,9924.20974379499,0.0,1.0
2010-08-26,13.04,13.08,12.96,12.98,12600,10.2488764975563,10.2803147690212,10.1859999546265,10.201719090359,16031.4157399766,0.0,1.0
2010-08-27,13.22,13.22,13.0,13.12,22500,10.3903487191483,10.3903487191483,10.2174382260914,10.3117530404861,28627.5281071011,0.0,1.0
2010-08-30,13.0,13.24,12.9875,13.21,16900,10.2174382260914,10.4060678548808,10.2076137662586,10.3824891512821,21502.4544448892,0.0,1.0
2010-08-31,13.16,13.17,12.92,12.93,9700,10.343191311951,10.3510508798172,10.1545616831616,10.1624212510278,12341.6454506169,0.0,1.0
2010-09-01,13.22,13.25,13.15,13.25,14400,10.3903487191483,10.413927422747,10.3353317440848,10.413927422747,18321.6179885447,0.0,1.0
2010-09-02,13.12,13.21,12.98,13.21,6100,10.3117530404861,10.3824891512821,10.201719090359,10.3824891512821,7761.24095348071,0.0,1.0
2010-09-03,13.32,13.32,13.1,13.1,15200,10.4689443978106,10.4689443978106,10.2960339047537,10.2960339047537,19339.4856545749,0.0,1.0
2010-09-07,13.02,13.25,13.01,13.25,4600,10.2331573618239,10.413927422747,10.2252977939576,10.413927422747,5852.73907967396,0.0,1.0
2010-09-08,13.25,13.25,12.86,13.12,8800,10.413927422747,10.413927422747,10.1074042759643,10.3117530404861,11196.5443263328,0.0,1.0
2010-09-09,13.08,13.25,13.06,13.25,3200,10.2803147690212,10.413927422747,10.2645956332888,10.413927422747,4071.47066412103,0.0,1.0
2010-09-10,13.2,13.24,13.08,13.08,5500,10.3746295834159,10.4060678548808,10.2803147690212,10.2803147690212,6997.84020395802,0.0,1.0
2010-09-13,13.16,13.25,13.12,13.25,11800,10.343191311951,10.413927422747,10.3117530404861,10.413927422747,15013.5480739463,0.0,1.0
2010-09-14,13.14,13.25,13.09,13.16,50100,10.3274721762186,10.413927422747,10.2881743368874,10.343191311951,63743.9625851446,0.0,1.0
2010-09-15,13.24,13.25,13.05,13.14,6400,10.4060678548808,10.413927422747,10.2567360654225,10.3274721762186,8142.94132824205,0.0,1.0
2010-09-16,13.16,13.23,13.16,13.19,4900,10.343191311951,10.3982082870146,10.343191311951,10.3667700155497,6234.43945443533,0.0,1.0
2010-09-17,13.14,13.25,13.1,13.25,22100,10.3274721762186,10.413927422747,10.2960339047537,10.413927422747,28118.5942740857,0.0,1.0
2010-09-20,13.25,13.25,13.12,13.25,26500,10.413927422747,10.413927422747,10.3117530404861,10.413927422747,33716.8664372523,0.0,1.0
2010-09-21,13.14,13.25,13.14,13.14,8800,10.3274721762186,10.413927422747,10.3274721762186,10.3274721762186,11196.5443263328,0.0,1.0
2010-09-22,13.17,13.24,13.06,13.1,12700,10.3510508798172,10.4060678548808,10.2645956332888,10.2960339047537,16158.6491982304,0.0,1.0
2010-09-23,13.11,13.25,13.1,13.12,7700,10.3038934726199,10.413927422747,10.2960339047537,10.3117530404861,9796.97628554121,0.0,1.0
2010-09-24,13.34,13.34,13.15,13.21,18000,10.484663533543,10.484663533543,10.3353317440848,10.3824891512821,22902.0224856809,0.0,1.0
2010-09-27,13.12,13.32,13.1,13.32,20100,10.3117530404861,10.4689443978106,10.2960339047537,10.4689443978106,25573.9251090102,0.0,1.0
2010-09-28,13.2,13.2,13.15,13.18,10300,10.3746295834159,10.3746295834159,10.3353317440848,10.3589104476835,13105.0462001396,0.0,1.0
2010-09-29,13.26,13.26,13.14,13.14,33300,10.4217869906132,10.4217869906132,10.3274721762186,10.3274721762186,42368.7415985096,0.0,1.0
2010-09-30,13.38,13.38,13.2275,13.33,8900,10.5161018050079,10.5161018050079,10.396243395048,10.4768039656768,11323.7777845866,0.0,1.0
2010-10-01,13.3,13.38,13.2,13.38,3900,10.4532252620781,10.5161018050079,10.3746295834159,10.5161018050079,4962.10487189752,0.0,1.0
2010-10-04,13.08,13.3,13.05,13.25,28500,10.2803147690212,10.4532252620781,10.2567360654225,10.413927422747,36261.5356023279,0.0,1.0
2010-10-05,13.41,13.43,13.0,13.07,65000,10.5396805086066,10.5553996443391,10.2174382260914,10.272455201155,82701.7478649585,0.0,1.0
2010-10-06,13.34,13.44,13.26,13.34,14100,10.484663533543,10.5632592122053,10.4217869906132,10.484663533543,17939.9176137833,0.0,1.0
2010-10-07,13.26,13.45,13.25,13.45,10900,10.4217869906132,10.5711187800715,10.413927422747,10.5711187800715,13868.4469496623,0.0,1.0
2010-10-08,13.39,13.42,13.0,13.0,7000,10.5239613728742,10.5475400764728,10.2174382260914,10.2174382260914,8906.34207776471,0.0,1.0
2010-10-11,13.29,13.3399,13.29,13.3399,700,10.4453656942119,10.4845849378644,10.4453656942119,10.4845849378644,890.634207776476,0.0,1.0
2010-10-12,13.39,13.42,13.23,13.23,2300,10.5239613728742,10.5475400764728,10.3982082870146,10.3982082870146,2926.36953983698,0.0,1.0
2010-10-13,13.39,13.42,13.26,13.37,11500,10.5239613728742,10.5475400764728,10.4217869906132,10.5082422371417,14631.8476991849,0.0,1.0
2010-10-14,13.41,13.44,13.32,13.32,5200,10.5396805086066,10.5632592122053,10.4689443978106,10.4689443978106,6616.13982919668,0.0,1.0
2010-10-15,13.46,13.5,13.43,13.5,19100,10.5789783479377,10.6104166194026,10.5553996443391,10.6104166194026,24301.5905264725,0.0,1.0
2010-10-18,13.5,13.5,13.33,13.46,10900,10.6104166194026,10.6104166194026,10.4768039656768,10.5789783479377,13868.4469496623,0.0,1.0
2010-10-19,13.42,13.5,13.39,13.4,9400,10.5475400764728,10.6104166194026,10.5239613728742,10.5318209407404,11959.9450758556,0.0,1.0
2010-10-20,13.44,13.5,13.4,13.5,6000,10.5632592122053,10.6104166194026,10.5318209407404,10.6104166194026,7634.00749522691,0.0,1.0
2010-10-21,13.42,13.5,13.26,13.5,13900,10.5475400764728,10.6104166194026,10.4217869906132,10.6104166194026,17685.4506972758,0.0,1.0
2010-10-22,13.58,13.58,13.42,13.42,12500,10.6732931623324,10.6732931623324,10.5475400764728,10.5475400764728,15904.1822817228,0.0,1.0
2010-10-25,13.69,13.7,13.58,13.59,7800,10.7597484088609,10.7676079767271,10.6732931623324,10.6811527301986,9924.20974379499,0.0,1.0
2010-10-26,13.66,13.66,13.6,13.6,4200,10.7361697052622,10.7361697052622,10.6890122980649,10.6890122980649,5343.80524665886,0.0,1.0
2010-10-27,13.56,13.79,13.5,13.59,33800,10.6575740266,10.8383440875231,10.6104166194026,10.6811527301986,43004.9088897782,0.0,1.0
2010-10-28,13.46,13.66,13.46,13.5,12500,10.5789783479377,10.7361697052622,10.5789783479377,10.6104166194026,15904.1822817228,0.0,1.0
2010-10-29,13.43,13.6,13.43,13.52,27300,10.5553996443391,10.6890122980649,10.5553996443391,10.6261357551351,34734.7341032824,0.0,1.0
2010-11-01,13.44,13.5,13.38,13.48,6400,10.5632592122053,10.6104166194026,10.5161018050079,10.5946974836702,8142.94132824204,0.0,1.0
2010-11-02,13.72,13.73,13.5,13.5,10000,10.7833271124596,10.7911866803258,10.6104166194026,10.6104166194026,12723.3458253782,0.0,1.0
2010-11-03,13.75,13.75,13.66,13.71,61400,10.8069058160582,10.8069058160582,10.7361697052622,10.7754675445933,78121.3433678224,0.0,1.0
2010-11-04,13.73,13.77,13.68,13.75,22900,10.7911866803258,10.8226249517907,10.7518888409947,10.8069058160582,29136.4619401161,0.0,1.0
2010-11-05,13.72,13.75,13.69,13.75,6000,10.7833271124596,10.8069058160582,10.7597484088609,10.8069058160582,7634.0074952269,0.0,1.0
2010-11-08,13.72,13.74,13.62,13.72,5200,10.7833271124596,10.799046248192,10.7047314337973,10.7833271124596,6616.13982919664,0.0,1.0
2010-11-09,13.7,13.75,13.66,13.75,8900,10.7676079767271,10.8069058160582,10.7361697052622,10.8069058160582,11323.7777845866,0.0,1.0
2010-11-10,13.69,13.75,13.5,13.74,11800,10.7597484088609,10.8069058160582,10.6104166194026,10.799046248192,15013.5480739463,0.0,1.0
2010-11-11,13.62,13.73,13.62,13.7,3600,10.7047314337973,10.7911866803258,10.7047314337973,10.7676079767271,4580.40449713616,0.0,1.0
2010-11-12,13.46,13.56,13.32,13.54,11300,10.5789783479377,10.6575740266,10.4689443978106,10.6418548908675,14377.3807826774,0.0,1.0
2010-11-15,13.61,13.73,13.43,13.7,87500,10.6968718659311,10.7911866803258,10.5553996443391,10.7676079767271,111329.275972059,0.0,1.0
2010-11-16,13.5,13.66,13.48,13.59,8000,10.6104166194026,10.7361697052622,10.5946974836702,10.6811527301986,10178.6766603026,0.0,1.0
2010-11-17,13.58,13.63,13.53,13.57,2000,10.6732931623324,10.7125910016635,10.6339953230013,10.6654335944662,2544.66916507565,0.0,1.0
2010-11-18,13.68,13.75,13.5,13.58,27200,10.7518888409947,10.8069058160582,10.6104166194026,10.6732931623324,34607.5006450286,0.0,1.0
2010-11-19,13.51,13.75,13.49,13.72,18200,10.6182761872689,10.8069058160582,10.6025570515364,10.7833271124596,23156.4894021882,0.0,1.0
2010-11-22,13.58,13.75,13.49,13.49,2400,10.6732931623324,10.8069058160582,10.6025570515364,10.6025570515364,3053.60299809078,0.0,1.0
2010-11-23,13.45,13.55,13.45,13.53,7200,10.5711187800715,10.6497144587337,10.5711187800715,10.6339953230013,9160.80899427232,0.0,1.0
2010-11-24,13.68,13.68,13.4675,13.4675,10200,10.7518888409947,10.7518888409947,10.5848730238374,10.5848730238374,12977.8127418857,0.0,1.0
2010-11-26,13.63,13.69,13.63,13.6797,800,10.7125910016635,10.7597484088609,10.7125910016635,10.7516530539587,1017.86766603026,0.0,1.0
2010-11-29,13.61,13.61,13.51,13.54,1800,10.6968718659311,10.6968718659311,10.6182761872689,10.6418548908675,2290.20224856808,0.0,1.0
2010-11-30,13.62,13.73,13.51,13.61,4500,10.7047314337973,10.7911866803258,10.6182761872689,10.6968718659311,5725.5056214202,0.0,1.0
2010-12-01,13.8,13.8,13.641,13.8,8500,10.8462036553894,10.8462036553894,10.7212365263164,10.8462036553894,10814.8439515714,0.0,1.0
2010-12-02,13.75,13.8,13.7,13.8,3700,10.8069058160582,10.8462036553894,10.7676079767271,10.8462036553894,4707.63795538995,0.0,1.0
2010-12-03,13.78,13.78,13.72,13.74,5400,10.8304845196569,10.8304845196569,10.7833271124596,10.799046248192,6870.60674570424,0.0,1.0
2010-12-06,13.75,13.8,13.6,13.63,2500,10.8069058160582,10.8462036553894,10.6890122980649,10.7125910016635,3180.83645634456,0.0,1.0
2010-12-07,13.97,13.97,13.63,13.8,13000,10.9798163091152,10.9798163091152,10.7125910016635,10.8462036553894,16540.3495729916,0.0,1.0
2010-12-08,13.9,13.99,13.84,13.99,5300,10.9247993340516,10.9955354448476,10.8776419268542,10.9955354448476,6743.37328745045,0.0,1.0
2010-12-09,13.97,13.98,13.89,13.9,6300,10.9798163091152,10.9876758769814,10.9169397661854,10.9247993340516,8015.70786998824,0.0,1.0
2010-12-10,13.99,13.99,13.89,13.99,9900,10.9955354448476,10.9955354448476,10.9169397661854,10.9955354448476,12596.1123671244,0.0,1.0
2010-12-13,13.89,14.0,13.89,13.95,8400,10.9169397661854,11.0033950127138,10.9169397661854,10.9640971733827,10687.6104933177,0.0,1.0
2010-12-14,13.85,13.98,13.69,13.98,3600,10.8855014947205,10.9876758769814,10.7597484088609,10.9876758769814,4580.40449713614,0.0,1.0
2010-12-15,13.94,13.96,13.9,13.9,3800,10.9562376055165,10.9719567412489,10.9247993340516,10.9247993340516,4834.87141364372,0.0,1.0
2010-12-16,14.04,14.1,13.74,13.95,13700,11.0348332841787,11.0819906913761,10.799046248192,10.9640971733827,17430.9837807682,0.0,1.0
2010-12-17,14.22,14.22,14.0,14.09,38300,11.1763055057708,11.1763055057708,11.0033950127138,11.0741311235099,48730.4145111984,0.0,1.0
2010-12-20,14.16,14.24,14.11,14.22,9000,11.1291480985734,11.1920246415032,11.0898502592423,11.1763055057708,11451.0112428404,0.0,1.0
2010-12-21,14.14,14.2,14.12,14.2,12100,11.113428962841,11.1605863700383,11.0977098271085,11.1605863700383,15395.2484487076,0.0,1.0
2010-12-22,14.1,14.2,14.03,14.2,12500,11.0819906913761,11.1605863700383,11.0269737163125,11.1605863700383,15904.1822817227,0.0,1.0
2010-12-23,14.06,14.1,14.0,14.09,2100,11.0505524199112,11.0819906913761,11.0033950127138,11.0741311235099,2671.90262332942,0.0,1.0
2010-12-27,14.09,14.17,14.09,14.17,3400,11.0741311235099,11.1370076664396,11.0741311235099,11.1370076664396,4325.93758062857,0.0,1.0
2010-12-28,14.16,14.2,14.04,14.09,7600,11.1291480985734,11.1605863700383,11.0348332841787,11.0741311235099,9669.74282728746,0.0,1.0
2010-12-29,14.22,14.22,14.2,14.2,1700,11.1763055057708,11.1763055057708,11.1605863700383,11.1605863700383,2162.96879031429,0.0,1.0
2010-12-30,14.14,14.24,14.1,14.1401,2700,11.113428962841,11.1920246415032,11.0819906913761,11.1135075585196,3435.30337285211,0.0,1.0
2010-12-31,13.82,14.14,13.82,14.14,5500,10.8619227911218,11.113428962841,10.8619227911218,11.113428962841,6997.84020395802,0.0,1.0
2011-01-03,13.81,13.89,13.75,13.89,9400,10.8540632232556,10.9169397661854,10.8069058160582,10.9169397661854,11959.9450758555,0.0,1.0
2011-01-04,13.39,13.87,13.39,13.87,28800,10.5239613728742,10.9012206304529,10.5239613728742,10.9012206304529,36643.2359770891,0.0,1.0
2011-01-05,13.7,13.71,13.44,13.44,12900,10.7676079767271,10.7754675445933,10.5632592122053,10.5632592122053,16413.1161147379,0.0,1.0
2011-01-06,13.5,13.56,13.47,13.56,20400,10.6104166194026,10.6575740266,10.586837915804,10.6575740266,25955.6254837716,0.0,1.0
2011-01-07,13.56,13.56,13.47,13.49,36100,10.6575740266,10.6575740266,10.586837915804,10.6025570515364,45931.2784296152,0.0,1.0
2011-01-10,13.6,13.64,13.5,13.52,7800,10.6890122980649,10.7204505695298,10.6104166194026,10.6261357551351,9924.20974379497,0.0,1.0
2011-01-11,14.06,14.06,13.55,13.55,11100,11.0505524199112,11.0505524199112,10.6497144587337,10.6497144587337,14122.9138661698,0.0,1.0
2011-01-12,13.99,14.0,13.95,14.0,2700,10.9955354448476,11.0033950127138,10.9640971733827,11.0033950127138,3435.30337285212,0.0,1.0
2011-01-13,13.95,14.0,13.92,13.98,13900,10.9640971733827,11.0033950127138,10.940518469784,10.9876758769814,17685.4506972757,0.0,1.0
2011-01-14,14.06,14.1,13.95,13.95,10300,11.0505524199112,11.0819906913761,10.9640971733827,10.9640971733827,13105.0462001395,0.0,1.0
2011-01-18,14.0,14.08,13.96,13.97,2200,11.0033950127138,11.0662715556436,10.9719567412489,10.9798163091152,2799.13608158322,0.0,1.0
2011-01-19,13.64,13.99,13.63,13.99,6500,10.7204505695298,10.9955354448476,10.7125910016635,10.9955354448476,8270.17478649581,0.0,1.0
2011-01-20,13.7,13.75,13.66,13.66,11500,10.7676079767271,10.8069058160582,10.7361697052622,10.7361697052622,14631.847699185,0.0,1.0
2011-01-21,13.75,13.81,13.7,13.72,11600,10.8069058160582,10.8540632232556,10.7676079767271,10.7833271124596,14759.0811574388,0.0,1.0
2011-01-24,13.83,14.07,13.75,13.75,26000,10.869782358988,11.0584119877774,10.8069058160582,10.8069058160582,33080.6991459834,0.0,1.0
2011-01-25,13.98,14.0,13.77,13.77,19300,10.9876758769814,11.0033950127138,10.8226249517907,10.8226249517907,24556.0574429799,0.0,1.0
2011-01-26,14.06,14.22,13.85,13.92,20000,11.0505524199112,11.1763055057708,10.8855014947205,10.940518469784,25446.6916507564,0.0,1.0
2011-01-27,13.96,14.21,13.91,14.21,3300,10.9719567412489,11.1684459379045,10.9326589019178,11.1684459379045,4198.70412237483,0.0,1.0
2011-01-28,13.65,13.98,13.65,13.92,12400,10.728310137396,10.9876758769814,10.728310137396,10.940518469784,15776.948823469,0.0,1.0
2011-01-31,13.8,13.87,13.76,13.76,16500,10.8462036553894,10.9012206304529,10.8147653839245,10.8147653839245,20993.520611874,0.0,1.0
2011-02-01,13.94,13.97,13.81,13.92,4900,10.9562376055165,10.9798163091152,10.8540632232556,10.940518469784,6234.43945443532,0.0,1.0
2011-02-02,13.92,13.98,13.87,13.87,2500,10.940518469784,10.9876758769814,10.9012206304529,10.9012206304529,3180.83645634457,0.0,1.0
2011-02-03,14.04,14.05,13.9,13.9,2600,11.0348332841787,11.042692852045,10.9247993340516,10.9247993340516,3308.06991459834,0.0,1.0
2011-02-04,14.23,14.24,13.95,14.0,16400,11.184165073637,11.1920246415032,10.9640971733827,11.0033950127138,20866.2871536202,0.0,1.0
2011-02-07,14.18,14.2,14.05,14.17,8700,11.1448672343059,11.1605863700383,11.042692852045,11.1370076664396,11069.310868079,0.0,1.0
2011-02-08,14.21,14.21,14.04,14.15,15900,11.1684459379045,11.1684459379045,11.0348332841787,11.1212885307072,20230.1198623514,0.0,1.0
2011-02-09,14.24,14.24,14.14,14.14,3300,11.1920246415032,11.1920246415032,11.113428962841,11.113428962841,4198.70412237481,0.0,1.0
2011-02-10,14.4,14.4,14.11,14.11,11600,11.3177777273628,11.3177777273628,11.0898502592423,11.0898502592423,14759.0811574387,0.0,1.0
2011-02-11,14.72,14.72,14.33,14.42,7800,11.569283899082,11.569283899082,11.2627607522992,11.3334968630952,9924.20974379498,0.0,1.0
2011-02-14,14.67,14.81,14.56,14.705,1500,11.5299860597509,11.640020009878,11.4435308132224,11.5574945472826,1908.50187380672,0.0,1.0
2011-02-15,14.52,14.69,14.29,14.59,15200,11.4120925417575,11.5457051954833,11.2313224808343,11.4671095168211,19339.4856545749,0.0,1.0
2011-02-16,14.57,14.57,14.52,14.57,1200,11.4513903810886,11.4513903810886,11.4120925417575,11.4513903810886,1526.80149904539,0.0,1.0
2011-02-17,14.67,14.67,14.5,14.54,3700,11.5299860597509,11.5299860597509,11.396373406025,11.4278116774899,4707.63795538992,0.0,1.0
2011-02-18,14.64,14.74,14.61,14.71,11400,11.5064073561522,11.5850030348144,11.4828286525535,11.5614243312158,14504.6142409311,0.0,1.0
2011-02-22,14.44,14.51,14.4,14.44,14700,11.3492159988277,11.4042329738913,11.3177777273628,11.3492159988277,18703.318363306,0.0,1.0
2011-02-23,14.4,14.47,14.4,14.44,7100,11.3177777273628,11.3727947024264,11.3177777273628,11.3492159988277,9033.57553601853,0.0,1.0
2011-02-24,14.4,14.45,14.34,14.4,17000,11.3177777273628,11.3570755666939,11.2706203201655,11.3177777273628,21629.687903143,0.0,1.0
2011-02-25,14.52,14.61,14.26,14.38,10400,11.4120925417575,11.4828286525535,11.2077437772357,11.3020585916304,13232.2796583933,0.0,1.0
2011-02-28,14.52,14.52,14.39,14.4,5100,11.4120925417575,11.4120925417575,11.3099181594966,11.3177777273628,6488.90637094288,0.0,1.0
2011-03-01,14.1,14.47,14.05,14.47,2700,11.0819906913761,11.3727947024264,11.042692852045,11.3727947024264,3435.30337285211,0.0,1.0
2011-03-02,13.98,14.17,13.96,14.14,1300,10.9876758769814,11.1370076664396,10.9719567412489,11.113428962841,1654.03495729917,0.0,1.0
2011-03-03,14.01,14.04,13.98,13.99,9700,11.0112545805801,11.0348332841787,10.9876758769814,10.9955354448476,12341.6454506168,0.0,1.0
2011-03-04,13.98,14.04,13.95,14.01,2400,10.9876758769814,11.0348332841787,10.9640971733827,11.0112545805801,3053.60299809077,0.0,1.0
2011-03-07,13.75,13.97,13.75,13.97,11800,10.8069058160582,10.9798163091152,10.8069058160582,10.9798163091152,15013.5480739463,0.0,1.0
2011-03-08,13.95,13.95,13.79,13.79,3100,10.9640971733827,10.9640971733827,10.8383440875231,10.8383440875231,3944.23720586725,0.0,1.0
2011-03-09,14.11,14.11,13.73,13.9,3500,11.0898502592423,11.0898502592423,10.7911866803258,10.9247993340516,4453.17103888237,0.0,1.0
2011-03-10,13.79,13.99,13.76,13.99,8100,10.8383440875231,10.9955354448476,10.8147653839245,10.9955354448476,10305.9101185564,0.0,1.0
2011-03-11,13.62,13.82,13.61,13.82,6700,10.7047314337973,10.8619227911218,10.6968718659311,10.8619227911218,8524.64170300342,0.0,1.0
2011-03-14,13.51,13.619,13.5,13.5,6300,10.6182761872689,10.7039454770107,10.6104166194026,10.6104166194026,8015.70786998824,0.0,1.0
2011-03-15,13.36,13.5,13.29,13.29,6200,10.5003826692755,10.6104166194026,10.4453656942119,10.4453656942119,7888.47441173448,0.0,1.0
2011-03-16,13.25,13.46,13.25,13.45,10400,10.413927422747,10.5789783479377,10.413927422747,10.5711187800715,13232.2796583934,0.0,1.0
2011-03-17,13.3,13.35,13.25,13.34,7600,10.4532252620781,10.4925231014093,10.413927422747,10.484663533543,9669.74282728748,0.0,1.0
2011-03-18,13.47,13.47,13.31,13.31,16500,10.586837915804,10.586837915804,10.4610848299444,10.4610848299444,20993.520611874,0.0,1.0
2011-03-21,13.72,13.72,13.3601,13.54,5500,10.7833271124596,10.7833271124596,10.5004612649541,10.6418548908675,6997.84020395799,0.0,1.0
2011-03-22,13.63,13.71,13.63,13.71,3000,10.7125910016635,10.7754675445933,10.7125910016635,10.7754675445933,3817.00374761348,0.0,1.0
2011-03-23,14.07,14.1,13.71,13.71,7100,11.0584119877774,11.0819906913761,10.7754675445933,10.7754675445933,9033.57553601853,0.0,1.0
2011-03-24,14.24,14.24,14.06,14.09,14900,11.1920246415032,11.1920246415032,11.0505524199112,11.0741311235099,18957.7852798136,0.0,1.0
2011-03-25,14.41,14.42,14.25,14.27,8500,11.325637295229,11.3334968630952,11.1998842093694,11.2156033451019,10814.8439515715,0.0,1.0
2011-03-28,14.37,14.41,14.37,14.37,6600,11.2941990237641,11.325637295229,11.2941990237641,11.2941990237641,8397.40824474964,0.0,1.0
2011-03-29,14.55,14.55,14.36,14.36,1300,11.4356712453562,11.4356712453562,11.2863394558979,11.2863394558979,1654.03495729916,0.0,1.0
2011-03-30,14.85,14.9,14.65,14.6752,17600,11.6714582813429,11.710756120674,11.5142669240184,11.5340730350413,22393.0886526656,0.0,1.0
2011-03-31,15.32,15.41,14.83,14.87,15700,12.0408579710554,12.1115940818514,11.6557391456104,11.6871774170753,19975.6529458438,0.0,1.0
2011-04-01,15.54,15.82,15.44,15.44,14700,12.2137684641124,12.4338363643666,12.1351727854501,12.1351727854501,18703.3183633059,0.0,1.0
2011-04-04,15.72,15.77,15.55,15.6,2900,12.3552406857044,12.3945385250355,12.2216280319786,12.2609258713097,3689.77028935968,0.0,1.0
2011-04-05,15.74,15.74,15.43,15.72,8000,12.3709598214368,12.3709598214368,12.1273132175839,12.3552406857044,10178.6766603026,0.0,1.0
2011-04-06,15.89,15.92,15.72,15.72,4200,12.4888533394302,12.5124320430289,12.3552406857044,12.3552406857044,5343.80524665885,0.0,1.0
2011-04-07,15.93,15.99,15.87,15.93,3900,12.5202916108951,12.5674490180924,12.4731342036978,12.5202916108951,4962.1048718975,0.0,1.0
2011-04-08,16.18,16.19,15.93,15.99,8800,12.7167808075507,12.7246403754169,12.5202916108951,12.5674490180924,11196.5443263328,0.0,1.0
2011-04-11,15.72,16.07,15.56,16.07,11500,12.3552406857044,12.6303255610222,12.2294875998448,12.6303255610222,14631.8476991849,0.0,1.0
2011-04-12,15.42,15.6,15.31,15.31,16700,12.1194536497177,12.2609258713097,12.0329984031892,12.0329984031892,21247.9875283816,0.0,1.0
2011-04-13,15.49,16.0135,15.441,16.0135,5800,12.1744706247812,12.5859190025781,12.1359587422367,12.5859190025781,7379.54057871938,0.0,1.0
2011-04-14,15.54,15.58,15.48,15.48,2400,12.2137684641124,12.2452067355773,12.166611056915,12.166611056915,3053.60299809076,0.0,1.0
2011-04-15,15.56,15.61,15.35,15.35,9600,12.2294875998448,12.2687854391759,12.0644366746541,12.0644366746541,12214.4119923631,0.0,1.0
2011-04-18,15.46,15.5,15.43,15.46,10300,12.1508919211826,12.1823301926475,12.1273132175839,12.1508919211826,13105.0462001395,0.0,1.0
2011-04-19,15.46,15.54,15.44,15.53,2800,12.1508919211826,12.2137684641124,12.1351727854501,12.2059088962461,3562.53683110589,0.0,1.0
2011-04-20,15.88,15.88,15.5,15.5,23600,12.480993771564,12.480993771564,12.1823301926475,12.1823301926475,30027.0961478925,0.0,1.0
2011-04-21,15.95,15.95,15.834,15.9,8000,12.5360107466275,12.5360107466275,12.4448397593793,12.4967129072964,10178.6766603026,0.0,1.0
2011-04-25,15.89,15.895,15.85,15.85,2200,12.4888533394302,12.4927831233633,12.4574150679653,12.4574150679653,2799.13608158321,0.0,1.0
2011-04-26,15.96,15.96,15.85,15.85,12400,12.5438703144938,12.5438703144938,12.4574150679653,12.4574150679653,15776.9488234689,0.0,1.0
2011-04-27,15.96,15.96,15.89,15.95,13200,12.5438703144938,12.5438703144938,12.4888533394302,12.5360107466275,16794.8164894992,0.0,1.0
2011-04-28,15.99,15.99,15.937,15.9384,9300,12.5674490180924,12.5674490180924,12.5257933084015,12.5268936479027,11832.7116176018,0.0,1.0
2011-04-29,15.97,15.99,15.93,15.99,11000,12.55172988236,12.5674490180924,12.5202916108951,12.5674490180924,13995.680407916,0.0,1.0
2011-05-02,15.72,16.02,15.72,15.97,23600,12.3552406857044,12.5910277216911,12.3552406857044,12.55172988236,30027.0961478926,0.0,1.0
2011-05-03,15.41,15.8,15.41,15.8,5700,12.1115940818514,12.4181172286342,12.1115940818514,12.4181172286342,7252.30712046561,0.0,1.0
2011-05-04,14.96,15.52,14.96,15.52,25000,11.7579135278714,12.1980493283799,11.7579135278714,12.1980493283799,31808.3645634454,0.0,1.0
2011-05-05,15.45,15.81,14.93,14.93,9000,12.1430323533163,12.4259767965004,11.7343348242727,11.7343348242727,11451.0112428404,0.0,1.0
2011-05-06,15.0,15.46,14.96,15.46,6400,11.7893517993363,12.1508919211826,11.7579135278714,12.1508919211826,8142.94132824202,0.0,1.0
2011-05-09,14.79,15.03,14.79,15.0,9700,11.6243008741455,11.8129305029349,11.6243008741455,11.7893517993363,12341.6454506169,0.0,1.0
2011-05-10,15.06,15.06,14.93,14.93,6400,11.8365092065336,11.8365092065336,11.7343348242727,11.7343348242727,8142.94132824205,0.0,1.0
2011-05-11,14.62,15.05,14.58,15.05,17600,11.4906882204197,11.8286496386674,11.4592499489548,11.8286496386674,22393.0886526657,0.0,1.0
2011-05-12,14.85,14.85,14.5,14.59,11400,11.6714582813429,11.6714582813429,11.396373406025,11.4671095168211,14504.6142409311,0.0,1.0
2011-05-13,14.78,15.59,14.72,15.59,6000,11.6164413062793,12.2530663034435,11.569283899082,12.2530663034435,7634.00749522694,0.0,1.0
2011-05-16,14.4,14.75,14.4,14.71,31000,11.3177777273628,11.5928626026806,11.3177777273628,11.5614243312158,39442.3720586725,0.0,1.0
2011-05-17,14.43,14.69,14.35,14.35,14800,11.3413564309615,11.5457051954833,11.2784798880317,11.2784798880317,18830.5518215597,0.0,1.0
2011-05-18,14.5,14.63,14.39,14.53,11100,11.396373406025,11.498547788286,11.3099181594966,11.4199521096237,14122.9138661699,0.0,1.0
2011-05-19,14.42,14.55,14.35,14.55,25200,11.3334968630952,11.4356712453562,11.2784798880317,11.4356712453562,32062.8314799532,0.0,1.0
2011-05-20,14.44,14.55,14.4,14.4,13700,11.3492159988277,11.4356712453562,11.3177777273628,11.3177777273628,17430.9837807681,0.0,1.0
2011-05-23,14.35,14.48,14.35,14.35,4100,11.2784798880317,11.3806542702926,11.2784798880317,11.2784798880317,5216.57178840506,0.0,1.0
2011-05-24,14.3,14.38,14.3,14.36,14000,11.2391820487006,11.3020585916304,11.2391820487006,11.2863394558979,17812.6841555294,0.0,1.0
2011-05-25,14.39,14.43,14.35,14.35,5100,11.3099181594966,11.3413564309615,11.2784798880317,11.2784798880317,6488.90637094287,0.0,1.0
2011-05-26,14.5,14.5,14.33,14.4,10000,11.396373406025,11.396373406025,11.2627607522992,11.3177777273628,12723.3458253783,0.0,1.0
2011-05-27,14.9,15.06,14.5,14.57,17500,11.710756120674,11.8365092065336,11.396373406025,11.4513903810886,22265.8551944119,0.0,1.0
2011-05-31,15.14,15.14,14.85,15.0,12600,11.8993857494634,11.8993857494634,11.6714582813429,11.7893517993363,16031.4157399765,0.0,1.0
2011-06-01,14.75,15.21,14.75,15.21,27800,11.5928626026806,11.954402724527,11.5928626026806,11.954402724527,35370.9013945516,0.0,1.0
2011-06-02,14.56,14.83,14.42,14.83,10700,11.4435308132224,11.6557391456104,11.3334968630952,11.6557391456104,13613.9800331547,0.0,1.0
2011-06-03,14.5,14.56,14.38,14.38,15700,11.396373406025,11.4435308132224,11.3020585916304,11.3020585916304,19975.6529458439,0.0,1.0
2011-06-06,14.3,14.54,14.3,14.5,23500,11.2391820487006,11.4278116774899,11.2391820487006,11.396373406025,29899.8626896387,0.0,1.0
2011-06-07,14.3,14.67,14.3,14.42,16200,11.2391820487006,11.5299860597509,11.2391820487006,11.3334968630952,20611.8202371126,0.0,1.0
2011-06-08,14.2,15.15,14.06,14.31,30300,11.1605863700383,11.9072453173296,11.0505524199112,11.2470416165668,38551.737850896,0.0,1.0
2011-06-09,14.2,14.41,14.2,14.33,21100,11.1605863700383,11.325637295229,11.1605863700383,11.2627607522992,26846.2596915481,0.0,1.0
2011-06-10,14.11,14.26,14.0,14.2,42200,11.0898502592423,11.2077437772357,11.0033950127138,11.1605863700383,53692.5193830961,0.0,1.0
2011-06-13,14.11,14.27,14.1,14.19,34100,11.0898502592423,11.2156033451019,11.0819906913761,11.1527268021721,43386.6092645397,0.0,1.0
2011-06-14,14.25,14.4,14.2,14.22,20800,11.1998842093694,11.3177777273628,11.1605863700383,11.1763055057708,26464.5593167868,0.0,1.0
2011-06-15,14.2,14.32,14.09,14.2,23600,11.1605863700383,11.254901184433,11.0741311235099,11.1605863700383,30027.0961478926,0.0,1.0
2011-06-16,14.505,14.73,14.25,14.3,42400,11.4003031899582,11.5771434669482,11.1998842093694,11.2391820487006,53946.9862996034,0.0,1.0
2011-06-17,14.4,14.7,14.35,14.57,32900,11.3177777273628,11.5535647633495,11.2784798880317,11.4513903810886,41859.8077654943,0.0,1.0
2011-06-20,14.41,14.59,14.37,14.43,16600,11.325637295229,11.4671095168211,11.2941990237641,11.3413564309615,21120.7540701279,0.0,1.0
2011-06-21,14.44,14.75,14.31,14.53,16300,11.3492159988277,11.5928626026806,11.2470416165668,11.4199521096237,20739.0536953665,0.0,1.0
2011-06-22,14.36,14.81,14.25,14.38,20000,11.2863394558979,11.640020009878,11.1998842093694,11.3020585916304,25446.6916507564,0.0,1.0
2011-06-23,14.28,14.7,14.25,14.48,28300,11.2234629129681,11.5535647633495,11.1998842093694,11.3806542702926,36007.0686858204,0.0,1.0
2011-06-24,14.33,14.75,14.21,14.35,919300,11.2627607522992,11.5928626026806,11.1684459379045,11.2784798880317,1169657.18172702,0.0,1.0
2011-06-27,15.06,15.33,14.28,14.32,41100,11.8365092065336,12.0487175389216,11.2234629129681,11.254901184433,52292.9513423044,0.0,1.0
2011-06-28,14.92,15.23,14.48,14.56,18300,11.7264752564065,11.9701218602594,11.3806542702926,11.4435308132224,23283.722860442,0.0,1.0
2011-06-29,14.77,14.77,14.6,14.64,11600,11.6085817384131,11.6085817384131,11.4749690846873,11.5064073561522,14759.0811574387,0.0,1.0
2011-06-30,14.79,15.2095,14.71,15.16,11000,11.6243008741455,11.9540097461336,11.5614243312158,11.9151048851958,13995.6804079161,0.0,1.0
2011-07-01,14.7,14.86,14.63,14.63,11800,11.5535647633495,11.6793178492091,11.498547788286,11.498547788286,15013.5480739463,0.0,1.0
2011-07-05,14.64,15.24,14.57,15.24,7000,11.5064073561522,11.9779814281256,11.4513903810886,11.9779814281256,8906.34207776473,0.0,1.0
2011-07-06,14.38,14.86,14.36,14.63,20100,11.3020585916304,11.6793178492091,11.2863394558979,11.498547788286,25573.9251090101,0.0,1.0
2011-07-07,14.485,14.7,14.39,14.47,16200,11.3845840542257,11.5535647633495,11.3099181594966,11.3727947024264,20611.8202371127,0.0,1.0
2011-07-08,14.55,14.59,14.45,14.45,7400,11.4356712453562,11.4671095168211,11.3570755666939,11.3570755666939,9415.27591077985,0.0,1.0
2011-07-11,14.35,14.5,14.35,14.45,7300,11.2784798880317,11.396373406025,11.2784798880317,11.3570755666939,9288.04245252608,0.0,1.0
2011-07-12,14.35,14.35,14.35,14.35,0,11.2784798880317,11.2784798880317,11.2784798880317,11.2784798880317,0,0.0,1.0
2011-07-13,14.36,14.45,14.35,14.35,2800,11.2863394558979,11.3570755666939,11.2784798880317,11.2784798880317,3562.5368311059,0.0,1.0
2011-07-14,14.39,14.4556,14.35,14.4556,3900,11.3099181594966,11.361476924699,11.2784798880317,11.361476924699,4962.10487189749,0.0,1.0
2011-07-15,14.37,14.41,14.3,14.41,63200,11.2941990237641,11.325637295229,11.2391820487006,11.325637295229,80411.5456163905,0.0,1.0
2011-07-18,14.29,14.3899,14.29,14.3899,2800,11.2313224808343,11.3098395638179,11.2313224808343,11.3098395638179,3562.53683110591,0.0,1.0
2011-07-19,14.35,14.35,14.25,14.28,27900,11.2784798880317,11.2784798880317,11.1998842093694,11.2234629129681,35498.1348528051,0.0,1.0
2011-07-20,14.65,14.92,14.38,14.38,12400,11.5142669240184,11.7264752564065,11.3020585916304,11.3020585916304,15776.948823469,0.0,1.0
2011-07-21,14.68,14.8489,14.67,14.67,4800,11.5378456276171,11.6705937288776,11.5299860597509,11.5299860597509,6107.20599618153,0.0,1.0
2011-07-22,14.25,14.62,14.25,14.44,18800,11.1998842093694,11.4906882204197,11.1998842093694,11.3492159988277,23919.8901517111,0.0,1.0
2011-07-25,14.46,14.7,14.25,14.25,9500,11.3649351345601,11.5535647633495,11.1998842093694,11.1998842093694,12087.1785341093,0.0,1.0
2011-07-26,14.64,14.65,14.25,14.25,9500,11.5064073561522,11.5142669240184,11.1998842093694,11.1998842093694,12087.1785341093,0.0,1.0
2011-07-27,14.46,14.6099,14.35,14.35,46500,11.3649351345601,11.4827500568748,11.2784798880317,11.2784798880317,59163.5580880089,0.0,1.0
2011-07-28,14.56,14.56,14.41,14.41,35900,11.4435308132224,11.4435308132224,11.325637295229,11.325637295229,45676.8115131077,0.0,1.0
2011-07-29,14.58,14.81,14.5,14.81,5500,11.4592499489548,11.640020009878,11.396373406025,11.640020009878,6997.84020395804,0.0,1.0
2011-08-01,14.52,14.69,14.5,14.5,2200,11.4120925417575,11.5457051954833,11.396373406025,11.396373406025,2799.1360815832,0.0,1.0
2011-08-02,14.83,14.83,14.53,14.53,300,11.6557391456104,11.6557391456104,11.4199521096237,11.4199521096237,381.700374761348,0.0,1.0
2011-08-03,14.71,14.75,14.63,14.63,3700,11.5614243312158,11.5928626026806,11.498547788286,11.498547788286,4707.63795538992,0.0,1.0
2011-08-04,14.49,14.6,14.47,14.47,4100,11.3885138381588,11.4749690846873,11.3727947024264,11.3727947024264,5216.57178840507,0.0,1.0
2011-08-05,14.49,14.6299,14.37,14.37,5400,11.3885138381588,11.4984691926073,11.2941990237641,11.2941990237641,6870.60674570425,0.0,1.0
2011-08-08,14.17,14.368,13.79,14.05,19400,11.1370076664396,11.2926271101909,10.8383440875231,11.042692852045,24683.2909012338,0.0,1.0
2011-08-09,14.3,14.35,14.0,14.0,32700,11.2391820487006,11.2784798880317,11.0033950127138,11.0033950127138,41605.3408489866,0.0,1.0
2011-08-10,14.2,14.23,14.2,14.21,8100,11.1605863700383,11.184165073637,11.1605863700383,11.1684459379045,10305.9101185564,0.0,1.0
2011-08-11,14.25,14.275,14.17,14.17,17300,11.1998842093694,11.219533129035,11.1370076664396,11.1370076664396,22011.3882779044,0.0,1.0
2011-08-12,14.11,14.69,14.02,14.69,47300,11.0898502592423,11.5457051954833,11.0191141484463,11.5457051954833,60181.4257540389,0.0,1.0
2011-08-15,14.24,14.24,14.01,14.1,3200,11.1920246415032,11.1920246415032,11.0112545805801,11.0819906913761,4071.47066412103,0.0,1.0
2011-08-16,14.21,14.33,14.17,14.17,4700,11.1684459379045,11.2627607522992,11.1370076664396,11.1370076664396,5979.97253792778,0.0,1.0
2011-08-17,14.05,14.21,14.03,14.21,4700,11.042692852045,11.1684459379045,11.0269737163125,11.1684459379045,5979.97253792774,0.0,1.0
2011-08-18,14.05,14.05,13.75,13.76,3000,11.042692852045,11.042692852045,10.8069058160582,10.8147653839245,3817.00374761345,0.0,1.0
2011-08-19,13.79,14.11,13.77,14.05,3700,10.8383440875231,11.0898502592423,10.8226249517907,11.042692852045,4707.63795538995,0.0,1.0
2011-08-22,14.03,14.24,13.85,14.24,30000,11.0269737163125,11.1920246415032,10.8855014947205,11.1920246415032,38170.0374761347,0.0,1.0
2011-08-23,13.92,14.15,13.73,14.15,41000,10.940518469784,11.1212885307072,10.7911866803258,11.1212885307072,52165.7178840509,0.0,1.0
2011-08-24,14.09,14.09,13.84,13.86,4400,11.0741311235099,11.0741311235099,10.8776419268542,10.8933610625867,5598.27216316639,0.0,1.0
2011-08-25,13.94,14.15,13.91,14.06,4700,10.9562376055165,11.1212885307072,10.9326589019178,11.0505524199112,5979.97253792775,0.0,1.0
2011-08-26,13.91,14.14,13.9,13.9,4600,10.9326589019178,11.113428962841,10.9247993340516,10.9247993340516,5852.73907967399,0.0,1.0
2011-08-29,14.22,14.4825,14.05,14.05,18300,11.1763055057708,11.3826191622592,11.042692852045,11.042692852045,23283.7228604421,0.0,1.0
2011-08-30,14.2,14.2,14.2,14.2,1500,11.1605863700383,11.1605863700383,11.1605863700383,11.1605863700383,1908.50187380673,0.0,1.0
2011-08-31,14.61,14.72,14.3,14.3,3900,11.4828286525535,11.569283899082,11.2391820487006,11.2391820487006,4962.10487189751,0.0,1.0
2011-09-01,14.2,14.23,14.2,14.2,1000,11.1605863700383,11.184165073637,11.1605863700383,11.1605863700383,1272.33458253782,0.0,1.0
2011-09-02,14.11,14.36,14.06,14.36,2300,11.0898502592423,11.2863394558979,11.0505524199112,11.2863394558979,2926.36953983699,0.0,1.0
2011-09-06,14.49,14.57,14.38,14.39,6500,11.3885138381588,11.4513903810886,11.3020585916304,11.3099181594966,8270.17478649585,0.0,1.0
2011-09-07,14.62,14.75,14.24,14.49,10100,11.4906882204197,11.5928626026806,11.1920246415032,11.3885138381588,12850.579283632,0.0,1.0
2011-09-08,14.9,14.94,14.8,14.89,4800,11.710756120674,11.7421943921389,11.6321604420118,11.7028965528078,6107.20599618155,0.0,1.0
2011-09-09,14.78,14.87,14.71,14.75,13200,11.6164413062793,11.6871774170753,11.5614243312158,11.5928626026806,16794.8164894993,0.0,1.0
2011-09-12,14.46,15.23,14.32,14.32,6900,11.3649351345601,11.9701218602594,11.254901184433,11.254901184433,8779.108619511,0.0,1.0
2011-09-13,14.7,15.16,14.29,14.29,2000,11.5535647633495,11.9151048851958,11.2313224808343,11.2313224808343,2544.66916507565,0.0,1.0
2011-09-14,14.7,14.7,14.7,14.7,0,11.5535647633495,11.5535647633495,11.5535647633495,11.5535647633495,0,0.0,1.0
2011-09-15,14.7,14.7,14.7,14.7,0,11.5535647633495,11.5535647633495,11.5535647633495,11.5535647633495,0,0.0,1.0
2011-09-16,14.13,14.9,14.02,14.75,12500,11.1055693949747,11.710756120674,11.0191141484463,11.5928626026806,15904.1822817228,0.0,1.0
2011-09-19,14.23,14.646,14.12,14.12,3600,11.184165073637,11.5111230968719,11.0977098271085,11.0977098271085,4580.40449713615,0.0,1.0
2011-09-20,14.23,14.23,14.23,14.23,0,11.184165073637,11.184165073637,11.184165073637,11.184165073637,0,0.0,1.0
2011-09-21,14.17,14.25,14.17,14.22,4900,11.1370076664396,11.1998842093694,11.1370076664396,11.1763055057708,6234.43945443535,0.0,1.0
2011-09-22,14.13,14.32,13.9,13.92,4500,11.1055693949747,11.254901184433,10.9247993340516,10.940518469784,5725.50562142022,0.0,1.0
2011-09-23,14.2,14.23,14.03,14.23,3800,11.1605863700383,11.184165073637,11.0269737163125,11.184165073637,4834.87141364373,0.0,1.0
2011-09-26,14.04,14.4999,14.02,14.04,3300,11.0348332841787,11.3962948103464,11.0191141484463,11.0348332841787,4198.70412237482,0.0,1.0
2011-09-27,14.66,14.81,14.31,14.51,2100,11.5221264918846,11.640020009878,11.2470416165668,11.4042329738913,2671.90262332943,0.0,1.0
2011-09-28,14.49,14.59,14.42,14.58,3400,11.3885138381588,11.4671095168211,11.3334968630952,11.4592499489548,4325.9375806286,0.0,1.0
2011-09-29,14.45,14.6,14.45,14.6,2000,11.3570755666939,11.4749690846873,11.3570755666939,11.4749690846873,2544.66916507565,0.0,1.0
2011-09-30,14.48,14.505,14.41,14.41,1700,11.3806542702926,11.4003031899582,11.325637295229,11.325637295229,2162.96879031429,0.0,1.0
2011-10-03,14.01,14.44,14.01,14.42,2300,11.0112545805801,11.3492159988277,11.0112545805801,11.3334968630952,2926.36953983698,0.0,1.0
2011-10-04,14.01,14.08,14.01,14.01,5700,11.0112545805801,11.0662715556436,11.0112545805801,11.0112545805801,7252.30712046555,0.0,1.0
2011-10-05,13.66,13.66,13.66,13.66,1200,10.7361697052622,10.7361697052622,10.7361697052622,10.7361697052622,1526.80149904539,0.0,1.0
2011-10-06,13.84,14.2699,13.7,14.2699,55000,10.8776419268542,11.2155247494232,10.7676079767271,11.2155247494232,69978.4020395805,0.0,1.0
2011-10-07,14.13,14.14,14.02,14.02,3200,11.1055693949747,11.113428962841,11.0191141484463,11.0191141484463,4071.47066412105,0.0,1.0
2011-10-10,13.93,13.93,13.9,13.9,300,10.9483780376503,10.9483780376503,10.9247993340516,10.9247993340516,381.700374761345,0.0,1.0
2011-10-11,14.32,14.49,13.95,13.95,1600,11.254901184433,11.3885138381588,10.9640971733827,10.9640971733827,2035.73533206052,0.0,1.0
2011-10-12,14.11,14.3799,14.017,14.017,600,11.0898502592423,11.3019799959517,11.0167562780864,11.0167562780864,763.400749522693,0.0,1.0
2011-10-13,14.4,14.4,14.13,14.13,2000,11.3177777273628,11.3177777273628,11.1055693949747,11.1055693949747,2544.66916507564,0.0,1.0
2011-10-14,14.35,14.45,14.35,14.4225,1500,11.2784798880317,11.3570755666939,11.2784798880317,11.3354617550618,1908.50187380673,0.0,1.0
2011-10-17,14.36,14.59,14.0275,14.36,4200,11.2863394558979,11.4671095168211,11.025008824346,11.2863394558979,5343.80524665885,0.0,1.0
2011-10-18,14.54,14.74,14.4,14.47,3200,11.4278116774899,11.5850030348144,11.3177777273628,11.3727947024264,4071.47066412104,0.0,1.0
2011-10-19,14.36,14.54,14.2,14.2,1300,11.2863394558979,11.4278116774899,11.1605863700383,11.1605863700383,1654.03495729917,0.0,1.0
2011-10-20,14.52,14.54,14.04,14.04,6400,11.4120925417575,11.4278116774899,11.0348332841787,11.0348332841787,8142.94132824205,0.0,1.0
2011-10-21,14.66,14.77,14.47,14.62,1700,11.5221264918846,11.6085817384131,11.3727947024264,11.4906882204197,2162.9687903143,0.0,1.0
2011-10-24,14.46,14.79,14.23,14.45,5500,11.3649351345601,11.6243008741455,11.184165073637,11.3570755666939,6997.84020395804,0.0,1.0
2011-10-25,14.79,14.79,14.36,14.42,3600,11.6243008741455,11.6243008741455,11.2863394558979,11.3334968630952,4580.40449713617,0.0,1.0
2011-10-26,14.68,14.68,14.42,14.42,500,11.5378456276171,11.5378456276171,11.3334968630952,11.3334968630952,636.167291268909,0.0,1.0
2011-10-27,14.87,15.0,14.51,15.0,3800,11.6871774170753,11.7893517993363,11.4042329738913,11.7893517993363,4834.87141364374,0.0,1.0
2011-10-28,14.95,14.97,14.52,14.95,3000,11.7500539600051,11.7657730957376,11.4120925417575,11.7500539600051,3817.00374761347,0.0,1.0
2011-10-31,14.7,14.96,14.7,14.85,3700,11.5535647633495,11.7579135278714,11.5535647633495,11.6714582813429,4707.63795538995,0.0,1.0
2011-11-01,14.82,14.82,14.41,14.6,5000,11.6478795777442,11.6478795777442,11.325637295229,11.4749690846873,6361.67291268912,0.0,1.0
2011-11-02,14.84,14.84,14.84,14.84,200,11.6635987134767,11.6635987134767,11.6635987134767,11.6635987134767,254.466916507563,0.0,1.0
2011-11-03,15.0,15.0,14.528,14.9,6200,11.7893517993363,11.7893517993363,11.4183801960505,11.710756120674,7888.47441173446,0.0,1.0
2011-11-04,14.78,14.84,14.78,14.84,200,11.6164413062793,11.6635987134767,11.6164413062793,11.6635987134767,254.466916507565,0.0,1.0
2011-11-07,14.6,14.95,14.55,14.95,300,11.4749690846873,11.7500539600051,11.4356712453562,11.7500539600051,381.700374761346,0.0,1.0
2011-11-08,14.6,14.6,14.6,14.6,0,11.4749690846873,11.4749690846873,11.4749690846873,11.4749690846873,0,0.0,1.0
2011-11-09,14.66,14.66,14.41,14.66,51000,11.5221264918846,11.5221264918846,11.325637295229,11.5221264918846,64889.063709429,0.0,1.0
2011-11-10,14.9,14.9,14.66,14.66,2200,11.710756120674,11.710756120674,11.5221264918846,11.5221264918846,2799.13608158321,0.0,1.0
2011-11-11,14.79,14.79,14.79,14.79,100,11.6243008741455,11.6243008741455,11.6243008741455,11.6243008741455,127.233458253783,0.0,1.0
2011-11-14,14.76,14.916,14.76,14.916,1300,11.6007221705469,11.72333142926,11.6007221705469,11.72333142926,1654.03495729916,0.0,1.0
2011-11-15,15.02,15.19,14.78,14.78,19700,11.8050709350687,11.9386835887945,11.6164413062793,11.6164413062793,25064.9912759951,0.0,1.0
2011-11-16,14.99,15.05,14.93,15.05,26400,11.78149223147,11.8286496386674,11.7343348242727,11.8286496386674,33589.6329789986,0.0,1.0
2011-11-17,14.99,14.99,14.99,14.99,0,11.78149223147,11.78149223147,11.78149223147,11.78149223147,0,0.0,1.0
2011-11-18,15.04,15.04,15.04,15.04,300,11.8207900708011,11.8207900708011,11.8207900708011,11.8207900708011,381.700374761348,0.0,1.0
2011-11-21,14.86,14.92,14.8,14.92,2000,11.6793178492091,11.7264752564065,11.6321604420118,11.7264752564065,2544.66916507565,0.0,1.0
2011-11-22,14.82,14.82,14.81,14.81,200,11.6478795777442,11.6478795777442,11.640020009878,11.640020009878,254.466916507565,0.0,1.0
2011-11-23,14.92,15.05,14.85,14.85,1100,11.7264752564065,11.8286496386674,11.6714582813429,11.6714582813429,1399.5680407916,0.0,1.0
2011-11-25,15.05,15.05,15.0,15.03,12200,11.8286496386674,11.8286496386674,11.7893517993363,11.8129305029349,15522.4819069614,0.0,1.0
2011-11-28,15.08,15.21,15.0,15.21,800,11.852228342266,11.954402724527,11.7893517993363,11.954402724527,1017.86766603026,0.0,1.0
2011-11-29,15.0,15.02,15.0,15.02,1000,11.7893517993363,11.8050709350687,11.7893517993363,11.8050709350687,1272.33458253782,0.0,1.0
2011-11-30,15.21,15.22,15.1,15.22,2000,11.954402724527,11.9622622923932,11.8679474779985,11.9622622923932,2544.66916507563,0.0,1.0
2011-12-01,15.2,15.22,15.2,15.22,3500,11.9465431566607,11.9622622923932,11.9465431566607,11.9622622923932,4453.17103888239,0.0,1.0
2011-12-02,15.0,15.02,15.0,15.02,1400,11.7893517993363,11.8050709350687,11.7893517993363,11.8050709350687,1781.26841555294,0.0,1.0
2011-12-05,15.0,15.01,15.0,15.01,800,11.7893517993363,11.7972113672025,11.7893517993363,11.7972113672025,1017.86766603025,0.0,1.0
2011-12-06,15.1501,15.2,15.02,15.02,800,11.9073239130083,11.9465431566607,11.8050709350687,11.8050709350687,1017.86766603025,0.0,1.0
2011-12-07,15.1,15.2,15.1,15.19,2200,11.8679474779985,11.9465431566607,11.8679474779985,11.9386835887945,2799.1360815832,0.0,1.0
2011-12-08,15.0,15.19,15.0,15.19,1100,11.7893517993363,11.9386835887945,11.7893517993363,11.9386835887945,1399.5680407916,0.0,1.0
2011-12-09,15.0,15.0,15.0,15.0,0,11.7893517993363,11.7893517993363,11.7893517993363,11.7893517993363,0,0.0,1.0
2011-12-12,15.15,15.15,14.99,14.99,1400,11.9072453173296,11.9072453173296,11.78149223147,11.78149223147,1781.26841555295,0.0,1.0
2011-12-13,15.11,15.19,15.1001,15.19,11100,11.8758070458647,11.9386835887945,11.8680260736772,11.9386835887945,14122.9138661698,0.0,1.0
2011-12-14,15.09,15.1,15.09,15.1,2800,11.8600879101323,11.8679474779985,11.8600879101323,11.8679474779985,3562.53683110589,0.0,1.0
2011-12-15,15.18,15.21,15.17,15.21,1700,11.9308240209283,11.954402724527,11.9229644530621,11.954402724527,2162.96879031429,0.0,1.0
2011-12-16,15.22,15.22,15.07,15.07,2000,11.9622622923932,11.9622622923932,11.8443687743998,11.8443687743998,2544.66916507564,0.0,1.0
2011-12-19,15.25,15.25,15.19,15.22,7100,11.9858409959919,11.9858409959919,11.9386835887945,11.9622622923932,9033.5755360185,0.0,1.0
2011-12-20,15.43,15.49,15.31,15.31,3100,12.1273132175839,12.1744706247812,12.0329984031892,12.0329984031892,3944.23720586724,0.0,1.0
2011-12-21,15.57,15.57,15.43,15.49,2900,12.237347167711,12.237347167711,12.1273132175839,12.1744706247812,3689.77028935969,0.0,1.0
2011-12-22,15.342,15.426,15.342,15.426,500,12.0581490203611,12.1241693904374,12.0581490203611,12.1241693904374,636.167291268912,0.0,1.0
2011-12-23,15.36,15.36,15.06,15.06,1300,12.0722962425203,12.0722962425203,11.8365092065336,11.8365092065336,1654.03495729917,0.0,1.0
2011-12-27,15.36,15.36,15.36,15.36,0,12.0722962425203,12.0722962425203,12.0722962425203,12.0722962425203,0,0.0,1.0
2011-12-28,15.31,15.39,15.2,15.2,3000,12.0329984031892,12.095874946119,11.9465431566607,11.9465431566607,3817.00374761346,0.0,1.0
2011-12-29,15.17,15.31,15.13,15.31,1200,11.9229644530621,12.0329984031892,11.8915261815972,12.0329984031892,1526.80149904538,0.0,1.0
2011-12-30,15.5,15.63,15.34,15.35,4300,12.1823301926475,12.2845045749084,12.0565771067879,12.0644366746541,5471.03870491261,0.0,1.0
2012-01-03,15.69,15.69,15.5,15.53,5300,12.3316619821057,12.3316619821057,12.1823301926475,12.2059088962461,6743.37328745046,0.0,1.0
2012-01-04,15.64,15.68,15.57,15.68,2400,12.2923641427746,12.3238024142395,12.237347167711,12.3238024142395,3053.60299809077,0.0,1.0
2012-01-05,15.65,15.65,15.65,15.65,100,12.3002237106408,12.3002237106408,12.3002237106408,12.3002237106408,127.233458253782,0.0,1.0
2012-01-06,15.55,15.68,15.24,15.55,16500,12.2216280319786,12.3238024142395,11.9779814281256,12.2216280319786,20993.520611874,0.0,1.0
2012-01-09,15.59,15.59,15.55,15.55,1100,12.2530663034435,12.2530663034435,12.2216280319786,12.2216280319786,1399.5680407916,0.0,1.0
2012-01-10,15.57,15.63,15.52,15.63,1700,12.237347167711,12.2845045749084,12.1980493283799,12.2845045749084,2162.9687903143,0.0,1.0
2012-01-11,15.6,15.65,15.51,15.59,700,12.2609258713097,12.3002237106408,12.1901897605137,12.2530663034435,890.634207776475,0.0,1.0
2012-01-12,15.48,15.58,15.46,15.46,3000,12.166611056915,12.2452067355773,12.1508919211826,12.1508919211826,3817.00374761347,0.0,1.0
2012-01-13,15.63,15.63,15.5,15.63,1800,12.2845045749084,12.2845045749084,12.1823301926475,12.2845045749084,2290.20224856807,0.0,1.0
2012-01-17,15.65,15.65,15.52,15.52,400,12.3002237106408,12.3002237106408,12.1980493283799,12.1980493283799,508.933833015129,0.0,1.0
2012-01-18,15.65,15.65,15.65,15.65,0,12.3002237106408,12.3002237106408,12.3002237106408,12.3002237106408,0,0.0,1.0
2012-01-19,15.65,15.65,15.65,15.65,0,12.3002237106408,12.3002237106408,12.3002237106408,12.3002237106408,0,0.0,1.0
2012-01-20,15.48,15.48,15.15,15.15,800,12.166611056915,12.166611056915,11.9072453173296,11.9072453173296,1017.86766603026,0.0,1.0
2012-01-23,15.56,15.56,15.16,15.16,200,12.2294875998448,12.2294875998448,11.9151048851958,11.9151048851958,254.466916507564,0.0,1.0
2012-01-24,15.62,15.62,15.0,15.17,2900,12.2766450070421,12.2766450070421,11.7893517993363,11.9229644530621,3689.7702893597,0.0,1.0
2012-01-25,15.564,15.564,15.38,15.38,400,12.2326314269913,12.2326314269913,12.0880153782528,12.0880153782528,508.933833015128,0.0,1.0
2012-01-26,15.73,15.75,15.7,15.72,3700,12.3631002535706,12.3788193893031,12.3395215499719,12.3552406857044,4707.63795538994,0.0,1.0
2012-01-27,15.99,15.99,15.65,15.65,5800,12.5674490180924,12.5674490180924,12.3002237106408,12.3002237106408,7379.54057871939,0.0,1.0
2012-01-30,15.95,15.97,15.89,15.89,1000,12.5360107466275,12.55172988236,12.4888533394302,12.4888533394302,1272.33458253783,0.0,1.0
2012-01-31,15.96,15.96,15.82,15.82,400,12.5438703144938,12.5438703144938,12.4338363643666,12.4338363643666,508.933833015127,0.0,1.0
2012-02-01,15.97,15.98,15.94,15.94,5300,12.55172988236,12.5595894502262,12.5281511787613,12.5281511787613,6743.37328745045,0.0,1.0
2012-02-02,15.97,15.97,15.76,15.76,6600,12.55172988236,12.55172988236,12.3866789571693,12.3866789571693,8397.40824474962,0.0,1.0
2012-02-03,15.97,15.97,15.79,15.79,5800,12.55172988236,12.55172988236,12.410257660768,12.410257660768,7379.54057871936,0.0,1.0
2012-02-06,15.88,15.88,15.88,15.88,500,12.480993771564,12.480993771564,12.480993771564,12.480993771564,636.167291268909,0.0,1.0
2012-02-07,15.73,15.89,15.09,15.86,1800,12.3631002535706,12.4888533394302,11.8600879101323,12.4652746358315,2290.20224856808,0.0,1.0
2012-02-08,15.91,15.91,15.8,15.87,9700,12.5045724751627,12.5045724751627,12.4181172286342,12.4731342036978,12341.6454506168,0.0,1.0
2012-02-09,15.88,15.91,15.88,15.91,900,12.480993771564,12.5045724751627,12.480993771564,12.5045724751627,1145.10112428404,0.0,1.0
2012-02-10,15.91,15.91,15.87,15.87,1300,12.5045724751627,12.5045724751627,12.4731342036978,12.4731342036978,1654.03495729916,0.0,1.0
2012-02-13,15.91,15.91,15.8,15.8,2000,12.5045724751627,12.5045724751627,12.4181172286342,12.4181172286342,2544.66916507563,0.0,1.0
2012-02-14,16.0,16.0,15.9,15.9,11400,12.5753085859587,12.5753085859587,12.4967129072964,12.4967129072964,14504.6142409311,0.0,1.0
2012-02-15,15.98,15.99,15.87,15.99,6500,12.5595894502262,12.5674490180924,12.4731342036978,12.5674490180924,8270.17478649585,0.0,1.0
2012-02-16,15.91,15.91,15.4641,15.49,2500,12.5045724751627,12.5045724751627,12.1541143440077,12.1744706247812,3180.83645634454,0.0,1.0
2012-02-17,16.49,16.49,15.73,15.73,14700,12.9604274114037,12.9604274114037,12.3631002535706,12.3631002535706,18703.3183633059,0.0,1.0
2012-02-21,16.31,16.32,16.03,16.32,10900,12.8189551898116,12.8268147576778,12.5988872895573,12.8268147576778,13868.4469496623,0.0,1.0
2012-02-22,16.38,16.4,16.3,16.4,1100,12.8739721648752,12.8896913006076,12.8110956219454,12.8896913006076,1399.5680407916,0.0,1.0
2012-02-23,16.47,16.48,16.2632,16.2632,3300,12.9447082756712,12.9525678435374,12.7821724121977,12.7821724121977,4198.70412237481,0.0,1.0
2012-02-24,16.42,16.47,16.4,16.4,400,12.9054104363401,12.9447082756712,12.8896913006076,12.8896913006076,508.933833015128,0.0,1.0
2012-02-27,16.48,16.49,16.39,16.49,3400,12.9525678435374,12.9604274114037,12.8818317327414,12.9604274114037,4325.9375806286,0.0,1.0
2012-02-28,16.26,16.26,16.26,16.26,500,12.7796573504805,12.7796573504805,12.7796573504805,12.7796573504805,636.167291268911,0.0,1.0
2012-02-29,16.47,16.47,16.25,16.46,1400,12.9447082756712,12.9447082756712,12.7717977826143,12.936848707805,1781.26841555295,0.0,1.0
2012-03-01,16.25,16.46,16.25,16.43,700,12.7717977826143,12.936848707805,12.7717977826143,12.9132700042063,890.634207776473,0.0,1.0
2012-03-02,16.28,16.45,16.23,16.2301,2100,12.7953764862129,12.9289891399388,12.7560786468818,12.7561572425605,2671.90262332943,0.0,1.0
2012-03-05,16.25,16.44,16.17,16.23,600,12.7717977826143,12.9211295720725,12.7089212396845,12.7560786468818,763.400749522691,0.0,1.0
2012-03-06,16.08,16.48,16.08,16.48,400,12.6381851288885,12.9525678435374,12.6381851288885,12.9525678435374,508.933833015127,0.0,1.0
2012-03-07,16.45,16.45,16.38,16.38,10500,12.9289891399388,12.9289891399388,12.8739721648752,12.8739721648752,13359.5131166471,0.0,1.0
2012-03-08,16.42,16.6,16.4,16.4,8800,12.9054104363401,13.0468826579321,12.8896913006076,12.8896913006076,11196.5443263328,0.0,1.0
2012-03-09,16.35,16.42,16.25,16.42,3100,12.8503934612765,12.9054104363401,12.7717977826143,12.9054104363401,3944.23720586725,0.0,1.0
2012-03-12,16.55,16.68,16.3099,16.4,1800,13.007584818601,13.1097592008619,12.818876594133,12.8896913006076,2290.20224856808,0.0,1.0
2012-03-13,16.52,16.7,16.293,16.293,1000,12.9840061150023,13.1254783365944,12.805593924439,12.805593924439,1272.33458253782,0.0,1.0
2012-03-14,16.49,16.66,16.36,16.43,1600,12.9604274114037,13.0940400651295,12.8582530291427,12.9132700042063,2035.73533206051,0.0,1.0
2012-03-15,16.5,16.695,16.36,16.36,700,12.9682869792699,13.1215485526612,12.8582530291427,12.8582530291427,890.634207776473,0.0,1.0
2012-03-16,16.68,16.7,16.41,16.61,2200,13.1097592008619,13.1254783365944,12.8975508684739,13.0547422257983,2799.13608158321,0.0,1.0
2012-03-19,16.95,16.95,16.58,16.58,2600,13.32196753325,13.32196753325,13.0311635221997,13.0311635221997,3308.06991459833,0.0,1.0
2012-03-20,16.86,16.91,16.85,16.87,3700,13.2512314224539,13.2905292617851,13.2433718545877,13.2590909903202,4707.63795538996,0.0,1.0
2012-03-21,16.88,16.9,16.8,16.86,6200,13.2669505581864,13.2826696939188,13.2040740152566,13.2512314224539,7888.47441173449,0.0,1.0
2012-03-22,16.89,16.89,16.89,16.89,200,13.2748101260526,13.2748101260526,13.2748101260526,13.2748101260526,254.466916507565,0.0,1.0
2012-03-23,16.68,16.95,16.6,16.88,4800,13.1097592008619,13.32196753325,13.0468826579321,13.2669505581864,6107.20599618155,0.0,1.0
2012-03-26,17.0,17.0,16.67,16.68,16700,13.3612653725811,13.3612653725811,13.1018996329957,13.1097592008619,21247.9875283816,0.0,1.0
2012-03-27,17.16,17.44,16.94,16.99,11400,13.4870184584407,13.7070863586949,13.3141079653837,13.3534058047149,14504.6142409311,0.0,1.0
2012-03-28,17.4,17.4,17.2,17.2,1400,13.67564808723,13.67564808723,13.5184567299056,13.5184567299056,1781.26841555296,0.0,1.0
2012-03-29,17.32,17.44,17.038,17.44,5200,13.6127715443003,13.7070863586949,13.3911317304727,13.7070863586949,6616.13982919665,0.0,1.0
2012-03-30,17.44,17.7,17.28,17.45,5900,13.7070863586949,13.9114351232168,13.5813332728354,13.7149459265612,7506.77403697317,0.0,1.0
2012-04-02,17.48,17.5,17.32,17.36,5100,13.7385246301598,13.7542437658923,13.6127715443003,13.6442098157652,6488.90637094291,0.0,1.0
2012-04-03,17.39,17.5,17.2501,17.5,3700,13.6677885193638,13.7542437658923,13.5578331649154,13.7542437658923,4707.63795538995,0.0,1.0
2012-04-04,17.24,17.4,16.98,17.28,10200,13.5498950013705,13.67564808723,13.3455462368486,13.5813332728354,12977.8127418857,0.0,1.0
2012-04-05,17.27,17.34,17.1,17.1,1600,13.5734737049691,13.6284906800327,13.4398610512433,13.4398610512433,2035.73533206052,0.0,1.0
2012-04-09,16.461,17.38,16.46,17.14,12000,12.9376346645916,13.6599289514976,12.936848707805,13.4712993227082,15268.0149904539,0.0,1.0
2012-04-10,16.92,17.3686,16.0,16.66,4000,13.2983888296513,13.6509690441301,12.5753085859587,13.0940400651295,5089.33833015128,0.0,1.0
2012-04-11,17.15,17.25,16.26,16.86,2700,13.4791588905744,13.5577545692367,12.7796573504805,13.2512314224539,3435.30337285213,0.0,1.0
2012-04-12,17.16,17.24,16.64,17.08,9700,13.4870184584407,13.5498950013705,13.078320929397,13.4241419155109,12341.6454506168,0.0,1.0
2012-04-13,17.14,17.23,16.98,17.18,3100,13.4712993227082,13.5420354335042,13.3455462368486,13.5027375941731,3944.23720586725,0.0,1.0
2012-04-16,17.24,17.24,17.15,17.22,1600,13.5498950013705,13.5498950013705,13.4791588905744,13.534175865638,2035.73533206051,0.0,1.0
2012-04-17,16.65,17.2,16.5,17.2,10500,13.0861804972632,13.5184567299056,12.9682869792699,13.5184567299056,13359.5131166472,0.0,1.0
2012-04-18,17.02,17.1,16.63,16.63,2800,13.3769845083135,13.4398610512433,13.0704613615308,13.0704613615308,3562.53683110591,0.0,1.0
2012-04-19,16.9,17.16,16.75,16.85,12100,13.2826696939188,13.4870184584407,13.1647761759255,13.2433718545877,15395.2484487077,0.0,1.0
2012-04-20,17.24,17.24,16.8,17.03,4100,13.5498950013705,13.5498950013705,13.2040740152566,13.3848440761798,5216.57178840505,0.0,1.0
2012-04-23,17.24,17.24,17.05,17.05,3400,13.5498950013705,13.5498950013705,13.4005632119122,13.4005632119122,4325.93758062858,0.0,1.0
2012-04-24,17.4,17.4,17.15,17.24,6700,13.67564808723,13.67564808723,13.4791588905744,13.5498950013705,8524.64170300343,0.0,1.0
2012-04-25,17.4,17.4,16.89,17.4,4800,13.67564808723,13.67564808723,13.2748101260526,13.67564808723,6107.20599618156,0.0,1.0
2012-04-26,17.4,17.4,17.29,17.29,9600,13.67564808723,13.67564808723,13.5891928407016,13.5891928407016,12214.4119923631,0.0,1.0
2012-04-27,17.38,17.4,17.2,17.39,19000,13.6599289514976,13.67564808723,13.5184567299056,13.6677885193638,24174.3570682186,0.0,1.0
2012-04-30,17.36,17.38,17.36,17.37,700,13.6442098157652,13.6599289514976,13.6442098157652,13.6520693836314,890.634207776472,0.0,1.0
2012-05-01,17.4,17.4,17.31,17.39,3900,13.67564808723,13.67564808723,13.604911976434,13.6677885193638,4962.10487189752,0.0,1.0
2012-05-02,17.4,17.4,17.36,17.36,6600,13.67564808723,13.67564808723,13.6442098157652,13.6442098157652,8397.40824474965,0.0,1.0
2012-05-03,17.33,17.38,17.13,17.38,4400,13.6206311121665,13.6599289514976,13.463439754842,13.6599289514976,5598.27216316641,0.0,1.0
2012-05-04,17.4,17.4,17.31,17.36,1500,13.67564808723,13.67564808723,13.604911976434,13.6442098157652,1908.50187380674,0.0,1.0
2012-05-07,17.39,17.43,17.31,17.43,1500,13.6677885193638,13.6992267908287,13.604911976434,13.6992267908287,1908.50187380674,0.0,1.0
2012-05-08,17.29,17.32,17.12,17.31,4300,13.5891928407016,13.6127715443003,13.4555801869758,13.604911976434,5471.03870491263,0.0,1.0
2012-05-09,17.13,17.25,17.08,17.1,4300,13.463439754842,13.5577545692367,13.4241419155109,13.4398610512433,5471.03870491263,0.0,1.0
2012-05-10,17.25,17.25,17.05,17.2,8800,13.5577545692367,13.5577545692367,13.4005632119122,13.5184567299056,11196.5443263328,0.0,1.0
2012-05-11,17.25,17.25,16.89,16.99,11500,13.5577545692367,13.5577545692367,13.2748101260526,13.3534058047149,14631.8476991849,0.0,1.0
2012-05-14,16.57,17.24,16.53,17.14,12000,13.0233039543334,13.5498950013705,12.9918656828685,13.4712993227082,15268.0149904539,0.0,1.0
2012-05-15,16.74,17.03,16.71,16.73,5200,13.1569166080593,13.3848440761798,13.1333379044606,13.149057040193,6616.13982919665,0.0,1.0
2012-05-16,16.71,16.85,16.11,16.21,11000,13.1333379044606,13.2433718545877,12.6617638324871,12.7403595111494,13995.680407916,0.0,1.0
2012-05-17,16.54,17.02,16.47,16.95,9200,12.9997252507348,13.3769845083135,12.9447082756712,13.32196753325,11705.4781593479,0.0,1.0
2012-05-18,17.03,17.24,16.52,16.52,7400,13.3848440761798,13.5498950013705,12.9840061150023,12.9840061150023,9415.27591077985,0.0,1.0
2012-05-21,16.93,17.14,16.93,17.14,5600,13.3062483975175,13.4712993227082,13.3062483975175,13.4712993227082,7125.07366221181,0.0,1.0
2012-05-22,16.97,17.0,16.62,16.8,6700,13.3376866689824,13.3612653725811,13.0626017936646,13.2040740152566,8524.64170300341,0.0,1.0
2012-05-23,17.0,17.01,16.9,16.94,8600,13.3612653725811,13.3691249404473,13.2826696939188,13.3141079653837,10942.0774098253,0.0,1.0
2012-05-24,16.76,17.0,16.26,17.0,8500,13.1726357437917,13.3612653725811,12.7796573504805,13.3612653725811,10814.8439515715,0.0,1.0
2012-05-25,16.69,16.96,16.48,16.61,4900,13.1176187687281,13.3298271011162,12.9525678435374,13.0547422257983,6234.43945443534,0.0,1.0
2012-05-29,16.88,17.0,16.52,16.62,5700,13.2669505581864,13.3612653725811,12.9840061150023,13.0626017936646,7252.30712046558,0.0,1.0
2012-05-30,16.79,17.0,16.51,16.93,9900,13.1962144473904,13.3612653725811,12.9761465471361,13.3062483975175,12596.1123671244,0.0,1.0
2012-05-31,16.75,16.99,16.3,16.89,18200,13.1647761759255,13.3534058047149,12.8110956219454,13.2748101260526,23156.4894021883,0.0,1.0
2012-06-01,16.75,16.75,16.55,16.55,1100,13.1647761759255,13.1647761759255,13.007584818601,13.007584818601,1399.5680407916,0.0,1.0
2012-06-04,16.81,16.9,16.75,16.9,19100,13.2119335831228,13.2826696939188,13.1647761759255,13.2826696939188,24301.5905264724,0.0,1.0
2012-06-05,16.99,16.99,16.5801,16.86,12100,13.3534058047149,13.3534058047149,13.0312421178783,13.2512314224539,15395.2484487076,0.0,1.0
2012-06-06,16.62,16.8999,16.58,16.75,43100,13.0626017936646,13.2825910982402,13.0311635221997,13.1647761759255,54837.62050738,0.0,1.0
2012-06-07,16.64,16.815,16.6,16.72,7400,13.078320929397,13.2158633670559,13.0468826579321,13.1411974723268,9415.27591077989,0.0,1.0
2012-06-08,16.69,16.75,16.5,16.64,15700,13.1176187687281,13.1647761759255,12.9682869792699,13.078320929397,19975.6529458438,0.0,1.0
2012-06-11,16.63,16.76,16.17,16.64,14000,13.0704613615308,13.1726357437917,12.7089212396845,13.078320929397,17812.6841555295,0.0,1.0
2012-06-12,16.54,16.79,16.25,16.75,9700,12.9997252507348,13.1962144473904,12.7717977826143,13.1647761759255,12341.6454506168,0.0,1.0
2012-06-13,16.75,16.8,16.33,16.8,6600,13.1647761759255,13.2040740152566,12.8346743255441,13.2040740152566,8397.40824474961,0.0,1.0
2012-06-14,16.75,16.8,16.4,16.75,18300,13.1647761759255,13.2040740152566,12.8896913006076,13.1647761759255,23283.7228604421,0.0,1.0
2012-06-15,16.7,16.9,16.47,16.67,18200,13.1254783365944,13.2826696939188,12.9447082756712,13.1018996329957,23156.4894021883,0.0,1.0
2012-06-18,16.75,16.9,16.67,16.9,19800,13.1647761759255,13.2826696939188,13.1018996329957,13.2826696939188,25192.2247342488,0.0,1.0
2012-06-19,16.99,16.99,16.5,16.85,16300,13.3534058047149,13.3534058047149,12.9682869792699,13.2433718545877,20739.0536953664,0.0,1.0
2012-06-20,17.07,17.07,16.56,16.89,37900,13.4162823476447,13.4162823476447,13.0154443864672,13.2748101260526,48221.4806781833,0.0,1.0
2012-06-21,16.86,17.1,16.43,16.98,40400,13.2512314224539,13.4398610512433,12.9132700042063,13.3455462368486,51402.3171345282,0.0,1.0
2012-06-22,16.89,17.34,16.48,16.83,894000,13.2748101260526,13.6284906800327,12.9525678435374,13.2276527188553,1137467.11678881,0.0,1.0
2012-06-25,16.15,16.74,16.15,16.73,23600,12.693202103952,13.1569166080593,12.693202103952,13.149057040193,30027.0961478926,0.0,1.0
2012-06-26,16.19,16.75,16.08,16.22,59700,12.7246403754169,13.1647761759255,12.6381851288885,12.7482190790156,75958.3745775081,0.0,1.0
2012-06-27,16.91,17.14,16.3,16.3,32100,13.2905292617851,13.4712993227082,12.8110956219454,12.8110956219454,40841.940099464,0.0,1.0
2012-06-28,16.78,16.99,16.63,16.8,15900,13.1883548795242,13.3534058047149,13.0704613615308,13.2040740152566,20230.1198623513,0.0,1.0
2012-06-29,17.13,17.29,16.94,17.06,25500,13.463439754842,13.5891928407016,13.3141079653837,13.4084227797784,32444.5318547144,0.0,1.0
2012-07-02,17.39,17.5,17.14,17.14,28500,13.6677885193638,13.7542437658923,13.4712993227082,13.4712993227082,36261.535602328,0.0,1.0
2012-07-03,17.35,17.39,17.1819,17.33,11000,13.6363502478989,13.6677885193638,13.5042309120677,13.6206311121665,13995.6804079161,0.0,1.0
2012-07-05,17.16,17.4,16.88,17.25,13700,13.4870184584407,13.67564808723,13.2669505581864,13.5577545692367,17430.9837807681,0.0,1.0
2012-07-06,17.08,17.25,17.0,17.02,12400,13.4241419155109,13.5577545692367,13.3612653725811,13.3769845083135,15776.948823469,0.0,1.0
2012-07-09,17.22,17.23,17.03,17.08,4700,13.534175865638,13.5420354335042,13.3848440761798,13.4241419155109,5979.97253792777,0.0,1.0
2012-07-10,17.25,17.25,17.11,17.24,12300,13.5577545692367,13.5577545692367,13.4477206191095,13.5498950013705,15649.7153652152,0.0,1.0
2012-07-11,17.24,17.26,17.195,17.25,11800,13.5498950013705,13.5656141371029,13.5145269459725,13.5577545692367,15013.5480739463,0.0,1.0
2012-07-12,17.24,17.24,17.0,17.22,18800,13.5498950013705,13.5498950013705,13.3612653725811,13.534175865638,23919.890151711,0.0,1.0
2012-07-13,17.39,17.45,16.87,17.25,19700,13.6677885193638,13.7149459265612,13.2590909903202,13.5577545692367,25064.9912759951,0.0,1.0
2012-07-16,17.31,17.39,17.27,17.39,6800,13.604911976434,13.6677885193638,13.5734737049691,13.6677885193638,8651.87516125721,0.0,1.0
2012-07-17,17.15,17.4,17.15,17.36,18300,13.4791588905744,13.67564808723,13.4791588905744,13.6442098157652,23283.7228604422,0.0,1.0
2012-07-18,17.34,17.34,17.17,17.17,6300,13.6284906800327,13.6284906800327,13.4948780263069,13.4948780263069,8015.70786998828,0.0,1.0
2012-07-19,17.17,17.34,17.17,17.34,2600,13.4948780263069,13.6284906800327,13.4948780263069,13.6284906800327,3308.06991459833,0.0,1.0
2012-07-20,16.86,17.23,16.81,17.05,9200,13.2512314224539,13.5420354335042,13.2119335831228,13.4005632119122,11705.478159348,0.0,1.0
2012-07-23,16.51,16.86,16.0,16.65,17300,12.9761465471361,13.2512314224539,12.5753085859587,13.0861804972632,22011.3882779043,0.0,1.0
2012-07-24,16.21,16.48,15.51,15.51,13100,12.7403595111494,12.9525678435374,12.1901897605137,12.1901897605137,16667.5830312454,0.0,1.0
2012-07-25,16.3,16.5,16.01,16.35,5700,12.8110956219454,12.9682869792699,12.5831681538249,12.8503934612765,7252.30712046558,0.0,1.0
2012-07-26,16.69,16.88,16.31,16.47,8100,13.1176187687281,13.2669505581864,12.8189551898116,12.9447082756712,10305.9101185564,0.0,1.0
2012-07-27,17.01,17.08,16.28,16.74,17400,13.3691249404473,13.4241419155109,12.7953764862129,13.1569166080593,22138.6217361581,0.0,1.0
2012-07-30,16.82,17.13,16.7701,17.02,9000,13.219793150989,13.463439754842,13.1805739073366,13.3769845083135,11451.0112428404,0.0,1.0
2012-07-31,16.82,16.93,16.45,16.45,11900,13.219793150989,13.3062483975175,12.9289891399388,12.9289891399388,15140.7815322001,0.0,1.0
2012-08-01,16.3,16.92,16.29,16.8,17900,12.8110956219454,13.2983888296513,12.8032360540792,13.2040740152566,22774.789027427,0.0,1.0
2012-08-02,16.36,16.55,16.01,16.14,12500,12.8582530291427,13.007584818601,12.5831681538249,12.6853425360858,15904.1822817228,0.0,1.0
2012-08-03,16.92,17.19,16.31,16.31,12900,13.2983888296513,13.5105971620393,12.8189551898116,12.8189551898116,16413.1161147379,0.0,1.0
2012-08-06,17.07,17.18,16.86,16.86,5900,13.4162823476447,13.5027375941731,13.2512314224539,13.2512314224539,7506.77403697312,0.0,1.0
2012-08-07,17.14,17.16,17.05,17.16,11600,13.4712993227082,13.4870184584407,13.4005632119122,13.4870184584407,14759.0811574388,0.0,1.0
2012-08-08,17.11,17.11,16.75,17.1,5700,13.4477206191095,13.4477206191095,13.1647761759255,13.4398610512433,7252.30712046561,0.0,1.0
2012-08-09,17.11,17.13,16.8,17.06,2100,13.4477206191095,13.463439754842,13.2040740152566,13.4084227797784,2671.90262332943,0.0,1.0
2012-08-10,16.7,17.02,16.61,16.98,4400,13.1254783365944,13.3769845083135,13.0547422257983,13.3455462368486,5598.2721631664,0.0,1.0
2012-08-13,17.16,17.16,17.0,17.1465,9400,13.4870184584407,13.4870184584407,13.3612653725811,13.4764080418213,11959.9450758555,0.0,1.0
2012-08-14,16.94,17.35,16.85,17.16,34700,13.3141079653837,13.6363502478989,13.2433718545877,13.4870184584407,44150.0100140625,0.0,1.0
2012-08-15,17.27,17.29,17.04,17.05,5900,13.5734737049691,13.5891928407016,13.392703644046,13.4005632119122,7506.77403697317,0.0,1.0
2012-08-16,17.12,17.23,16.98,17.19,8100,13.4555801869758,13.5420354335042,13.3455462368486,13.5105971620393,10305.9101185563,0.0,1.0
2012-08-17,17.17,17.17,17.0,17.03,17600,13.4948780263069,13.4948780263069,13.3612653725811,13.3848440761798,22393.0886526657,0.0,1.0
2012-08-20,17.12,17.17,16.85,17.1,18900,13.4555801869758,13.4948780263069,13.2433718545877,13.4398610512433,24047.1236099648,0.0,1.0
2012-08-21,16.92,17.19,16.92,17.05,3900,13.2983888296513,13.5105971620393,13.2983888296513,13.4005632119122,4962.1048718975,0.0,1.0
2012-08-22,16.9,17.13,16.9,17.04,4200,13.2826696939188,13.463439754842,13.2826696939188,13.392703644046,5343.80524665887,0.0,1.0
2012-08-23,16.93,17.09,16.83,16.9001,7000,13.3062483975175,13.4320014833771,13.2276527188553,13.2827482895975,8906.34207776476,0.0,1.0
2012-08-24,17.09,17.13,16.95,16.95,2300,13.4320014833771,13.463439754842,13.32196753325,13.32196753325,2926.36953983699,0.0,1.0
2012-08-27,16.98,17.09,16.98,17.09,2700,13.3455462368486,13.4320014833771,13.3455462368486,13.4320014833771,3435.30337285213,0.0,1.0
2012-08-28,16.99,17.0,16.93,16.96,26700,13.3534058047149,13.3612653725811,13.3062483975175,13.3298271011162,33971.3333537597,0.0,1.0
2012-08-29,17.0,17.0,16.99,16.99,2400,13.3612653725811,13.3612653725811,13.3534058047149,13.3534058047149,3053.60299809077,0.0,1.0
2012-08-30,16.83,17.0,16.83,16.9865,4400,13.2276527188553,13.3612653725811,13.2276527188553,13.3506549559617,5598.2721631664,0.0,1.0
2012-08-31,17.0,17.0,16.91,16.97,5500,13.3612653725811,13.3612653725811,13.2905292617851,13.3376866689824,6997.84020395801,0.0,1.0
2012-09-04,16.98,17.0,16.93,16.94,7200,13.3455462368486,13.3612653725811,13.3062483975175,13.3141079653837,9160.80899427234,0.0,1.0
2012-09-05,16.72,17.0,16.4329,17.0,13600,13.1411974723268,13.3612653725811,12.9155492788875,13.3612653725811,17303.7503225144,0.0,1.0
2012-09-06,17.33,17.39,16.76,16.76,14600,13.6206311121665,13.6677885193638,13.1726357437917,13.1726357437917,18576.0849050522,0.0,1.0
2012-09-07,17.34,17.4,17.17,17.4,6700,13.6284906800327,13.67564808723,13.4948780263069,13.67564808723,8524.64170300341,0.0,1.0
2012-09-10,17.01,17.35,17.01,17.35,120600,13.3691249404473,13.6363502478989,13.3691249404473,13.6363502478989,153443.550654061,0.0,1.0
2012-09-11,17.14,17.14,17.0,17.0,2600,13.4712993227082,13.4712993227082,13.3612653725811,13.3612653725811,3308.06991459834,0.0,1.0
2012-09-12,17.44,17.4487,17.29,17.4487,9100,13.7070863586949,13.7139241827386,13.5891928407016,13.7139241827386,11578.2447010942,0.0,1.0
2012-09-13,17.4,17.44,17.32,17.4,14700,13.67564808723,13.7070863586949,13.6127715443003,13.67564808723,18703.318363306,0.0,1.0
2012-09-14,17.31,17.4,17.18,17.35,17300,13.604911976434,13.67564808723,13.5027375941731,13.6363502478989,22011.3882779044,0.0,1.0
2012-09-17,17.37,17.4,17.21,17.35,9000,13.6520693836314,13.67564808723,13.5263162977718,13.6363502478989,11451.0112428404,0.0,1.0
2012-09-18,17.52,17.55,17.33,17.37,9200,13.7699629016247,13.7935416052234,13.6206311121665,13.6520693836314,11705.478159348,0.0,1.0
2012-09-19,18.02,18.02,17.54,17.55,9900,14.1629412949359,14.1629412949359,13.7856820373572,13.7935416052234,12596.1123671245,0.0,1.0
2012-09-20,17.77,17.98,17.12,17.95,8000,13.9664520982803,14.1315030234711,13.4555801869758,14.1079243198724,10178.6766603026,0.0,1.0
2012-09-21,18.12,18.12,17.95,18.07,44000,14.2415369735982,14.2415369735982,14.1079243198724,14.2022391342671,55982.7216316641,0.0,1.0
2012-09-24,18.17,18.25,18.04,18.04,6300,14.2808348129293,14.3437113558591,14.1786604306684,14.1786604306684,8015.70786998828,0.0,1.0
2012-09-25,18.28,18.35,18.23,18.25,8500,14.3672900594578,14.4223070345213,14.3279922201267,14.3437113558591,10814.8439515715,0.0,1.0
2012-09-26,18.15,18.4,17.75,18.26,17600,14.2651156771969,14.4616048738525,13.9507329625479,14.3515709237253,22393.0886526656,0.0,1.0
2012-09-27,18.27,18.29,17.79,18.21,5700,14.3594304915916,14.375149627324,13.9821712340128,14.3122730843942,7252.30712046556,0.0,1.0
2012-09-28,17.99,18.23,17.77,18.2,14600,14.1393625913373,14.3279922201267,13.9664520982803,14.304413516528,18576.0849050522,0.0,1.0
2012-10-01,18.3,18.36,18.09,18.09,7000,14.3830091951902,14.4301666023876,14.2179582699995,14.2179582699995,8906.34207776477,0.0,1.0
2012-10-02,18.26,18.39,18.15,18.39,29400,14.3515709237253,14.4537453059862,14.2651156771969,14.4537453059862,37406.636726612,0.0,1.0
2012-10-03,18.19,18.3,18.065,18.3,6300,14.2965539486618,14.3830091951902,14.198309350334,14.3830091951902,8015.70786998825,0.0,1.0
2012-10-04,18.92,18.92,18.19,18.35,26400,14.8703024028961,14.8703024028961,14.2965539486618,14.4223070345213,33589.6329789985,0.0,1.0
2012-10-05,18.99,19.19,18.64,18.91,24900,14.9253193779597,15.0825107352842,14.6502345026418,14.8624428350299,31681.1311051917,0.0,1.0
2012-10-08,19.15,19.45,18.65,19.01,27500,15.0510724638193,15.286859499806,14.6580940705081,14.9410385136921,34989.20101979,0.0,1.0
2012-10-09,18.13,19.18,18.1,19.1799,7800,14.2493965414644,15.074651167418,14.2258178378657,15.0745725717393,9924.20974379502,0.0,1.0
2012-10-10,18.57,18.65,17.6,17.75,10300,14.5952175275783,14.6580940705081,13.8328394445545,13.9507329625479,13105.0462001395,0.0,1.0
2012-10-11,18.55,18.9,18.05,18.66,5200,14.5794983918458,14.8545832671637,14.1865199985346,14.6659536383743,6616.13982919668,0.0,1.0
2012-10-12,18.21,18.75,18.1,18.5,15400,14.3122730843942,14.7366897491703,14.2258178378657,14.5402005525147,19593.9525710825,0.0,1.0
2012-10-15,18.46,18.57,18.23,18.23,3400,14.5087622810498,14.5952175275783,14.3279922201267,14.3279922201267,4325.9375806286,0.0,1.0
2012-10-16,18.68,18.85,18.29,18.35,13200,14.6816727741067,14.8152854278326,14.375149627324,14.4223070345213,16794.8164894993,0.0,1.0
2012-10-17,18.61,18.87,18.32,18.32,1700,14.6266557990432,14.831004563565,14.3987283309227,14.3987283309227,2162.96879031429,0.0,1.0
2012-10-18,18.64,18.76,18.61,18.76,1700,14.6502345026418,14.7445493170365,14.6266557990432,14.7445493170365,2162.9687903143,0.0,1.0
2012-10-19,18.48,18.79,18.06,18.54,22700,14.5244814167823,14.7681280206352,14.1943795664008,14.5716388239796,28881.9950236085,0.0,1.0
2012-10-22,18.76,18.76,18.44,18.44,3900,14.7445493170365,14.7445493170365,14.4930431453174,14.4930431453174,4962.10487189752,0.0,1.0
2012-10-23,18.51,18.74,18.51,18.74,2900,14.5480601203809,14.7288301813041,14.5480601203809,14.7288301813041,3689.77028935969,0.0,1.0
2012-10-24,18.19,18.33,18.15,18.15,1700,14.2965539486618,14.4065878987889,14.2651156771969,14.2651156771969,2162.96879031429,0.0,1.0
2012-10-25,18.87,19.0,18.31,18.31,1600,14.831004563565,14.9331789458259,14.3908687630564,14.3908687630564,2035.73533206051,0.0,1.0
2012-10-26,18.55,18.89,18.4,18.84,16200,14.5794983918458,14.8467236992975,14.4616048738525,14.8074258599663,20611.8202371127,0.0,1.0
2012-10-31,18.91,19.1,18.47,19.0865,22600,14.8624428350299,15.0117746244882,14.516621848916,15.0011642078688,28754.7615653548,0.0,1.0
2012-11-01,18.97,19.95,18.66,18.86,56600,14.9096002422272,15.6798378931172,14.6659536383743,14.8231449956988,72014.1373716409,0.0,1.0
2012-11-02,18.09,19.06,18.09,19.06,19100,14.2179582699995,14.9803363530233,14.2179582699995,14.9803363530233,24301.5905264724,0.0,1.0
2012-11-05,17.95,18.62,17.86,18.15,6200,14.1079243198724,14.6345153669094,14.0371882090764,14.2651156771969,7888.47441173448,0.0,1.0
2012-11-06,18.19,18.21,17.8501,18.03,21200,14.2965539486618,14.3122730843942,14.0294072368888,14.1708008628022,26973.4931498017,0.0,1.0
2012-11-07,17.06,17.93,17.01,17.92,19100,13.4084227797784,14.0922051841399,13.3691249404473,14.0843456162737,24301.5905264724,0.0,1.0
2012-11-08,16.84,17.35,16.78,17.08,18300,13.2355122867215,13.6363502478989,13.1883548795242,13.4241419155109,23283.7228604421,0.0,1.0
2012-11-09,17.41,17.41,16.76,16.76,15600,13.6835076550963,13.6835076550963,13.1726357437917,13.1726357437917,19848.41948759,0.0,1.0
2012-11-12,17.39,17.5,17.39,17.42,2400,13.6677885193638,13.7542437658923,13.6677885193638,13.6913672229625,3053.60299809078,0.0,1.0
2012-11-13,17.57,17.57,17.31,17.46,2000,13.8092607409559,13.8092607409559,13.604911976434,13.7228054944274,2544.66916507564,0.0,1.0
2012-11-14,17.28,17.72,17.25,17.72,12400,13.5813332728354,13.9271542589492,13.5577545692367,13.9271542589492,15776.9488234689,0.0,1.0
2012-11-15,17.39,17.42,17.33,17.33,5300,13.6677885193638,13.6913672229625,13.6206311121665,13.6206311121665,6743.37328745047,0.0,1.0
2012-11-16,17.44,17.67,17.34,17.34,16700,13.7070863586949,13.8878564196181,13.6284906800327,13.6284906800327,21247.9875283817,0.0,1.0
2012-11-19,18.56,18.56,17.63,17.63,11900,14.5873579597121,14.5873579597121,13.8564181481532,13.8564181481532,15140.7815322,0.0,1.0
2012-11-20,18.26,18.62,18.26,18.43,2800,14.3515709237253,14.6345153669094,14.3515709237253,14.4851835774511,3562.53683110591,0.0,1.0
2012-11-21,18.32,18.41,18.22,18.25,2200,14.3987283309227,14.4694644417187,14.3201326522604,14.3437113558591,2799.1360815832,0.0,1.0
2012-11-23,18.39,18.45,18.02,18.45,3300,14.4537453059862,14.5009027131836,14.1629412949359,14.5009027131836,4198.70412237482,0.0,1.0
2012-11-26,18.6,18.69,18.4,18.6,5500,14.618796231177,14.689532341973,14.4616048738525,14.618796231177,6997.84020395799,0.0,1.0
2012-11-27,18.37,18.5,18.36,18.39,3800,14.4380261702538,14.5402005525147,14.4301666023876,14.4537453059862,4834.87141364372,0.0,1.0
2012-11-28,18.49,18.49,17.83,17.9,4500,14.5323409846485,14.5323409846485,14.0136095054777,14.0686264805413,5725.50562142019,0.0,1.0
2012-11-29,18.32,18.59,18.02,18.59,4400,14.3987283309227,14.6109366633107,14.1629412949359,14.6109366633107,5598.2721631664,0.0,1.0
2012-11-30,18.27,18.39,18.12,18.39,4300,14.3594304915916,14.4537453059862,14.2415369735982,14.4537453059862,5471.03870491261,0.0,1.0
2012-12-03,18.28,18.35,18.1,18.35,9200,14.3672900594578,14.4223070345213,14.2258178378657,14.4223070345213,11705.4781593479,0.0,1.0
2012-12-04,18.25,18.35,18.09,18.09,18100,14.3437113558591,14.4223070345213,14.2179582699995,14.2179582699995,23029.2559439346,0.0,1.0
2012-12-05,18.23,18.39,18.1,18.2,22100,14.3279922201267,14.4537453059862,14.2258178378657,14.304413516528,28118.5942740858,0.0,1.0
2012-12-06,18.3,18.34,18.1,18.2,4100,14.3830091951902,14.4144474666551,14.2258178378657,14.304413516528,5216.57178840508,0.0,1.0
2012-12-07,18.18,18.36,18.16,18.2,9200,14.2886943807955,14.4301666023876,14.2729752450631,14.304413516528,11705.478159348,0.0,1.0
2012-12-10,18.14,18.325,18.07,18.2,10100,14.2572561093306,14.4026581148558,14.2022391342671,14.304413516528,12850.579283632,0.0,1.0
2012-12-11,18.29,18.35,18.19,18.2,9800,14.375149627324,14.4223070345213,14.2965539486618,14.304413516528,12468.8789088706,0.0,1.0
2012-12-12,18.12,18.38,18.12,18.38,5700,14.2415369735982,14.44588573812,14.2415369735982,14.44588573812,7252.30712046558,0.0,1.0
2012-12-13,18.14,18.2,17.94,18.19,13000,14.2572561093306,14.304413516528,14.1000647520062,14.2965539486618,16540.3495729917,0.0,1.0
2012-12-14,18.05,18.13,18.01,18.01,6100,14.1865199985346,14.2493965414644,14.1550817270697,14.1550817270697,7761.24095348072,0.0,1.0
2012-12-17,18.28,18.35,18.13,18.13,9900,14.3672900594578,14.4223070345213,14.2493965414644,14.2493965414644,12596.1123671244,0.0,1.0
2012-12-18,18.3,18.3,18.02,18.02,12500,14.3830091951902,14.3830091951902,14.1629412949359,14.1629412949359,15904.1822817228,0.0,1.0
2012-12-19,18.29,18.38,18.17,18.36,13400,14.375149627324,14.44588573812,14.2808348129293,14.4301666023876,17049.2834060068,0.0,1.0
2012-12-20,18.26,18.29,18.2,18.2,32600,14.3515709237253,14.375149627324,14.304413516528,14.304413516528,41478.1073907331,0.0,1.0
2012-12-21,18.23,18.37,18.2,18.36,35000,14.3279922201267,14.4380261702538,14.304413516528,14.4301666023876,44531.7103888236,0.0,1.0
2012-12-24,18.16,18.23,18.0,18.01,8800,14.2729752450631,14.3279922201267,14.1472221592035,14.1550817270697,11196.5443263328,0.0,1.0
2012-12-26,18.15,18.23,18.02,18.23,9100,14.2651156771969,14.3279922201267,14.1629412949359,14.3279922201267,11578.2447010941,0.0,1.0
2012-12-27,18.05,18.25,17.99,18.1,16100,14.1865199985346,14.3437113558591,14.1393625913373,14.2258178378657,20484.586778859,0.0,1.0
2012-12-28,17.76,18.15,17.705,17.97,39500,13.9585925304141,14.2651156771969,13.9153649071499,14.1236434556048,50257.216010244,0.0,1.0
2012-12-31,18.25,18.25,17.65,17.8637,44000,14.3437113558591,14.3437113558591,13.8721372838857,14.0400962491869,55982.7216316641,0.0,1.0
2013-01-02,18.51,18.8,18.18,18.25,33900,14.5480601203809,14.7759875885014,14.2886943807955,14.3437113558591,43132.1423480322,0.0,1.0
2013-01-03,18.78,18.82,18.22,18.2263,4600,14.760268452769,14.7917067242339,14.3201326522604,14.3250841800162,5852.73907967397,0.0,1.0
2013-01-04,19.08,19.09,18.89,18.92,10400,14.9960554887557,15.0039150566219,14.8467236992975,14.8703024028961,13232.2796583933,0.0,1.0
2013-01-07,18.91,19.084,18.87,18.995,3900,14.8624428350299,14.9991993159022,14.831004563565,14.9292491618928,4962.1048718975,0.0,1.0
2013-01-08,18.83,18.92,18.65,18.87,9200,14.7995662921001,14.8703024028961,14.6580940705081,14.831004563565,11705.478159348,0.0,1.0
2013-01-09,18.78,18.93,18.39,18.93,6000,14.760268452769,14.8781619707623,14.4537453059862,14.8781619707623,7634.00749522692,0.0,1.0
2013-01-10,19.03,19.04,18.87,18.89,6600,14.9567576494246,14.9646172172908,14.831004563565,14.8467236992975,8397.40824474961,0.0,1.0
2013-01-11,18.98,19.05,18.82,19.04,26200,14.9174598100935,14.972476785157,14.7917067242339,14.9646172172908,33335.1660624908,0.0,1.0
2013-01-14,19.2,19.2,19.0425,19.1315,6000,15.0903703031504,15.0903703031504,14.9665821092574,15.0365322632668,7634.00749522693,0.0,1.0
2013-01-15,19.01,19.45,18.8,19.18,8500,14.9410385136921,15.286859499806,14.7759875885014,15.074651167418,10814.8439515715,0.0,1.0
2013-01-16,18.9,18.97,18.9,18.97,1000,14.8545832671637,14.9096002422272,14.8545832671637,14.9096002422272,1272.33458253782,0.0,1.0
2013-01-17,18.93,18.93,18.65,18.71,2900,14.8781619707623,14.8781619707623,14.6580940705081,14.7052514777054,3689.77028935969,0.0,1.0
2013-01-18,19.23,19.26,18.86,18.86,5300,15.1139490067491,15.1375277103477,14.8231449956988,14.8231449956988,6743.37328745044,0.0,1.0
2013-01-22,19.16,19.16,18.76,18.76,5000,15.0589320316855,15.0589320316855,14.7445493170365,14.7445493170365,6361.67291268911,0.0,1.0
2013-01-23,19.18,19.3,19.17,19.17,1900,15.074651167418,15.1689659818126,15.0667915995517,15.0667915995517,2417.43570682185,0.0,1.0
2013-01-24,19.1,19.3,19.09,19.24,1800,15.0117746244882,15.1689659818126,15.0039150566219,15.1218085746153,2290.20224856807,0.0,1.0
2013-01-25,19.22,19.3,19.19,19.3,1400,15.1060894388828,15.1689659818126,15.0825107352842,15.1689659818126,1781.26841555296,0.0,1.0
2013-01-28,19.25,19.25,18.87,18.92,3800,15.1296681424815,15.1296681424815,14.831004563565,14.8703024028961,4834.87141364373,0.0,1.0
2013-01-29,19.25,19.25,19.14,19.2315,3800,15.1296681424815,15.1296681424815,15.0432128959531,15.115127941929,4834.87141364373,0.0,1.0
2013-01-30,19.21,19.22,19.21,19.21,3300,15.0982298710166,15.1060894388828,15.0982298710166,15.0982298710166,4198.70412237482,0.0,1.0
2013-01-31,19.09,19.25,19.09,19.21,9300,15.0039150566219,15.1296681424815,15.0039150566219,15.0982298710166,11832.7116176018,0.0,1.0
2013-02-01,19.25,19.25,19.04,19.19,3200,15.1296681424815,15.1296681424815,14.9646172172908,15.0825107352842,4071.47066412103,0.0,1.0
2013-02-04,18.75,19.18,18.72,19.03,7800,14.7366897491703,15.074651167418,14.7131110455716,14.9567576494246,9924.20974379502,0.0,1.0
2013-02-05,18.88,18.955,18.83,18.93,1600,14.8388641314312,14.8978108904279,14.7995662921001,14.8781619707623,2035.73533206052,0.0,1.0
2013-02-06,18.79,19.045,18.76,19.035,4200,14.7681280206352,14.9685470012239,14.7445493170365,14.9606874333577,5343.80524665885,0.0,1.0
2013-02-07,18.51,18.76,18.26,18.74,13400,14.5480601203809,14.7445493170365,14.3515709237253,14.7288301813041,17049.2834060068,0.0,1.0
2013-02-08,18.39,18.5,18.39,18.5,5200,14.4537453059862,14.5402005525147,14.4537453059862,14.5402005525147,6616.13982919669,0.0,1.0
2013-02-11,18.44,18.48,18.44,18.44,1700,14.4930431453174,14.5244814167823,14.4930431453174,14.4930431453174,2162.96879031429,0.0,1.0
2013-02-12,18.76,18.76,18.76,18.76,900,14.7445493170365,14.7445493170365,14.7445493170365,14.7445493170365,1145.10112428404,0.0,1.0
2013-02-13,18.46,18.5,18.1,18.5,7500,14.5087622810498,14.5402005525147,14.2258178378657,14.5402005525147,9542.50936903367,0.0,1.0
2013-02-14,18.49,18.4999,18.48,18.4999,2700,14.5323409846485,14.540121956836,14.5244814167823,14.540121956836,3435.30337285211,0.0,1.0
2013-02-15,18.46,18.72,18.34,18.67,13300,14.5087622810498,14.7131110455716,14.4144474666551,14.6738132062405,16922.049947753,0.0,1.0
2013-02-19,18.49,18.5,18.48,18.5,4100,14.5323409846485,14.5402005525147,14.5244814167823,14.5402005525147,5216.57178840506,0.0,1.0
2013-02-20,18.3,18.7,18.3,18.48,25800,14.3830091951902,14.6973919098392,14.3830091951902,14.5244814167823,32826.2322294758,0.0,1.0
2013-02-21,18.54,18.68,18.3,18.36,5200,14.5716388239796,14.6816727741067,14.3830091951902,14.4301666023876,6616.13982919667,0.0,1.0
2013-02-22,18.58,18.67,18.5,18.67,6100,14.6030770954445,14.6738132062405,14.5402005525147,14.6738132062405,7761.24095348071,0.0,1.0
2013-02-25,18.34,18.55,18.28,18.55,9800,14.4144474666551,14.5794983918458,14.3672900594578,14.5794983918458,12468.8789088707,0.0,1.0
2013-02-26,18.47,18.5,18.4,18.48,7600,14.516621848916,14.5402005525147,14.4616048738525,14.5244814167823,9669.74282728747,0.0,1.0
2013-02-27,18.48,18.55,18.21,18.53,7000,14.5244814167823,14.5794983918458,14.3122730843942,14.5637792561134,8906.34207776472,0.0,1.0
2013-02-28,18.44,18.45,18.2,18.2,3800,14.4930431453174,14.5009027131836,14.304413516528,14.304413516528,4834.87141364371,0.0,1.0
2013-03-01,18.78,18.78,18.21,18.25,2900,14.760268452769,14.760268452769,14.3122730843942,14.3437113558591,3689.77028935968,0.0,1.0
2013-03-04,18.57,18.65,18.57,18.6,4100,14.5952175275783,14.6580940705081,14.5952175275783,14.618796231177,5216.57178840506,0.0,1.0
2013-03-05,18.83,19.0,18.74,18.74,4600,14.7995662921001,14.9331789458259,14.7288301813041,14.7288301813041,5852.73907967398,0.0,1.0
2013-03-06,18.92,18.92,18.73,18.84,5300,14.8703024028961,14.8703024028961,14.7209706134379,14.8074258599663,6743.37328745046,0.0,1.0
2013-03-07,18.8,18.94,18.74,18.94,1800,14.7759875885014,14.8860215386286,14.7288301813041,14.8860215386286,2290.20224856808,0.0,1.0
2013-03-08,18.58,18.98,18.58,18.98,7600,14.6030770954445,14.9174598100935,14.6030770954445,14.9174598100935,9669.74282728744,0.0,1.0
2013-03-11,18.37,18.56,18.205,18.56,6000,14.4380261702538,14.5873579597121,14.3083433004611,14.5873579597121,7634.00749522693,0.0,1.0
2013-03-12,18.34,18.49,18.34,18.38,3800,14.4144474666551,14.5323409846485,14.4144474666551,14.44588573812,4834.87141364373,0.0,1.0
2013-03-13,18.58,18.58,18.58,18.58,1000,14.6030770954445,14.6030770954445,14.6030770954445,14.6030770954445,1272.33458253782,0.0,1.0
2013-03-14,18.45,18.5,18.31,18.5,5400,14.5009027131836,14.5402005525147,14.3908687630564,14.5402005525147,6870.60674570423,0.0,1.0
2013-03-15,18.27,18.5,18.21,18.5,20000,14.3594304915916,14.5402005525147,14.3122730843942,14.5402005525147,25446.6916507563,0.0,1.0
2013-03-18,18.39,18.65,17.76,18.16,7100,14.4537453059862,14.6580940705081,13.9585925304141,14.2729752450631,9033.57553601856,0.0,1.0
2013-03-19,17.91,18.37,17.89,17.89,2400,14.0764860484075,14.4380261702538,14.060766912675,14.060766912675,3053.60299809077,0.0,1.0
2013-03-20,18.48,18.48,18.08,18.08,2600,14.5244814167823,14.5244814167823,14.2100987021333,14.2100987021333,3308.06991459833,0.0,1.0
2013-03-21,18.38,18.4,18.28,18.28,4600,14.44588573812,14.4616048738525,14.3672900594578,14.3672900594578,5852.73907967399,0.0,1.0
2013-03-22,18.61,18.61,18.4,18.4,4300,14.6266557990432,14.6266557990432,14.4616048738525,14.4616048738525,5471.03870491262,0.0,1.0
2013-03-25,18.81,18.85,18.73,18.75,2000,14.7838471563677,14.8152854278326,14.7209706134379,14.7366897491703,2544.66916507563,0.0,1.0
2013-03-26,18.76,18.91,18.71,18.91,2300,14.7445493170365,14.8624428350299,14.7052514777054,14.8624428350299,2926.369539837,0.0,1.0
2013-03-27,18.6,18.73,18.54,18.62,5000,14.618796231177,14.7209706134379,14.5716388239796,14.6345153669094,6361.67291268909,0.0,1.0
2013-03-28,18.61,18.75,18.3092,18.75,5400,14.6266557990432,14.7366897491703,14.3902399976272,14.7366897491703,6870.60674570422,0.0,1.0
2013-04-01,18.5,18.5,18.32,18.32,3700,14.5402005525147,14.5402005525147,14.3987283309227,14.3987283309227,4707.63795538994,0.0,1.0
2013-04-02,18.26,18.49,18.25,18.28,8900,14.3515709237253,14.5323409846485,14.3437113558591,14.3672900594578,11323.7777845866,0.0,1.0
2013-04-03,18.33,18.52,18.18,18.34,6600,14.4065878987889,14.5559196882472,14.2886943807955,14.4144474666551,8397.40824474962,0.0,1.0
2013-04-04,18.54,18.54,18.05,18.25,4600,14.5716388239796,14.5716388239796,14.1865199985346,14.3437113558591,5852.73907967398,0.0,1.0
2013-04-05,18.41,18.92,18.26,18.26,8200,14.4694644417187,14.8703024028961,14.3515709237253,14.3515709237253,10433.1435768101,0.0,1.0
2013-04-08,18.62,18.62,18.33,18.5,5500,14.6345153669094,14.6345153669094,14.4065878987889,14.5402005525147,6997.84020395802,0.0,1.0
2013-04-09,18.47,18.8,18.44,18.55,6000,14.516621848916,14.7759875885014,14.4930431453174,14.5794983918458,7634.00749522695,0.0,1.0
2013-04-10,18.63,18.63,18.12,18.37,4900,14.6423749347756,14.6423749347756,14.2415369735982,14.4380261702538,6234.43945443533,0.0,1.0
2013-04-11,18.62,18.7,18.61,18.61,4100,14.6345153669094,14.6973919098392,14.6266557990432,14.6266557990432,5216.57178840507,0.0,1.0
2013-04-12,18.68,18.7,18.57,18.57,5100,14.6816727741067,14.6973919098392,14.5952175275783,14.5952175275783,6488.90637094291,0.0,1.0
2013-04-15,17.92,18.6,17.85,18.6,7000,14.0843456162737,14.618796231177,14.0293286412101,14.618796231177,8906.34207776476,0.0,1.0
2013-04-16,18.33,18.52,18.05,18.05,4200,14.4065878987889,14.5559196882472,14.1865199985346,14.1865199985346,5343.80524665885,0.0,1.0
2013-04-17,17.05,18.2,16.9,18.2,35700,13.4005632119122,14.304413516528,13.2826696939188,14.304413516528,45422.3445966002,0.0,1.0
2013-04-18,17.3,17.49,17.23,17.23,7000,13.5970524085678,13.7463841980261,13.5420354335042,13.5420354335042,8906.34207776476,0.0,1.0
2013-04-19,17.93,17.94,17.35,17.35,5600,14.0922051841399,14.1000647520062,13.6363502478989,13.6363502478989,7125.07366221181,0.0,1.0
2013-04-22,17.91,17.91,17.51,17.51,2800,14.0764860484075,14.0764860484075,13.7621033337585,13.7621033337585,3562.5368311059,0.0,1.0
2013-04-23,18.09,18.1,17.83,18.01,3600,14.2179582699995,14.2258178378657,14.0136095054777,14.1550817270697,4580.40449713616,0.0,1.0
2013-04-24,18.37,18.385,18.1,18.38,2800,14.4380261702538,14.4498155220531,14.2258178378657,14.44588573812,3562.5368311059,0.0,1.0
2013-04-25,18.34,18.5,18.24,18.5,2900,14.4144474666551,14.5402005525147,14.3358517879929,14.5402005525147,3689.77028935969,0.0,1.0
2013-04-26,18.27,18.48,18.19,18.31,3600,14.3594304915916,14.5244814167823,14.2965539486618,14.3908687630564,4580.40449713614,0.0,1.0
2013-04-29,18.53,18.615,18.26,18.26,2200,14.5637792561134,14.6305855829763,14.3515709237253,14.3515709237253,2799.1360815832,0.0,1.0
2013-04-30,18.1,18.55,17.19,18.55,15000,14.2258178378657,14.5794983918458,13.5105971620393,14.5794983918458,19085.0187380674,0.0,1.0
2013-05-01,17.49,18.09,17.49,18.02,18400,13.7463841980261,14.2179582699995,13.7463841980261,14.1629412949359,23410.9563186959,0.0,1.0
2013-05-02,18.03,18.06,17.61,17.61,7000,14.1708008628022,14.1943795664008,13.8406990124208,13.8406990124208,8906.34207776473,0.0,1.0
2013-05-03,18.49,18.49,18.15,18.23,3800,14.5323409846485,14.5323409846485,14.2651156771969,14.3279922201267,4834.87141364372,0.0,1.0
2013-05-06,18.44,18.44,18.34,18.42,1200,14.4930431453174,14.4930431453174,14.4144474666551,14.4773240095849,1526.80149904538,0.0,1.0
2013-05-07,18.46,18.53,18.24,18.53,12700,14.5087622810498,14.5637792561134,14.3358517879929,14.5637792561134,16158.6491982303,0.0,1.0
2013-05-08,18.45,18.5,18.3,18.45,3400,14.5009027131836,14.5402005525147,14.3830091951902,14.5009027131836,4325.93758062859,0.0,1.0
2013-05-09,18.03,18.5,17.87,18.48,11100,14.1708008628022,14.5402005525147,14.0450477769426,14.5244814167823,14122.9138661698,0.0,1.0
2013-05-10,18.18,18.18,18.07,18.07,800,14.2886943807955,14.2886943807955,14.2022391342671,14.2022391342671,1017.86766603026,0.0,1.0
2013-05-13,17.93,18.15,17.815,18.1476,4100,14.0922051841399,14.2651156771969,14.0018201536784,14.263229380909,5216.57178840508,0.0,1.0
2013-05-14,18.01,18.1,17.93,17.9301,4800,14.1550817270697,14.2258178378657,14.0922051841399,14.0922837798186,6107.20599618155,0.0,1.0
2013-05-15,17.78,17.98,17.67,17.93,1700,13.9743116661466,14.1315030234711,13.8878564196181,14.0922051841399,2162.96879031429,0.0,1.0
2013-05-16,17.88,17.88,17.48,17.48,2200,14.0529073448088,14.0529073448088,13.7385246301598,13.7385246301598,2799.13608158321,0.0,1.0
2013-05-17,17.99,18.1,17.49,17.92,6200,14.1393625913373,14.2258178378657,13.7463841980261,14.0843456162737,7888.47441173448,0.0,1.0
2013-05-20,18.03,18.2,17.84,18.2,3000,14.1708008628022,14.304413516528,14.0214690733439,14.304413516528,3817.00374761346,0.0,1.0
2013-05-21,18.12,18.34,17.92,18.01,4200,14.2415369735982,14.4144474666551,14.0843456162737,14.1550817270697,5343.80524665885,0.0,1.0
2013-05-22,17.8,18.24,17.65,18.24,4700,13.990030801879,14.3358517879929,13.8721372838857,14.3358517879929,5979.97253792777,0.0,1.0
2013-05-23,17.94,18.12,17.71,17.71,7100,14.1000647520062,14.2415369735982,13.919294691083,13.919294691083,9033.5755360185,0.0,1.0
2013-05-24,17.94,18.25,17.88,17.98,4600,14.1000647520062,14.3437113558591,14.0529073448088,14.1315030234711,5852.73907967396,0.0,1.0
2013-05-28,17.89,18.46,17.68,18.2,15700,14.060766912675,14.5087622810498,13.8957159874843,14.304413516528,19975.6529458438,0.0,1.0
2013-05-29,17.7,17.85,17.68,17.68,2600,13.9114351232168,14.0293286412101,13.8957159874843,13.8957159874843,3308.06991459833,0.0,1.0
2013-05-30,17.89,18.1436,17.89,18.1436,2100,14.060766912675,14.2600855537625,14.060766912675,14.2600855537625,2671.90262332943,0.0,1.0
2013-05-31,17.52,17.84,17.4,17.71,6400,13.7699629016247,14.0214690733439,13.67564808723,13.919294691083,8142.94132824208,0.0,1.0
2013-06-03,17.8,18.08,17.41,17.52,28600,13.990030801879,14.2100987021333,13.6835076550963,13.7699629016247,36388.7690605817,0.0,1.0
2013-06-04,17.63,17.9,17.32,17.78,26000,13.8564181481532,14.0686264805413,13.6127715443003,13.9743116661466,33080.6991459834,0.0,1.0
2013-06-05,17.43,17.83,17.4,17.59,8300,13.6992267908287,14.0136095054777,13.67564808723,13.8249798766883,10560.3770350639,0.0,1.0
2013-06-06,17.71,17.8799,17.35,17.35,16700,13.919294691083,14.0528287491301,13.6363502478989,13.6363502478989,21247.9875283816,0.0,1.0
2013-06-07,17.79,18.14,17.55,17.79,53800,13.9821712340128,14.2572561093306,13.7935416052234,13.9821712340128,68451.6005405347,0.0,1.0
2013-06-10,17.82,17.93,17.82,17.82,148900,14.0057499376115,14.0922051841399,14.0057499376115,14.0057499376115,189450.619339881,0.0,1.0
2013-06-11,17.64,17.87,17.64,17.81,5000,13.8642777160194,14.0450477769426,13.8642777160194,13.9978903697452,6361.67291268912,0.0,1.0
2013-06-12,17.55,17.8399,17.51,17.8399,4600,13.7935416052234,14.0213904776653,13.7621033337585,14.0213904776653,5852.73907967398,0.0,1.0
2013-06-13,18.29,18.29,17.5,17.53,17400,14.375149627324,14.375149627324,13.7542437658923,13.777822469491,22138.6217361581,0.0,1.0
2013-06-14,17.87,18.25,17.87,18.18,6500,14.0450477769426,14.3437113558591,14.0450477769426,14.2886943807955,8270.17478649583,0.0,1.0
2013-06-17,18.27,18.5,18.07,18.07,29400,14.3594304915916,14.5402005525147,14.2022391342671,14.2022391342671,37406.6367266118,0.0,1.0
2013-06-18,18.64,18.69,18.0,18.07,19300,14.6502345026418,14.689532341973,14.1472221592035,14.2022391342671,24556.05744298,0.0,1.0
2013-06-19,18.215,18.41,18.08,18.15,10800,14.3162028683273,14.4694644417187,14.2100987021333,14.2651156771969,13741.2134914085,0.0,1.0
2013-06-20,17.74,18.41,17.73,17.95,7900,13.9428733946817,14.4694644417187,13.9350138268154,14.1079243198724,10051.4432020488,0.0,1.0
2013-06-21,18.47,18.47,17.84,17.84,25100,14.516621848916,14.516621848916,14.0214690733439,14.0214690733439,31935.5980216994,0.0,1.0
2013-06-24,18.5,18.54,18.1,18.27,10900,14.5402005525147,14.5716388239796,14.2258178378657,14.3594304915916,13868.4469496623,0.0,1.0
2013-06-25,18.64,18.7,18.3,18.7,9400,14.6502345026418,14.6973919098392,14.3830091951902,14.6973919098392,11959.9450758556,0.0,1.0
2013-06-26,18.51,18.687,18.424,18.66,5700,14.5480601203809,14.6871744716131,14.4804678367314,14.6659536383743,7252.3071204656,0.0,1.0
2013-06-27,18.68,18.7,18.33,18.62,10700,14.6816727741067,14.6973919098392,14.4065878987889,14.6345153669094,13613.9800331547,0.0,1.0
2013-06-28,18.5,18.5,18.2,18.5,86000,14.5402005525147,14.5402005525147,14.304413516528,14.5402005525147,109420.774098253,0.0,1.0
2013-07-01,18.5,18.6,18.1,18.59,13500,14.5402005525147,14.618796231177,14.2258178378657,14.6109366633107,17176.5168642606,0.0,1.0
2013-07-02,18.39,18.5,17.66,17.66,8900,14.4537453059862,14.5402005525147,13.8799968517519,13.8799968517519,11323.7777845866,0.0,1.0
2013-07-03,18.56,18.69,18.26,18.4,6700,14.5873579597121,14.689532341973,14.3515709237253,14.4616048738525,8524.64170300338,0.0,1.0
2013-07-05,18.49,18.7,18.26,18.7,17500,14.5323409846485,14.6973919098392,14.3515709237253,14.6973919098392,22265.8551944118,0.0,1.0
2013-07-08,18.41,18.56,18.41,18.56,10600,14.4694644417187,14.5873579597121,14.4694644417187,14.5873579597121,13486.7465749009,0.0,1.0
2013-07-09,18.47,18.6,18.26,18.5,26100,14.516621848916,14.618796231177,14.3515709237253,14.5402005525147,33207.9326042372,0.0,1.0
2013-07-10,18.46,18.5,18.21,18.4,16900,14.5087622810498,14.5402005525147,14.3122730843942,14.4616048738525,21502.4544448892,0.0,1.0
2013-07-11,18.48,18.5,18.32,18.5,20900,14.5244814167823,14.5402005525147,14.3987283309227,14.5402005525147,26591.7927750404,0.0,1.0
2013-07-12,18.58,18.73,18.29,18.43,3900,14.6030770954445,14.7209706134379,14.375149627324,14.4851835774511,4962.1048718975,0.0,1.0
2013-07-15,18.51,18.66,18.45,18.54,12600,14.5480601203809,14.6659536383743,14.5009027131836,14.5716388239796,16031.4157399766,0.0,1.0
2013-07-16,18.47,18.6,18.45,18.51,13000,14.516621848916,14.618796231177,14.5009027131836,14.5480601203809,16540.3495729917,0.0,1.0
2013-07-17,18.5,18.64,18.45,18.64,8900,14.5402005525147,14.6502345026418,14.5009027131836,14.6502345026418,11323.7777845866,0.0,1.0
2013-07-18,18.67,18.69,18.5,18.5,5800,14.6738132062405,14.689532341973,14.5402005525147,14.5402005525147,7379.54057871937,0.0,1.0
2013-07-19,18.64,18.69,18.54,18.62,9100,14.6502345026418,14.689532341973,14.5716388239796,14.6345153669094,11578.2447010942,0.0,1.0
2013-07-22,18.47,18.69,18.45,18.57,10300,14.516621848916,14.689532341973,14.5009027131836,14.5952175275783,13105.0462001396,0.0,1.0
2013-07-23,18.49,18.61,18.245,18.245,15200,14.5323409846485,14.6266557990432,14.339781571926,14.339781571926,19339.4856545749,0.0,1.0
2013-07-24,18.5,18.68,18.49,18.61,12100,14.5402005525147,14.6816727741067,14.5323409846485,14.6266557990432,15395.2484487076,0.0,1.0
2013-07-25,18.5,18.64,18.47,18.55,32800,14.5402005525147,14.6502345026418,14.516621848916,14.5794983918458,41732.5743072406,0.0,1.0
2013-07-26,18.44,18.67,18.34,18.35,17200,14.4930431453174,14.6738132062405,14.4144474666551,14.4223070345213,21884.1548196505,0.0,1.0
2013-07-29,18.28,18.5,18.21,18.45,19400,14.3672900594578,14.5402005525147,14.3122730843942,14.5009027131836,24683.2909012337,0.0,1.0
2013-07-30,18.3,18.59,18.29,18.43,11000,14.3830091951902,14.6109366633107,14.375149627324,14.4851835774511,13995.6804079161,0.0,1.0
2013-07-31,18.25,18.58,18.1,18.44,18800,14.3437113558591,14.6030770954445,14.2258178378657,14.4930431453174,23919.890151711,0.0,1.0
2013-08-01,18.28,18.56,18.21,18.34,10800,14.3672900594578,14.5873579597121,14.3122730843942,14.4144474666551,13741.2134914084,0.0,1.0
2013-08-02,18.25,18.45,18.09,18.2,6200,14.3437113558591,14.5009027131836,14.2179582699995,14.304413516528,7888.47441173449,0.0,1.0
2013-08-05,18.4,18.43,18.01,18.13,8200,14.4616048738525,14.4851835774511,14.1550817270697,14.2493965414644,10433.1435768101,0.0,1.0
2013-08-06,17.87,18.55,17.87,18.43,14700,14.0450477769426,14.5794983918458,14.0450477769426,14.4851835774511,18703.318363306,0.0,1.0
2013-08-07,18.2,18.23,17.97,18.01,8300,14.304413516528,14.3279922201267,14.1236434556048,14.1550817270697,10560.3770350639,0.0,1.0
2013-08-08,18.21,18.44,18.0,18.25,7600,14.3122730843942,14.4930431453174,14.1472221592035,14.3437113558591,9669.74282728745,0.0,1.0
2013-08-09,18.22,18.47,18.22,18.234,4300,14.3201326522604,14.516621848916,14.3201326522604,14.3311360472731,5471.03870491264,0.0,1.0
2013-08-12,18.01,18.47,17.91,18.11,12500,14.1550817270697,14.516621848916,14.0764860484075,14.233677405732,15904.1822817228,0.0,1.0
2013-08-13,17.82,18.04,17.67,17.99,5800,14.0057499376115,14.1786604306684,13.8878564196181,14.1393625913373,7379.54057871935,0.0,1.0
2013-08-14,17.56,18.05,17.45,17.75,8600,13.8014011730896,14.1865199985346,13.7149459265612,13.9507329625479,10942.0774098253,0.0,1.0
2013-08-15,17.25,17.63,17.07,17.41,16900,13.5577545692367,13.8564181481532,13.4162823476447,13.6835076550963,21502.4544448892,0.0,1.0
2013-08-16,17.29,17.47,16.86,17.17,21300,13.5891928407016,13.7306650622936,13.2512314224539,13.4948780263069,27100.7266080556,0.0,1.0
2013-08-19,17.21,17.47,17.075,17.25,12800,13.5263162977718,13.7306650622936,13.4202121315778,13.5577545692367,16285.8826564841,0.0,1.0
2013-08-20,17.23,17.46,17.01,17.2,13300,13.5420354335042,13.7228054944274,13.3691249404473,13.5184567299056,16922.0499477531,0.0,1.0
2013-08-21,17.12,17.28,17.04,17.04,4400,13.4555801869758,13.5813332728354,13.392703644046,13.392703644046,5598.2721631664,0.0,1.0
2013-08-22,17.37,17.38,17.21,17.21,2900,13.6520693836314,13.6599289514976,13.5263162977718,13.5263162977718,3689.77028935968,0.0,1.0
2013-08-23,17.52,17.6599,17.35,17.42,8400,13.7699629016247,13.8799182560732,13.6363502478989,13.6913672229625,10687.6104933177,0.0,1.0
2013-08-26,17.3,17.58,17.3,17.47,3800,13.5970524085678,13.8171203088221,13.5970524085678,13.7306650622936,4834.87141364372,0.0,1.0
2013-08-27,17.06,17.32,17.03,17.21,40000,13.4084227797784,13.6127715443003,13.3848440761798,13.5263162977718,50893.383301513,0.0,1.0
2013-08-28,17.18,17.45,17.07,17.1,4100,13.5027375941731,13.7149459265612,13.4162823476447,13.4398610512433,5216.57178840507,0.0,1.0
2013-08-29,17.48,17.48,17.47,17.47,2600,13.7385246301598,13.7385246301598,13.7306650622936,13.7306650622936,3308.06991459835,0.0,1.0
2013-08-30,17.06,17.46,17.0,17.46,7400,13.4084227797784,13.7228054944274,13.3612653725811,13.7228054944274,9415.2759107799,0.0,1.0
2013-09-03,17.1,17.33,17.01,17.23,6600,13.4398610512433,13.6206311121665,13.3691249404473,13.5420354335042,8397.40824474964,0.0,1.0
2013-09-04,17.02,17.43,16.98,16.99,9300,13.3769845083135,13.6992267908287,13.3455462368486,13.3534058047149,11832.7116176018,0.0,1.0
2013-09-05,17.14,17.15,16.95,17.1,3100,13.4712993227082,13.4791588905744,13.32196753325,13.4398610512433,3944.23720586725,0.0,1.0
2013-09-06,17.22,17.42,17.21,17.26,2400,13.534175865638,13.6913672229625,13.5263162977718,13.5656141371029,3053.60299809077,0.0,1.0
2013-09-09,17.57,17.57,17.3,17.3,11300,13.8092607409559,13.8092607409559,13.5970524085678,13.5970524085678,14377.3807826773,0.0,1.0
2013-09-10,17.5,17.54,17.26,17.26,1900,13.7542437658923,13.7856820373572,13.5656141371029,13.5656141371029,2417.43570682186,0.0,1.0
2013-09-11,17.5,17.75,17.26,17.45,16200,13.7542437658923,13.9507329625479,13.5656141371029,13.7149459265612,20611.8202371127,0.0,1.0
2013-09-12,17.38,17.555,17.29,17.31,5300,13.6599289514976,13.7974713891565,13.5891928407016,13.604911976434,6743.37328745045,0.0,1.0
2013-09-13,17.47,17.55,17.22,17.44,4200,13.7306650622936,13.7935416052234,13.534175865638,13.7070863586949,5343.80524665886,0.0,1.0
2013-09-16,17.54,17.55,17.37,17.55,24500,13.7856820373572,13.7935416052234,13.6520693836314,13.7935416052234,31172.1972721766,0.0,1.0
2013-09-17,17.53,17.5303,17.47,17.5303,6600,13.777822469491,13.778058256527,13.7306650622936,13.778058256527,8397.4082447496,0.0,1.0
2013-09-18,17.97,18.0,17.5,17.5,11100,14.1236434556048,14.1472221592035,13.7542437658923,13.7542437658923,14122.9138661698,0.0,1.0
2013-09-19,17.65,17.81,17.57,17.7,2400,13.8721372838857,13.9978903697452,13.8092607409559,13.9114351232168,3053.60299809076,0.0,1.0
2013-09-20,18.25,18.28,17.59,17.66,33000,14.3437113558591,14.3672900594578,13.8249798766883,13.8799968517519,41987.0412237481,0.0,1.0
2013-09-23,18.22,18.3,18.13,18.2,15400,14.3201326522604,14.3830091951902,14.2493965414644,14.304413516528,19593.9525710825,0.0,1.0
2013-09-24,18.05,18.28,18.01,18.07,20100,14.1865199985346,14.3672900594578,14.1550817270697,14.2022391342671,25573.9251090102,0.0,1.0
2013-09-25,18.16,18.28,18.03,18.25,16000,14.2729752450631,14.3672900594578,14.1708008628022,14.3437113558591,20357.3533206051,0.0,1.0
2013-09-26,18.0,18.1,17.77,18.1,7200,14.1472221592035,14.2258178378657,13.9664520982803,14.2258178378657,9160.80899427231,0.0,1.0
2013-09-27,17.92,18.109,17.85,17.9,2100,14.0843456162737,14.2328914489453,14.0293286412101,14.0686264805413,2671.90262332943,0.0,1.0
2013-09-30,18.06,18.11,17.78,17.78,5200,14.1943795664008,14.233677405732,13.9743116661466,13.9743116661466,6616.13982919669,0.0,1.0
2013-10-01,18.0,18.23,17.83,18.1,8500,14.1472221592035,14.3279922201267,14.0136095054777,14.2258178378657,10814.8439515715,0.0,1.0
2013-10-02,17.72,18.02,17.69,17.91,5800,13.9271542589492,14.1629412949359,13.9035755553506,14.0764860484075,7379.54057871938,0.0,1.0
2013-10-03,17.52,17.71,17.38,17.53,9200,13.7699629016247,13.919294691083,13.6599289514976,13.777822469491,11705.478159348,0.0,1.0
2013-10-04,17.72,17.7616,17.47,17.47,2000,13.9271542589492,13.9598500612727,13.7306650622936,13.7306650622936,2544.66916507565,0.0,1.0
2013-10-07,17.4,17.88,17.32,17.55,8300,13.67564808723,14.0529073448088,13.6127715443003,13.7935416052234,10560.377035064,0.0,1.0
2013-10-08,17.5,17.69,17.41,17.45,7000,13.7542437658923,13.9035755553506,13.6835076550963,13.7149459265612,8906.34207776474,0.0,1.0
2013-10-09,17.51,17.53,17.27,17.42,12800,13.7621033337585,13.777822469491,13.5734737049691,13.6913672229625,16285.8826564841,0.0,1.0
2013-10-10,17.41,17.85,17.4,17.58,17900,13.6835076550963,14.0293286412101,13.67564808723,13.8171203088221,22774.789027427,0.0,1.0
2013-10-11,17.54,17.59,17.34,17.42,9500,13.7856820373572,13.8249798766883,13.6284906800327,13.6913672229625,12087.1785341093,0.0,1.0
2013-10-14,17.73,17.75,17.38,17.75,8300,13.9350138268154,13.9507329625479,13.6599289514976,13.9507329625479,10560.377035064,0.0,1.0
2013-10-15,17.68,17.75,17.66,17.67,9500,13.8957159874843,13.9507329625479,13.8799968517519,13.8878564196181,12087.1785341093,0.0,1.0
2013-10-16,17.71,17.9,17.59,17.59,6400,13.919294691083,14.0686264805413,13.8249798766883,13.8249798766883,8142.94132824206,0.0,1.0
2013-10-17,17.61,17.69,17.52,17.57,11400,13.8406990124208,13.9035755553506,13.7699629016247,13.8092607409559,14504.6142409311,0.0,1.0
2013-10-18,17.96,17.97,17.57,17.8,21300,14.1157838877386,14.1236434556048,13.8092607409559,13.990030801879,27100.7266080556,0.0,1.0
2013-10-21,17.84,18.14,17.77,18.05,14400,14.0214690733439,14.2572561093306,13.9664520982803,14.1865199985346,18321.6179885446,0.0,1.0
2013-10-22,17.82,18.1099,17.6,17.6,5900,14.0057499376115,14.2335988100533,13.8328394445545,13.8328394445545,7506.77403697313,0.0,1.0
2013-10-23,17.86,18.06,17.78,17.78,7100,14.0371882090764,14.1943795664008,13.9743116661466,13.9743116661466,9033.57553601851,0.0,1.0
2013-10-24,17.97,18.19,17.3,17.3,4000,14.1236434556048,14.2965539486618,13.5970524085678,13.5970524085678,5089.33833015129,0.0,1.0
2013-10-25,17.74,18.07,17.7,18.07,5800,13.9428733946817,14.2022391342671,13.9114351232168,14.2022391342671,7379.54057871935,0.0,1.0
2013-10-28,17.91,18.09,17.5,17.8,7000,14.0764860484075,14.2179582699995,13.7542437658923,13.990030801879,8906.34207776474,0.0,1.0
2013-10-29,18.35,18.44,17.9,17.92,11900,14.4223070345213,14.4930431453174,14.0686264805413,14.0843456162737,15140.7815322001,0.0,1.0
2013-10-30,18.12,18.4399,17.94,18.19,4700,14.2415369735982,14.4929645496387,14.1000647520062,14.2965539486618,5979.97253792776,0.0,1.0
2013-10-31,18.17,18.43,17.81,18.23,3500,14.2808348129293,14.4851835774511,13.9978903697452,14.3279922201267,4453.17103888238,0.0,1.0
2013-11-01,18.02,18.36,17.67,18.11,16000,14.1629412949359,14.4301666023876,13.8878564196181,14.233677405732,20357.3533206052,0.0,1.0
2013-11-04,18.07,18.25,17.6618,18.03,17900,14.2022391342671,14.3437113558591,13.8814115739678,14.1708008628022,22774.789027427,0.0,1.0
2013-11-05,18.44,18.59,18.09,18.1,7800,14.4930431453174,14.6109366633107,14.2179582699995,14.2258178378657,9924.20974379498,0.0,1.0
2013-11-06,18.83,19.15,18.58,18.58,33400,14.7995662921001,15.0510724638193,14.6030770954445,14.6030770954445,42495.9750567633,0.0,1.0
2013-11-07,18.51,18.98,18.51,18.93,6700,14.5480601203809,14.9174598100935,14.5480601203809,14.8781619707623,8524.64170300342,0.0,1.0
2013-11-08,18.66,18.89,18.53,18.53,5800,14.6659536383743,14.8467236992975,14.5637792561134,14.5637792561134,7379.54057871936,0.0,1.0
2013-11-11,18.9,19.23,18.695,18.75,41000,14.8545832671637,15.1139490067491,14.6934621259061,14.7366897491703,52165.7178840506,0.0,1.0
2013-11-12,18.76,19.23,18.75,18.9,5100,14.7445493170365,15.1139490067491,14.7366897491703,14.8545832671637,6488.90637094291,0.0,1.0
2013-11-13,19.06,19.26,18.6,18.61,19400,14.9803363530233,15.1375277103477,14.618796231177,14.6266557990432,24683.2909012337,0.0,1.0
2013-11-14,18.73,18.9975,18.73,18.99,26700,14.7209706134379,14.9312140538594,14.7209706134379,14.9253193779597,33971.3333537597,0.0,1.0
2013-11-15,18.79,18.85,18.7,18.8,28700,14.7681280206352,14.8152854278326,14.6973919098392,14.7759875885014,36516.0025188355,0.0,1.0
2013-11-18,18.92,19.0777,18.84,18.84,1700,14.8703024028961,14.9942477881465,14.8074258599663,14.8074258599663,2162.9687903143,0.0,1.0
2013-11-19,18.79,19.175,18.7,18.7,25700,14.7681280206352,15.0707213834848,14.6973919098392,14.6973919098392,32698.998771222,0.0,1.0
2013-11-20,18.9,19.0,18.81,18.81,2700,14.8545832671637,14.9331789458259,14.7838471563677,14.7838471563677,3435.30337285211,0.0,1.0
2013-11-21,18.8,18.97,18.75,18.92,10100,14.7759875885014,14.9096002422272,14.7366897491703,14.8703024028961,12850.579283632,0.0,1.0
2013-11-22,18.84,19.09,18.66,18.8,15700,14.8074258599663,15.0039150566219,14.6659536383743,14.7759875885014,19975.6529458438,0.0,1.0
2013-11-25,18.86,19.08,18.66,18.78,33000,14.8231449956988,14.9960554887557,14.6659536383743,14.760268452769,41987.041223748,0.0,1.0
2013-11-26,18.81,19.05,18.65,18.9,16700,14.7838471563677,14.972476785157,14.6580940705081,14.8545832671637,21247.9875283815,0.0,1.0
2013-11-27,18.79,19.14,18.74,18.77,19400,14.7681280206352,15.0432128959531,14.7288301813041,14.7524088849028,24683.2909012337,0.0,1.0
2013-11-29,18.98,18.99,18.7145,18.75,30800,14.9174598100935,14.9253193779597,14.7087882832452,14.7366897491703,39187.9051421648,0.0,1.0
2013-12-02,18.6,19.0,18.6,18.91,7800,14.618796231177,14.9331789458259,14.618796231177,14.8624428350299,9924.20974379497,0.0,1.0
2013-12-03,18.83,18.99,18.6,18.66,16500,14.7995662921001,14.9253193779597,14.618796231177,14.6659536383743,20993.5206118741,0.0,1.0
2013-12-04,18.77,18.9999,18.72,18.9999,5300,14.7524088849028,14.9331003501473,14.7131110455716,14.9331003501473,6743.37328745043,0.0,1.0
2013-12-05,18.7,18.83,18.62,18.63,9300,14.6973919098392,14.7995662921001,14.6345153669094,14.6423749347756,11832.7116176017,0.0,1.0
2013-12-06,18.6,19.25,18.59,18.88,38300,14.618796231177,15.1296681424815,14.6109366633107,14.8388641314312,48730.4145111984,0.0,1.0
2013-12-09,18.83,18.89,18.7,18.8,13800,14.7995662921001,14.8467236992975,14.6973919098392,14.7759875885014,17558.2172390219,0.0,1.0
2013-12-10,18.52,18.84,18.51,18.75,24700,14.5559196882472,14.8074258599663,14.5480601203809,14.7366897491703,31426.6641886841,0.0,1.0
2013-12-11,18.5,18.55,18.46,18.52,11500,14.5402005525147,14.5794983918458,14.5087622810498,14.5559196882472,14631.847699185,0.0,1.0
2013-12-12,18.47,18.59,18.32,18.32,7800,14.516621848916,14.6109366633107,14.3987283309227,14.3987283309227,9924.20974379503,0.0,1.0
2013-12-13,18.51,18.65,18.35,18.46,5800,14.5480601203809,14.6580940705081,14.4223070345213,14.5087622810498,7379.54057871938,0.0,1.0
2013-12-16,18.64,18.68,18.39,18.53,4500,14.6502345026418,14.6816727741067,14.4537453059862,14.5637792561134,5725.50562142021,0.0,1.0
2013-12-17,18.55,18.686,18.4,18.6,7600,14.5794983918458,14.6863885148265,14.4616048738525,14.618796231177,9669.74282728746,0.0,1.0
2013-12-18,18.7,18.85,18.43,18.64,12800,14.6973919098392,14.8152854278326,14.4851835774511,14.6502345026418,16285.8826564841,0.0,1.0
2013-12-19,18.66,18.8475,18.65,18.76,4700,14.6659536383743,14.813320535866,14.6580940705081,14.7445493170365,5979.97253792776,0.0,1.0
2013-12-20,18.75,18.95,18.54,18.75,36200,14.7366897491703,14.8938811064948,14.5716388239796,14.7366897491703,46058.5118878692,0.0,1.0
2013-12-23,18.96,19.13,18.66,18.87,10400,14.901740674361,15.0353533280868,14.6659536383743,14.831004563565,13232.2796583934,0.0,1.0
2013-12-24,18.75,18.89,18.75,18.76,3100,14.7366897491703,14.8467236992975,14.7366897491703,14.7445493170365,3944.23720586725,0.0,1.0
2013-12-26,18.74,18.75,18.61,18.75,24400,14.7288301813041,14.7366897491703,14.6266557990432,14.7366897491703,31044.9638139228,0.0,1.0
2013-12-27,18.65,18.75,18.57,18.75,11100,14.6580940705081,14.7366897491703,14.5952175275783,14.7366897491703,14122.9138661698,0.0,1.0
2013-12-30,18.74,18.75,18.65,18.65,4700,14.7288301813041,14.7366897491703,14.6580940705081,14.6580940705081,5979.97253792776,0.0,1.0
2013-12-31,18.85,18.88,18.67,18.67,28700,14.8152854278326,14.8388641314312,14.6738132062405,14.6738132062405,36516.0025188354,0.0,1.0
2014-01-02,18.72,18.8,18.6,18.72,6200,14.7131110455716,14.7759875885014,14.618796231177,14.7131110455716,7888.47441173451,0.0,1.0
2014-01-03,18.81,18.88,18.72,18.72,5900,14.7838471563677,14.8388641314312,14.7131110455716,14.7131110455716,7506.77403697312,0.0,1.0
2014-01-06,18.91,18.97,18.75,18.88,11200,14.8624428350299,14.9096002422272,14.7366897491703,14.8388641314312,14250.1473244236,0.0,1.0
2014-01-07,19.11,19.12,18.9,19.02,3800,15.0196341923544,15.0274937602206,14.8545832671637,14.9488980815584,4834.87141364371,0.0,1.0
2014-01-08,18.88,19.1,18.865,19.02,5900,14.8388641314312,15.0117746244882,14.8270747796319,14.9488980815584,7506.77403697316,0.0,1.0
2014-01-09,20.06,20.18,18.99,18.99,35000,15.7662931396457,15.8606079540404,14.9253193779597,14.9253193779597,44531.7103888237,0.0,1.0
2014-01-10,20.95,21.27,20.08,20.08,4000,16.4657946797396,16.7173008514588,15.7820122753781,15.7820122753781,5089.33833015129,0.0,1.0
2014-01-13,20.59,21.96,20.34,21.92,14100,16.1828502365556,17.2596110342283,15.9863610399,17.2281727627634,17939.9176137832,0.0,1.0
2014-01-14,20.3,20.62,20.03,20.62,12200,15.9549227684351,16.2064289401542,15.742714436047,16.2064289401542,15522.4819069614,0.0,1.0
2014-01-15,20.92,21.0,20.4,20.989,11400,16.442215976141,16.5050925190708,16.0335184470973,16.4964469944179,14504.6142409311,0.0,1.0
2014-01-16,20.66,20.83,20.56,20.81,2600,16.2378672116191,16.3714798653449,16.1592715329569,16.3557607296125,3308.06991459834,0.0,1.0
2014-01-17,20.92,21.17,20.7,20.7,6100,16.442215976141,16.6387051727966,16.269305483084,16.269305483084,7761.24095348069,0.0,1.0
2014-01-21,21.36,21.48,21.02,21.02,5100,16.7880369622548,16.8823517766495,16.5208116548032,16.5208116548032,6488.9063709429,0.0,1.0
2014-01-22,21.43,21.5,21.17,21.31,5800,16.8430539373184,16.898070912382,16.6387051727966,16.7487391229237,7379.54057871936,0.0,1.0
2014-01-23,21.36,21.68,21.09,21.09,2600,16.7880369622548,17.039543133974,16.5758286298668,16.5758286298668,3308.06991459834,0.0,1.0
2014-01-24,21.5,23.34,21.0501,21.22,4100,16.898070912382,18.3442313997672,16.5444689540805,16.6780030121277,5216.57178840505,0.0,1.0
2014-01-27,22.0,23.5,21.26,23.5,6200,17.2910493056932,18.4699844856268,16.7094412835926,18.4699844856268,7888.47441173448,0.0,1.0
2014-01-28,22.0,22.0,21.18,21.18,10200,17.2910493056932,17.2910493056932,16.6465647406628,16.6465647406628,12977.8127418858,0.0,1.0
2014-01-29,21.25,21.26,20.35,20.92,7900,16.7015817157264,16.7094412835926,15.9942206077662,16.442215976141,10051.4432020488,0.0,1.0
2014-01-30,21.4,22.9,21.19,22.9,10400,16.8194752337197,17.9984104136533,16.654424308529,17.9984104136533,13232.2796583934,0.0,1.0
2014-01-31,20.15,21.1,19.87,21.1,12000,15.8370292504417,16.583688197733,15.6169613501874,16.583688197733,15268.0149904538,0.0,1.0
2014-02-03,19.81,20.16,19.67,20.11,22500,15.5698039429901,15.8448888183079,15.4597699928629,15.8055909789768,28627.5281071009,0.0,1.0
2014-02-04,19.83,19.99,19.75,19.8,14300,15.5855230787225,15.7112761645821,15.5226465357927,15.5619443751239,18194.3845302909,0.0,1.0
2014-02-05,19.48,20.36,19.286,19.71,5900,15.3104382034047,16.0020801756324,15.1579625867999,15.4912082643278,7506.77403697313,0.0,1.0
2014-02-06,19.41,20.18,19.25,19.55,10100,15.2554212283411,15.8606079540404,15.1296681424815,15.3654551784682,12850.579283632,0.0,1.0
2014-02-07,19.31,19.734,19.144,19.38,9600,15.1768255496789,15.5100712272068,15.0463567230995,15.2318425247424,12214.4119923631,0.0,1.0
2014-02-10,19.29,19.3,19.12,19.27,5000,15.1611064139464,15.1689659818126,15.0274937602206,15.145387278214,6361.67291268911,0.0,1.0
2014-02-11,19.51,19.66,19.15,19.17,7700,15.3340169070034,15.4519104249967,15.0510724638193,15.0667915995517,9796.97628554119,0.0,1.0
2014-02-12,20.04,20.1796,19.65,19.75,20700,15.7505740039132,15.8602935713257,15.4440508571305,15.5226465357927,26337.3258585329,0.0,1.0
2014-02-13,21.22,21.34,20.635,20.87,8900,16.6780030121277,16.7723178265224,16.2182182919536,16.4029181368098,11323.7777845866,0.0,1.0
2014-02-14,20.17,21.28,19.91,21.28,4200,15.8527483861741,16.725160419325,15.6483996216523,16.725160419325,5343.80524665887,0.0,1.0
2014-02-18,21.58,21.58,20.25,20.3,7800,16.9609474553118,16.9609474553118,15.9156249291039,15.9549227684351,9924.20974379498,0.0,1.0
2014-02-19,20.59,21.46,20.15,21.41,21000,16.1828502365556,16.8666326409171,15.8370292504417,16.8273348015859,26719.0262332942,0.0,1.0
2014-02-20,20.61,20.9,20.15,20.39,7100,16.198569372288,16.4264968404085,15.8370292504417,16.0256588792311,9033.57553601854,0.0,1.0
2014-02-21,20.61,20.858,20.5,20.74,11900,16.198569372288,16.3934866553704,16.1121141257595,16.3007437545489,15140.7815322001,0.0,1.0
2014-02-24,20.63,20.75,20.3,20.55,8100,16.2142885080205,16.3086033224151,15.9549227684351,16.1514119650907,10305.9101185563,0.0,1.0
2014-02-25,20.58,20.95,20.46,20.54,4800,16.1749906686893,16.4657946797396,16.0806758542946,16.1435523972244,6107.20599618155,0.0,1.0
2014-02-26,20.72,20.89,20.52,20.89,2800,16.2850246188165,16.4186372725423,16.127833261492,16.4186372725423,3562.53683110589,0.0,1.0
2014-02-27,20.79,20.88,20.535,20.88,2700,16.34004159388,16.4107777046761,16.1396226132913,16.4107777046761,3435.30337285213,0.0,1.0
2014-02-28,20.79,20.97,20.235,20.87,14500,16.34004159388,16.4815138154721,15.9038355773046,16.4029181368098,18448.8514467985,0.0,1.0
2014-03-03,20.51,20.75,20.2,20.57,3900,16.1199736936258,16.3086033224151,15.8763270897728,16.1671311008231,4962.10487189749,0.0,1.0
2014-03-04,20.82,21.76,20.45,20.68,23700,16.3636202974787,17.1024196769038,16.0728162864284,16.2535863473516,30154.3296061464,0.0,1.0
2014-03-05,20.4,20.95,20.35,20.69,7800,16.0335184470973,16.4657946797396,15.9942206077662,16.2614459152178,9924.20974379501,0.0,1.0
2014-03-06,20.45,20.76,20.31,20.37,8100,16.0728162864284,16.3164628902814,15.9627823363013,16.0099397434986,10305.9101185564,0.0,1.0
2014-03-07,20.74,20.82,20.22,20.51,3900,16.3007437545489,16.3636202974787,15.8920462255053,16.1199736936258,4962.10487189751,0.0,1.0
2014-03-10,20.48,20.98,20.3375,20.6,8200,16.0963949900271,16.4893733833383,15.9843961479334,16.1907098044218,10433.1435768101,0.0,1.0
2014-03-11,20.49,20.76,20.0,20.4,13900,16.1042545578933,16.3164628902814,15.7191357324483,16.0335184470973,17685.4506972757,0.0,1.0
2014-03-12,20.39,20.72,20.24,20.24,4100,16.0256588792311,16.2850246188165,15.9077653612377,15.9077653612377,5216.57178840506,0.0,1.0
2014-03-13,20.51,20.7,20.19,20.36,35800,16.1199736936258,16.269305483084,15.8684675219066,16.0020801756324,45549.5780548539,0.0,1.0
2014-03-14,20.65,20.71,20.5,20.5,1700,16.2300076437529,16.2771650509503,16.1121141257595,16.1121141257595,2162.9687903143,0.0,1.0
2014-03-17,20.75,20.815,20.41,20.71,3200,16.3086033224151,16.3596905135456,16.0413780149635,16.2771650509503,4071.47066412104,0.0,1.0
2014-03-18,20.88,20.8999,20.59,20.77,4600,16.4107777046761,16.4264182447298,16.1828502365556,16.3243224581476,5852.73907967396,0.0,1.0
2014-03-19,21.26,21.5025,20.8,20.9525,11400,16.7094412835926,16.9000358043485,16.3479011617463,16.4677595717062,14504.6142409311,0.0,1.0
2014-03-20,21.16,21.5,20.87,21.32,10600,16.6308456049303,16.898070912382,16.4029181368098,16.7565986907899,13486.7465749009,0.0,1.0
2014-03-21,21.21,21.51,21.0201,21.3,15900,16.6701434442615,16.9059304802482,16.5208902504819,16.7408795550575,20230.1198623513,0.0,1.0
2014-03-24,21.23,21.46,20.85,21.24,5500,16.6858625799939,16.8666326409171,16.3871990010774,16.6937221478601,6997.84020395802,0.0,1.0
2014-03-25,21.42,21.94,20.98,21.1,11100,16.8351943694522,17.2438918984958,16.4893733833383,16.583688197733,14122.9138661698,0.0,1.0
2014-03-26,20.91,21.52,20.83,21.52,22700,16.4343564082747,16.9137900481144,16.3714798653449,16.9137900481144,28881.9950236086,0.0,1.0
2014-03-27,20.66,21.02,20.61,21.02,9700,16.2378672116191,16.5208116548032,16.198569372288,16.5208116548032,12341.6454506169,0.0,1.0
2014-03-28,21.16,21.41,20.61,20.79,22400,16.6308456049303,16.8273348015859,16.198569372288,16.34004159388,28500.2946488473,0.0,1.0
2014-03-31,20.99,21.21,20.9,21.04,19600,16.4972329512045,16.6701434442615,16.4264968404085,16.5365307905356,24937.7578177413,0.0,1.0
2014-04-01,21.06,21.19,20.8,20.91,39000,16.5522499262681,16.654424308529,16.3479011617463,16.4343564082747,49621.048718975,0.0,1.0
2014-04-02,21.1,21.27,20.66,21.02,26100,16.583688197733,16.7173008514588,16.2378672116191,16.5208116548032,33207.9326042371,0.0,1.0
2014-04-03,20.88,21.2,20.64,21.04,33400,16.4107777046761,16.6622838763952,16.2221480758867,16.5365307905356,42495.9750567631,0.0,1.0
2014-04-04,20.71,20.98,20.7,20.98,28900,16.2771650509503,16.4893733833383,16.269305483084,16.4893733833383,36770.4694353429,0.0,1.0
2014-04-07,20.3,20.8,20.11,20.67,21700,15.9549227684351,16.3479011617463,15.8055909789768,16.2457267794854,27609.6604410707,0.0,1.0
2014-04-08,20.45,20.65,20.39,20.42,11500,16.0728162864284,16.2300076437529,16.0256588792311,16.0492375828298,14631.847699185,0.0,1.0
2014-04-09,20.81,20.86,20.21,20.45,26500,16.3557607296125,16.3950585689436,15.884186657639,16.0728162864284,33716.8664372522,0.0,1.0
2014-04-10,20.34,20.992,20.08,20.992,31000,15.9863610399,16.4988048647778,15.7820122753781,16.4988048647778,39442.3720586723,0.0,1.0
2014-04-11,20.11,20.7,20.1,20.16,12200,15.8055909789768,16.269305483084,15.7977314111106,15.8448888183079,15522.4819069614,0.0,1.0
2014-04-14,20.11,20.35,20.1,20.35,9600,15.8055909789768,15.9942206077662,15.7977314111106,15.9942206077662,12214.4119923631,0.0,1.0
2014-04-15,20.1,20.81,20.0,20.15,17200,15.7977314111106,16.3557607296125,15.7191357324483,15.8370292504417,21884.1548196505,0.0,1.0
2014-04-16,20.12,20.32,20.0,20.13,7600,15.813450546843,15.9706419041675,15.7191357324483,15.8213101147092,9669.74282728746,0.0,1.0
2014-04-17,20.05,20.53,19.95,20.12,16600,15.7584335717795,16.1356928293582,15.6798378931172,15.813450546843,21120.7540701278,0.0,1.0
2014-04-21,20.15,20.47,20.05,20.06,5700,15.8370292504417,16.0885354221609,15.7584335717795,15.7662931396457,7252.30712046558,0.0,1.0
2014-04-22,20.25,20.27,20.05,20.05,15200,15.9156249291039,15.9313440648364,15.7584335717795,15.7584335717795,19339.4856545749,0.0,1.0
2014-04-23,20.25,20.44,20.05,20.16,12200,15.9156249291039,16.0649567185622,15.7584335717795,15.8448888183079,15522.4819069615,0.0,1.0
2014-04-24,20.25,20.7,20.2,20.27,9700,15.9156249291039,16.269305483084,15.8763270897728,15.9313440648364,12341.6454506169,0.0,1.0
2014-04-25,19.81,20.46,19.79,20.16,12900,15.5698039429901,16.0806758542946,15.5540848072576,15.8448888183079,16413.1161147379,0.0,1.0
2014-04-28,20.03,20.31,19.81,19.97,15800,15.742714436047,15.9627823363013,15.5698039429901,15.6955570288497,20102.8864040976,0.0,1.0
2014-04-29,20.21,20.66,20.05,20.13,15000,15.884186657639,16.2378672116191,15.7584335717795,15.8213101147092,19085.0187380674,0.0,1.0
2014-04-30,20.25,20.71,20.01,20.01,13500,15.9156249291039,16.2771650509503,15.7269953003146,15.7269953003146,17176.5168642606,0.0,1.0
2014-05-01,20.33,20.46,20.16,20.27,23200,15.9785014720337,16.0806758542946,15.8448888183079,15.9313440648364,29518.1623148775,0.0,1.0
2014-05-02,20.45,20.45,20.33,20.35,10600,16.0728162864284,16.0728162864284,15.9785014720337,15.9942206077662,13486.7465749009,0.0,1.0
2014-05-05,20.31,20.35,20.17,20.28,13100,15.9627823363013,15.9942206077662,15.8527483861741,15.9392036327026,16667.5830312454,0.0,1.0
2014-05-06,20.22,20.35,20.21,20.3,25300,15.8920462255053,15.9942206077662,15.884186657639,15.9549227684351,32190.0649382068,0.0,1.0
2014-05-07,20.14,20.32,19.99,20.17,17700,15.8291696825755,15.9706419041675,15.7112761645821,15.8527483861741,22520.3221109194,0.0,1.0
2014-05-08,20.13,20.87,20.06,20.16,11300,15.8213101147092,16.4029181368098,15.7662931396457,15.8448888183079,14377.3807826774,0.0,1.0
2014-05-09,20.41,20.79,20.05,20.05,19700,16.0413780149635,16.34004159388,15.7584335717795,15.7584335717795,25064.9912759951,0.0,1.0
2014-05-12,21.24,21.5,20.31,20.31,15000,16.6937221478601,16.898070912382,15.9627823363013,15.9627823363013,19085.0187380674,0.0,1.0
2014-05-13,21.11,21.16,20.94,21.01,23100,16.5915477655992,16.6308456049303,16.4579351118734,16.512952086937,29390.9288566237,0.0,1.0
2014-05-14,20.29,21.45,20.25,21.45,16300,15.9470632005688,16.8587730730508,15.9156249291039,16.8587730730508,20739.0536953665,0.0,1.0
2014-05-15,20.31,20.51,20.26,20.28,25600,15.9627823363013,16.1199736936258,15.9234844969702,15.9392036327026,32571.7653129682,0.0,1.0
2014-05-16,20.85,20.85,20.21,20.25,10100,16.3871990010774,16.3871990010774,15.884186657639,15.9156249291039,12850.579283632,0.0,1.0
2014-05-19,20.66,20.9,20.42,20.7,12200,16.2378672116191,16.4264968404085,16.0492375828298,16.269305483084,15522.4819069614,0.0,1.0
2014-05-20,20.4,20.86,20.36,20.54,25000,16.0335184470973,16.3950585689436,16.0020801756324,16.1435523972244,31808.3645634455,0.0,1.0
2014-05-21,20.37,20.69,20.08,20.41,26900,16.0099397434986,16.2614459152178,15.7820122753781,16.0413780149635,34225.8002702675,0.0,1.0
2014-05-22,20.42,20.56,20.02,20.12,11500,16.0492375828298,16.1592715329569,15.7348548681808,15.813450546843,14631.8476991849,0.0,1.0
2014-05-23,20.75,20.83,20.18,20.44,16100,16.3086033224151,16.3714798653449,15.8606079540404,16.0649567185622,20484.586778859,0.0,1.0
2014-05-27,20.69,20.88,20.26,20.82,8600,16.2614459152178,16.4107777046761,15.9234844969702,16.3636202974787,10942.0774098253,0.0,1.0
2014-05-28,20.8,21.0,20.7,20.9,13300,16.3479011617463,16.5050925190708,16.269305483084,16.4264968404085,16922.049947753,0.0,1.0
2014-05-29,20.92,21.32,20.72,20.72,11000,16.442215976141,16.7565986907899,16.2850246188165,16.2850246188165,13995.680407916,0.0,1.0
2014-05-30,20.65,21.02,20.62,21.02,11800,16.2300076437529,16.5208116548032,16.2064289401542,16.5208116548032,15013.5480739463,0.0,1.0
2014-06-02,20.35,20.8,20.145,20.77,13800,15.9942206077662,16.3479011617463,15.8330994665086,16.3243224581476,17558.2172390219,0.0,1.0
2014-06-03,20.14,20.73,20.1,20.31,27400,15.8291696825755,16.2928841866827,15.7977314111106,15.9627823363013,34861.9675615362,0.0,1.0
2014-06-04,20.27,20.27,20.05,20.15,12000,15.9313440648364,15.9313440648364,15.7584335717795,15.8370292504417,15268.0149904538,0.0,1.0
2014-06-05,20.7,20.91,20.1,20.2,14800,16.269305483084,16.4343564082747,15.7977314111106,15.8763270897728,18830.5518215598,0.0,1.0
2014-06-06,20.67,20.95,20.26,20.76,25900,16.2457267794854,16.4657946797396,15.9234844969702,16.3164628902814,32953.4656877295,0.0,1.0
2014-06-09,20.69,21.14,20.31,20.76,11100,16.2614459152178,16.6151264691979,15.9627823363013,16.3164628902814,14122.9138661698,0.0,1.0
2014-06-10,20.5,20.98,20.36,20.69,12500,16.1121141257595,16.4893733833383,16.0020801756324,16.2614459152178,15904.1822817228,0.0,1.0
2014-06-11,20.21,20.85,20.1,20.33,11300,15.884186657639,16.3871990010774,15.7977314111106,15.9785014720337,14377.3807826774,0.0,1.0
2014-06-12,20.07,20.38,19.95,20.26,15600,15.7741527075119,16.0177993113649,15.6798378931172,15.9234844969702,19848.41948759,0.0,1.0
2014-06-13,20.06,20.43,20.02,20.15,14000,15.7662931396457,16.057097150696,15.7348548681808,15.8370292504417,17812.6841555295,0.0,1.0
2014-06-16,19.99,20.16,19.934,19.934,13700,15.7112761645821,15.8448888183079,15.6672625845313,15.6672625845313,17430.9837807682,0.0,1.0
2014-06-17,20.25,20.25,19.864,20.2,15500,15.9156249291039,15.9156249291039,15.6122456094677,15.8763270897728,19721.1860293363,0.0,1.0
2014-06-18,20.18,20.38,20.06,20.37,12100,15.8606079540404,16.0177993113649,15.7662931396457,16.0099397434986,15395.2484487076,0.0,1.0
2014-06-19,20.19,20.29,20.01,20.21,23400,15.8684675219066,15.9470632005688,15.7269953003146,15.884186657639,29772.629231385,0.0,1.0
2014-06-20,20.27,20.44,20.07,20.22,67400,15.9313440648364,16.0649567185622,15.7741527075119,15.8920462255053,85755.3508630491,0.0,1.0
2014-06-23,20.29,20.45,20.25,20.26,36300,15.9470632005688,16.0728162864284,15.9156249291039,15.9234844969702,46185.745346123,0.0,1.0
2014-06-24,20.26,20.45,20.08,20.45,51600,15.9234844969702,16.0728162864284,15.7820122753781,16.0728162864284,65652.4644589514,0.0,1.0
2014-06-25,20.34,20.49,20.13,20.16,29300,15.9863610399,16.1042545578933,15.8213101147092,15.8448888183079,37279.4032683581,0.0,1.0
2014-06-26,20.34,20.5,20.19,20.25,16800,15.9863610399,16.1121141257595,15.8684675219066,15.9156249291039,21375.2209866353,0.0,1.0
2014-06-27,21.01,21.13,20.3,20.3,847000,16.512952086937,16.6072669013317,15.9549227684351,15.9549227684351,1077667.39140953,0.0,1.0
2014-06-30,22.02,22.175,20.96,20.96,41300,17.3067684414256,17.4285917433521,16.4736542476059,16.4736542476059,52547.4182588121,0.0,1.0
2014-07-01,22.3,22.5,21.86,21.86,38800,17.5268363416799,17.6840276990044,17.181015355566,17.181015355566,49366.5818024674,0.0,1.0
2014-07-02,22.1,22.3,22.03,22.3,32400,17.3696449843554,17.5268363416799,17.3146280092918,17.5268363416799,41223.6404742254,0.0,1.0
2014-07-03,22.24,22.29,21.331,22.23,6900,17.4796789344825,17.5189767738137,16.7652442154428,17.4718193666163,8779.10861951099,0.0,1.0
2014-07-07,22.25,22.25,22.03,22.18,8900,17.4875385023488,17.4875385023488,17.3146280092918,17.4325215272852,11323.7777845866,0.0,1.0
2014-07-08,22.06,22.25,21.9,22.25,13600,17.3382067128905,17.4875385023488,17.2124536270309,17.4875385023488,17303.7503225144,0.0,1.0
2014-07-09,22.02,22.24,21.96,22.07,8600,17.3067684414256,17.4796789344825,17.2596110342283,17.3460662807567,10942.0774098253,0.0,1.0
2014-07-10,22.02,22.25,21.76,21.76,13900,17.3067684414256,17.4875385023488,17.1024196769038,17.1024196769038,17685.4506972757,0.0,1.0
2014-07-11,22.17,22.22,21.92,22.05,3800,17.424661959419,17.4639597987501,17.2281727627634,17.3303471450243,4834.87141364371,0.0,1.0
2014-07-14,21.91,22.25,21.85,22.25,12000,17.2203131948972,17.4875385023488,17.1731557876998,17.4875385023488,15268.0149904538,0.0,1.0
2014-07-15,22.02,22.13,21.85,21.97,4000,17.3067684414256,17.3932236879541,17.1731557876998,17.2674706020945,5089.33833015129,0.0,1.0
2014-07-16,22.15,22.3,22.15,22.21,3700,17.4089428236865,17.5268363416799,17.4089428236865,17.4561002308839,4707.63795538995,0.0,1.0
2014-07-17,22.06,22.1,21.84,21.84,7100,17.3382067128905,17.3696449843554,17.1652962198336,17.1652962198336,9033.57553601854,0.0,1.0
2014-07-18,22.45,22.45,22.02,22.1,9300,17.6447298596733,17.6447298596733,17.3067684414256,17.3696449843554,11832.7116176017,0.0,1.0
2014-07-21,22.32,22.45,21.98,22.34,7700,17.5425554774123,17.6447298596733,17.2753301699607,17.5582746131448,9796.97628554125,0.0,1.0
2014-07-22,22.4,22.45,22.12,22.39,12400,17.6054320203421,17.6447298596733,17.3853641200879,17.5975724524759,15776.948823469,0.0,1.0
2014-07-23,22.18,22.45,22.14,22.45,10100,17.4325215272852,17.6447298596733,17.4010832558203,17.6447298596733,12850.579283632,0.0,1.0
2014-07-24,22.35,22.406,22.0,22.29,7300,17.566134181011,17.6101477610619,17.2910493056932,17.5189767738137,9288.0424525261,0.0,1.0
2014-07-25,22.23,22.387,22.11,22.18,5100,17.4718193666163,17.595214582116,17.3775045522216,17.4325215272852,6488.9063709429,0.0,1.0
2014-07-28,22.38,22.38,22.05,22.19,12700,17.5897128846097,17.5897128846097,17.3303471450243,17.4403810951514,16158.6491982303,0.0,1.0
2014-07-29,22.36,22.5,22.32,22.5,10000,17.5739937488772,17.6840276990044,17.5425554774123,17.6840276990044,12723.3458253782,0.0,1.0
2014-07-30,22.3,22.5,22.13,22.5,8500,17.5268363416799,17.6840276990044,17.3932236879541,17.6840276990044,10814.8439515715,0.0,1.0
2014-07-31,21.92,22.47,21.9001,22.28,8300,17.2281727627634,17.6604489954057,17.2125322227096,17.5111172059474,10560.3770350639,0.0,1.0
2014-08-01,22.3,22.32,21.935,21.99,12100,17.5268363416799,17.5425554774123,17.2399621145627,17.2831897378269,15395.2484487076,0.0,1.0
2014-08-04,21.8,22.44,21.51,22.44,16900,17.1338579483687,17.636870291807,16.9059304802482,17.636870291807,21502.4544448892,0.0,1.0
2014-08-05,21.82,21.949,21.7,21.88,8300,17.1495770841011,17.2509655095754,17.0552622697064,17.1967344912985,10560.3770350639,0.0,1.0
2014-08-06,21.93,22.08,21.69,21.71,13800,17.2360323306296,17.353925848623,17.0474027018402,17.0631218375727,17558.2172390219,0.0,1.0
2014-08-07,21.65,22.012,21.61,21.87,3000,17.0159644303753,17.3004807871326,16.9845261589104,17.1888749234323,3817.00374761347,0.0,1.0
2014-08-08,21.82,21.9249,21.62,21.83,16300,17.1495770841011,17.2320239510178,16.9923857267767,17.1574366519674,20739.0536953665,0.0,1.0
2014-08-11,21.79,21.86,21.7,21.7,7100,17.1259983805025,17.181015355566,17.0552622697064,17.0552622697064,9033.57553601851,0.0,1.0
2014-08-12,21.83,22.05,21.59,21.74,7600,17.1574366519674,17.3303471450243,16.968807023178,17.0867005411713,9669.74282728741,0.0,1.0
2014-08-13,21.74,21.88,21.68,21.88,8800,17.0867005411713,17.1967344912985,17.039543133974,17.1967344912985,11196.5443263329,0.0,1.0
2014-08-14,21.94,22.0,21.66,21.66,11500,17.2438918984958,17.2910493056932,17.0238239982415,17.0238239982415,14631.847699185,0.0,1.0
2014-08-15,21.71,22.0,21.62,22.0,6600,17.0631218375727,17.2910493056932,16.9923857267767,17.2910493056932,8397.4082447496,0.0,1.0
2014-08-18,21.93,21.93,21.63,21.8505,7200,17.2360323306296,17.2360323306296,17.0002452946429,17.1735487660931,9160.80899427231,0.0,1.0
2014-08-19,21.94,21.94,21.67,21.86,8800,17.2438918984958,17.2438918984958,17.0316835661078,17.181015355566,11196.5443263328,0.0,1.0
2014-08-20,21.65,21.97,21.56,21.83,9600,17.0159644303753,17.2674706020945,16.9452283195793,17.1574366519674,12214.4119923631,0.0,1.0
2014-08-21,21.75,21.84,21.58,21.61,15800,17.0945601090376,17.1652962198336,16.9609474553118,16.9845261589104,20102.8864040975,0.0,1.0
2014-08-22,21.85,21.85,21.71,21.74,3800,17.1731557876998,17.1731557876998,17.0631218375727,17.0867005411713,4834.87141364372,0.0,1.0
2014-08-25,21.87,21.88,21.61,21.87,7000,17.1888749234323,17.1967344912985,16.9845261589104,17.1888749234323,8906.34207776472,0.0,1.0
2014-08-26,21.77,22.03,21.71,21.84,12900,17.11027924477,17.3146280092918,17.0631218375727,17.1652962198336,16413.1161147379,0.0,1.0
2014-08-27,21.71,22.18,21.58,21.72,16000,17.0631218375727,17.4325215272852,16.9609474553118,17.0709814054389,20357.3533206051,0.0,1.0
2014-08-28,22.08,22.28,21.49,21.74,8600,17.353925848623,17.5111172059474,16.8902113445157,17.0867005411713,10942.0774098252,0.0,1.0
2014-08-29,22.34,22.34,21.76,22.1,14700,17.5582746131448,17.5582746131448,17.1024196769038,17.3696449843554,18703.318363306,0.0,1.0
2014-09-02,22.2,22.4,21.87,22.25,16000,17.4482406630176,17.6054320203421,17.1888749234323,17.4875385023488,20357.3533206052,0.0,1.0
2014-09-03,22.06,22.23,22.01,22.18,10400,17.3382067128905,17.4718193666163,17.2989088735594,17.4325215272852,13232.2796583933,0.0,1.0
2014-09-04,22.0,22.33,22.0,22.33,2900,17.2910493056932,17.5504150452786,17.2910493056932,17.5504150452786,3689.77028935967,0.0,1.0
2014-09-05,21.84,22.14,21.81,21.95,5800,17.1652962198336,17.4010832558203,17.1417175162349,17.251751466362,7379.54057871935,0.0,1.0
2014-09-08,22.0,22.26,21.59,21.9,14800,17.2910493056932,17.495398070215,16.968807023178,17.2124536270309,18830.5518215597,0.0,1.0
2014-09-09,22.14,22.15,21.87,22.06,17800,17.4010832558203,17.4089428236865,17.1888749234323,17.3382067128905,22647.5555691732,0.0,1.0
2014-09-10,21.99,22.24,21.79,22.24,16800,17.2831897378269,17.4796789344825,17.1259983805025,17.4796789344825,21375.2209866355,0.0,1.0
2014-09-11,22.17,22.34,22.0,22.0,5700,17.424661959419,17.5582746131448,17.2910493056932,17.2910493056932,7252.30712046557,0.0,1.0
2014-09-12,22.32,22.35,22.0,22.19,14800,17.5425554774123,17.566134181011,17.2910493056932,17.4403810951514,18830.5518215598,0.0,1.0
2014-09-15,22.2,22.31,22.01,22.17,11000,17.4482406630176,17.5346959095461,17.2989088735594,17.424661959419,13995.6804079161,0.0,1.0
2014-09-16,22.31,22.35,21.965,22.35,8300,17.5346959095461,17.566134181011,17.2635408181614,17.566134181011,10560.3770350639,0.0,1.0
2014-09-17,22.4,22.45,22.2,22.315,14200,17.6054320203421,17.6447298596733,17.4482406630176,17.5386256934792,18067.1510720371,0.0,1.0
2014-09-18,22.52,22.65,22.4,22.45,37100,17.6997468347368,17.8019212169977,17.6054320203421,17.6447298596733,47203.6130121532,0.0,1.0
2014-09-19,22.65,22.65,22.5,22.52,15300,17.8019212169977,17.8019212169977,17.6840276990044,17.6997468347368,19466.7191128287,0.0,1.0
2014-09-22,22.65,22.8,22.55,22.55,14900,17.8019212169977,17.9198147349911,17.7233255383355,17.7233255383355,18957.7852798136,0.0,1.0
2014-09-23,22.62,22.93,22.55,22.63,86700,17.7783425133991,18.021989117252,17.7233255383355,17.7862020812653,110311.408306029,0.0,1.0
2014-09-24,22.66,22.72,22.5001,22.65,7806,17.809780784864,17.8569381920613,17.684106294683,17.8019212169977,9931.84375129021,0.0,1.0
2014-09-25,22.53,22.71,22.2508,22.6,4212,17.7076064026031,17.8490786241951,17.4881672677781,17.7626233776666,5359.07326164929,0.0,1.0
2014-09-26,22.51,22.66,22.34,22.61,19119,17.6918872668706,17.809780784864,17.5582746131448,17.7704829455328,24325.7648835406,0.0,1.0
2014-09-29,22.6,22.7,22.5,22.55,10574,17.7626233776666,17.8412190563289,17.6840276990044,17.7233255383355,13453.6658757549,0.0,1.0
2014-09-30,22.71,22.88,22.6,22.6,11099,17.8490786241951,17.9826912779209,17.7626233776666,17.7626233776666,14121.6415315873,0.0,1.0
2014-10-01,22.73,22.95,22.47,22.8,13162,17.8647977599275,18.0377082529845,17.6604489954057,17.9198147349911,16746.4677753628,0.0,1.0
2014-10-02,22.74,22.95,22.65,22.9,8221,17.8726573277938,18.0377082529845,17.8019212169977,17.9984104136533,10459.8626030434,0.0,1.0
2014-10-03,23.08,23.15,22.85,22.85,41334,18.1398826352454,18.1948996103089,17.9591125743222,17.9591125743222,52590.6776346182,0.0,1.0
2014-10-06,23.02,23.1,22.93,23.1,2982,18.092725228048,18.1556017709778,18.021989117252,18.1556017709778,3794.10172512779,0.0,1.0
2014-10-07,23.04,23.2,22.9,22.9,9782,18.1084443637805,18.2341974496401,17.9984104136533,17.9984104136533,12445.976886385,0.0,1.0
2014-10-08,22.89,23.06,22.83,22.95,7314,17.9905508457871,18.1241634995129,17.9433934385898,18.0377082529845,9305.85513668163,0.0,1.0
2014-10-09,22.88,23.08,22.76,22.89,7623,17.9826912779209,18.1398826352454,17.8883764635262,17.9905508457871,9699.00652268581,0.0,1.0
2014-10-10,22.51,23.09,22.51,22.86,4311,17.6918872668706,18.1477422031116,17.6918872668706,17.9669721421884,5485.03438532055,0.0,1.0
2014-10-13,22.44,22.45,22.1,22.41,12932,17.636870291807,17.6447298596733,17.3696449843554,17.6132915882084,16453.8308213791,0.0,1.0
2014-10-14,22.75,22.88,22.41,22.41,20833,17.88051689566,17.9826912779209,17.6132915882084,17.6132915882084,26506.5463580104,0.0,1.0
2014-10-15,22.43,22.77,22.42,22.61,4515,17.6290107239408,17.8962360313924,17.6211511560746,17.7704829455328,5744.59064015826,0.0,1.0
2014-10-16,22.673,22.73,22.41,22.41,8722,17.8199982230901,17.8647977599275,17.6132915882084,17.6132915882084,11097.3022288948,0.0,1.0
2014-10-17,22.64,22.83,22.435,22.7,8393,17.7940616491315,17.9433934385898,17.6329405078739,17.8412190563289,10678.7041512399,0.0,1.0
2014-10-20,22.69,22.8,22.51,22.6,7547,17.8333594884626,17.9198147349911,17.6918872668706,17.7626233776666,9602.30909441295,0.0,1.0
2014-10-21,22.78,22.8,22.55,22.8,8693,17.9040955992587,17.9198147349911,17.7233255383355,17.9198147349911,11060.4045260013,0.0,1.0
2014-10-22,22.78,22.78,22.59,22.74,1935,17.9040955992587,17.9040955992587,17.7547638098004,17.8726573277938,2461.96741721068,0.0,1.0
2014-10-23,22.89,23.1,22.78,22.8,9565,17.9905508457871,18.1556017709778,17.9040955992587,17.9198147349911,12169.8802819743,0.0,1.0
2014-10-24,22.89,22.999,22.76,22.95,2508,17.9905508457871,18.076220135529,17.8883764635262,18.0377082529845,3191.01513300486,0.0,1.0
2014-10-27,22.87,23.0,22.79,22.9,6195,17.9748317100547,18.0770060923156,17.9119551671249,17.9984104136533,7882.11273882179,0.0,1.0
2014-10-28,22.8605,22.999,22.84,22.93,6164,17.9673651205818,18.076220135529,17.951253006456,18.021989117252,7842.67036676311,0.0,1.0
2014-10-29,22.76,22.86,22.742,22.85,3656,17.8883764635262,17.9669721421884,17.874229241367,17.9591125743222,4651.65523375828,0.0,1.0
2014-10-30,22.85,22.86,22.56,22.79,6729,17.9591125743222,17.9669721421884,17.7311851062017,17.9119551671249,8561.53940589701,0.0,1.0
2014-10-31,22.79,22.86,22.67,22.86,5178,17.9119551671249,17.9669721421884,17.8176403527302,17.9669721421884,6588.14846838083,0.0,1.0
2014-11-03,23.03,23.1,22.67,22.72,16741,18.1005847959143,18.1556017709778,17.8176403527302,17.8569381920613,21300.1532462656,0.0,1.0
2014-11-04,23.09,23.09,22.83,22.9,5948,18.1477422031116,18.1477422031116,17.9433934385898,17.9984104136533,7567.84609693496,0.0,1.0
2014-11-05,23.19,23.19,22.944,23.05,2083,18.2263378817738,18.2263378817738,18.0329925122647,18.1163039316467,2650.27293542629,0.0,1.0
2014-11-06,22.89,23.14,22.89,23.1,6365,17.9905508457871,18.1870400424427,17.9905508457871,18.1556017709778,8098.40961785324,0.0,1.0
2014-11-07,23.08,23.13,22.92,22.92,5407,18.1398826352454,18.1791804745765,18.0141295493858,18.0141295493858,6879.51308778199,0.0,1.0
2014-11-10,22.83,23.13,22.75,22.95,11613,17.9433934385898,18.1791804745765,17.88051689566,18.0377082529845,14775.6215070117,0.0,1.0
2014-11-11,22.96,22.999,22.75,22.81,9212,18.0455678208507,18.076220135529,17.88051689566,17.9276743028573,11720.7461743384,0.0,1.0
2014-11-12,22.84,22.9,22.75,22.88,36113,17.951253006456,17.9984104136533,17.88051689566,17.9826912779209,45947.8187791883,0.0,1.0
2014-11-13,22.71,22.85,22.71,22.83,8049,17.8490786241951,17.9591125743222,17.8490786241951,17.9433934385898,10241.0210548469,0.0,1.0
2014-11-14,22.749,22.8,22.66,22.77,2771,17.8797309388734,17.9198147349911,17.809780784864,17.8962360313924,3525.63912821229,0.0,1.0
2014-11-17,22.361,22.75,22.361,22.6,6371,17.5747797056639,17.88051689566,17.5747797056639,17.7626233776666,8106.04362534844,0.0,1.0
2014-11-18,22.71,22.74,21.78,22.33,8616,17.8490786241951,17.8726573277938,17.1181388126362,17.5504150452786,10962.4347631459,0.0,1.0
2014-11-19,22.58,22.59,22.31,22.54,6546,17.7469042419342,17.7547638098004,17.5346959095461,17.7154659704693,8328.70217729256,0.0,1.0
2014-11-20,22.5,22.55,22.16,22.55,6043,17.6840276990044,17.7233255383355,17.4168023915528,17.7233255383355,7688.71788227604,0.0,1.0
2014-11-21,22.7,22.9399,22.38,22.38,228060,17.8412190563289,18.0297700894396,17.5897128846097,17.5897128846097,290168.624893575,0.0,1.0
2014-11-24,23.2,23.2,22.45,22.68,7781,18.2341974496401,18.2341974496401,17.6447298596733,17.8254999205964,9900.03538672677,0.0,1.0
2014-11-25,23.1,23.22,22.8759,23.22,1121,18.1556017709778,18.2499165853725,17.9794688550957,18.2499165853725,1426.2870670249,0.0,1.0
2014-11-26,23.15,23.23,22.8,23.13,7652,18.1948996103089,18.2577761532387,17.9198147349911,18.1791804745765,9735.90422557943,0.0,1.0
2014-11-28,22.65,23.15,22.65,23.15,6326,17.8019212169977,18.1948996103089,17.8019212169977,18.1948996103089,8048.78856913427,0.0,1.0
2014-12-01,22.74,22.99,22.5,22.83,9507,17.8726573277938,18.0691465244494,17.6840276990044,17.9433934385898,12096.084876187,0.0,1.0
2014-12-02,22.83,22.9,22.52,22.69,9513,17.9433934385898,17.9984104136533,17.6997468347368,17.8333594884626,12103.7188836823,0.0,1.0
2014-12-03,22.98,22.98,22.75,22.77,2518,18.0612869565831,18.0612869565831,17.88051689566,17.8962360313924,3203.73847883024,0.0,1.0
2014-12-04,23.08,23.14,22.7101,22.8,10365,18.1948996103089,18.2422000425715,17.9032924454106,17.9741642597506,13147.8713883346,0.07,1.0
2014-12-05,23.09,23.15,22.99,23.085,4070,18.202783015686,18.2500834479485,18.1239489619152,18.1988413129975,5162.74351669287,0.0,1.0
2014-12-08,23.01,23.14,22.599,23.14,9519,18.1397157726694,18.2422000425715,17.8157078116712,18.2422000425715,12074.7310897787,0.0,1.0
2014-12-09,23.02,23.18,22.61,22.9,7363,18.1475991780464,18.2737336640798,17.824379557586,18.0529983135214,9339.87236201711,0.0,1.0
2014-12-10,22.91,23.16,22.69,23.05,3048,18.0608817188985,18.2579668533256,17.8874468006027,18.1712493941777,3866.34944444223,0.0,1.0
2014-12-11,23.0,23.07,22.81,23.01,3695,18.1318323672923,18.1870162049319,17.9820476651277,18.1397157726694,4687.06076024081,0.0,1.0
2014-12-12,22.83,23.19,22.75,23.13,5329,17.9978144758819,18.2816170694569,17.9347472328652,18.2343166371944,6759.76909102118,0.0,1.0
2014-12-15,22.88,22.94,22.5601,22.76,5484,18.0372315027673,18.0845319350298,17.7850413647544,17.9426306382423,6956.3846303547,0.0,1.0
2014-12-16,22.97,23.07,22.52,22.52,1713,18.108182151161,18.1870162049319,17.7534289091923,17.7534289091923,2172.91883147294,0.0,1.0
2014-12-17,23.05,23.17,22.8959,23.16,7896,18.1712493941777,18.2658502587027,18.0497661173168,18.2579668533256,10015.9761198543,0.0,1.0
2014-12-18,23.09,23.17,23.02,23.17,7568,18.202783015686,18.2658502587027,18.1475991780464,18.2658502587027,9599.91226887756,0.0,1.0
2014-12-19,23.06,23.14,22.85,23.0601,11006,18.1791327995548,18.2422000425715,18.013581286636,18.1792116336086,13960.9717800299,0.0,1.0
2014-12-22,23.12,23.14,22.91,23.06,7701,18.2264332318173,18.2422000425715,18.0608817188985,18.1791327995548,9768.62108649919,0.0,1.0
2014-12-23,23.02,23.14,22.82,22.82,5702,18.1475991780464,18.2422000425715,17.9899310705048,17.9899310705048,7232.91487277218,0.0,1.0
2014-12-24,23.02,23.02,23.02,23.02,164,18.1475991780464,18.1475991780464,18.1475991780464,18.1475991780464,208.031925488362,0.0,1.0
2014-12-26,23.0,23.16,22.74,22.97,1208,18.1318323672923,18.2579668533256,17.9268638274881,18.108182151161,1532.33271945085,0.0,1.0
2014-12-29,23.07,23.17,22.78,23.03,9838,18.1870162049319,18.2658502587027,17.9583974489964,18.1554825834235,12479.3785546006,0.0,1.0
2014-12-30,23.14,23.16,23.05,23.13,2666,18.2422000425715,18.2579668533256,18.1712493941777,18.2343166371944,3381.7872765364,0.0,1.0
2014-12-31,22.94,23.22,22.94,23.03,1736,18.0845319350298,18.3052672855881,18.0845319350298,18.1554825834235,2202.09404053533,0.0,1.0
2015-01-02,22.86,22.86,22.71,22.71,410,18.0214646920131,18.0214646920131,17.9032136113569,17.9032136113569,520.079813720903,0.0,1.0
2015-01-05,22.86,22.97,22.63,22.63,3962,18.0214646920131,18.108182151161,17.8401463683402,17.8401463683402,5025.74688283468,0.0,1.0
2015-01-06,22.85,22.9599,22.79,22.91,3538,18.013581286636,18.1002199117302,17.9662808543735,18.0608817188985,4487.90824620623,0.0,1.0
2015-01-07,22.81,22.98,22.81,22.95,1258,17.9820476651277,18.1160655565381,17.9820476651277,18.0924153404069,1595.75708697779,0.0,1.0
2015-01-08,22.9,22.9,22.671,22.68,2327,18.0529983135214,18.0529983135214,17.8724683303862,17.8795633952256,2951.77006470376,0.0,1.0
2015-01-09,22.95,23.0,22.69,22.69,5007,18.0924153404069,18.1318323672923,17.8874468006027,17.8874468006027,6351.31616414769,0.0,1.0
2015-01-12,22.76,22.83,22.73,22.73,1603,17.9426306382423,17.9978144758819,17.918980422111,17.918980422111,2033.38522291367,0.0,1.0
2015-01-13,22.68,22.88,22.44,22.88,5785,17.8795633952256,18.0372315027673,17.6903616661756,18.0372315027673,7338.19932286688,0.0,1.0
2015-01-14,22.68,22.79,22.64,22.67,2805,17.8795633952256,17.9662808543735,17.8480297737173,17.8716799898485,3558.1070182613,0.0,1.0
2015-01-15,22.7,22.735,22.65,22.68,2918,17.8953302059798,17.9229221247996,17.8559131790944,17.8795633952256,3701.44608887217,0.0,1.0
2015-01-16,22.89,22.939,22.79,22.939,3464,18.0451149081444,18.0837435944921,17.9662808543735,18.0837435944921,4394.04018226635,0.0,1.0
2015-01-20,22.76,22.9,22.69,22.76,2893,17.9426306382423,18.0529983135214,17.8874468006027,17.9426306382423,3669.7339051087,0.0,1.0
2015-01-21,22.63,22.76,22.5101,22.68,3753,17.8401463683402,17.9426306382423,17.745624337869,17.8795633952256,4760.63302657206,0.0,1.0
2015-01-22,22.63,22.74,22.58,22.59,2540,17.8401463683402,17.9268638274881,17.8007293414548,17.8086127468319,3221.95787036852,0.0,1.0
2015-01-23,22.25,22.7,22.25,22.67,13977,17.540576964011,17.8953302059798,17.540576964011,17.8716799898485,17729.6476984806,0.0,1.0
2015-01-26,21.96,22.1499,21.75,21.9,8847,17.3119582080756,17.4616640761864,17.1464066951568,17.2646577758131,11222.3075902166,0.0,1.0
2015-01-27,22.3,22.42,22.0,22.34,5852,17.5799939908964,17.6745948554214,17.3434918295839,17.6115276124048,7423.18797535299,0.0,1.0
2015-01-28,22.06,22.25,22.04,22.04,4052,17.3907922618464,17.540576964011,17.3750254510923,17.3750254510923,5139.91074438317,0.0,1.0
2015-01-29,21.78,22.1299,21.78,21.91,3717,17.1700569112881,17.4458972654322,17.1700569112881,17.2725411811902,4714.96748195266,0.0,1.0
2015-01-30,21.78,21.78,21.78,21.78,1,17.1700569112881,17.1700569112881,17.1700569112881,17.1700569112881,1.26848735053879,0.0,1.0
2015-02-02,21.84,21.9399,21.75,21.9399,2126,17.2173573435506,17.2961125632676,17.1464066951568,17.2961125632676,2696.80410724546,0.0,1.0
2015-02-03,21.83,21.93,21.12,21.45,3488,17.2094739381735,17.2883079919443,16.6497521564006,16.9099045338443,4424.48387867929,0.0,1.0
2015-02-04,21.61,21.83,21.45,21.66,17842,17.0360390198777,17.2094739381735,16.9099045338443,17.0754560467631,22632.351308313,0.0,1.0
2015-02-05,21.69,21.7,21.65,21.65,1499,17.1542901005339,17.1621989479754,17.1226547107681,17.1226547107681,1895.34570124753,0.07,1.0
2015-02-06,21.67,21.75,21.5,21.64,4492,17.138472405651,17.2017431851827,17.0040219991461,17.1147458633266,5679.7150700493,0.0,1.0
2015-02-09,21.72,21.73,21.51,21.71,3870,17.1780166428583,17.1859254902998,17.0119308465876,17.1701077954168,4893.25407860436,0.0,1.0
2015-02-10,21.47,21.61,21.47,21.52,1099,16.9802954568217,17.0910193210022,16.9802954568217,17.019839694029,1389.58300578455,0.0,1.0
2015-02-11,21.36,21.5,21.01,21.31,21408,16.8932981349656,17.0040219991461,16.6164884745144,16.8537538977583,27068.4194611789,0.0,1.0
2015-02-12,21.42,21.46,21.16,21.3825,8750,16.9407512196144,16.9723866093803,16.7351211861364,16.9110930417089,11063.5589632528,0.0,1.0
2015-02-13,21.42,21.52,21.25,21.43,6727,16.9407512196144,17.019839694029,16.8063008131095,16.9486600670559,8505.66413094872,0.0,1.0
2015-02-17,21.28,21.37,21.07,21.37,10303,16.8300273554339,16.9012069824071,16.6639415591632,16.9012069824071,13027.1826283878,0.0,1.0
2015-02-18,21.25,21.37,21.08,21.26,13426,16.8063008131095,16.9012069824071,16.6718504066047,16.814209660551,16975.9248732151,0.0,1.0
2015-02-19,21.12,21.26,20.62,21.12,9458,16.7034857963705,16.814209660551,16.3080434242973,16.7034857963705,11958.7589342222,0.0,1.0
2015-02-20,21.06,21.2,20.8025,21.1,8035,16.6560327117217,16.7667565759022,16.452379890104,16.6876681014876,10159.5081451127,0.0,1.0
2015-02-23,21.04,21.25,21.02,21.05,5651,16.6402150168388,16.8063008131095,16.6243973219559,16.6481238642803,7145.16248015329,0.0,1.0
2015-02-24,21.35,21.635,21.25,21.57,6883,16.8853892875242,17.1107914396059,16.8063008131095,17.0593839312364,8702.91158217926,0.0,1.0
2015-02-25,21.26,21.7,21.26,21.7,2810,16.814209660551,17.1621989479754,16.814209660551,17.1621989479754,3552.98293562745,0.0,1.0
2015-02-26,21.3,21.44,21.17,21.24,3838,16.8458450503168,16.9565689144973,16.7430300335778,16.7983919656681,4852.79306296734,0.0,1.0
2015-02-27,21.32,21.4699,21.32,21.4,2166,16.8616627451998,16.9802163683473,16.8616627451998,16.9249335247315,2738.70499593205,0.0,1.0
2015-03-02,21.42,21.55,21.25,21.31,1950,16.9407512196144,17.0435662363534,16.8063008131095,16.8537538977583,2465.59314038204,0.0,1.0
2015-03-03,21.33,21.48,21.2,21.3,3801,16.8695715926412,16.9882043042632,16.7667565759022,16.8458450503168,4806.01001363701,0.0,1.0
2015-03-04,21.43,21.43,21.23,21.23,3880,16.9486600670559,16.9486600670559,16.7904831182266,16.7904831182266,4905.89814599093,0.0,1.0
2015-03-05,21.36,21.53,21.26,21.44,2198,16.8932981349656,17.0277485414705,16.814209660551,16.9565689144973,2779.1660115691,0.0,1.0
2015-03-06,21.5,21.72,21.36,21.36,1931,17.0040219991461,17.1780166428583,16.8932981349656,16.8932981349656,2441.56941234755,0.0,1.0
2015-03-09,21.46,21.68,21.45,21.61,3153,16.9723866093803,17.1463812530924,16.9644777619388,17.0910193210022,3986.67444698695,0.0,1.0
2015-03-10,21.39,21.49,21.34,21.34,9801,16.91702467729,16.9961131517046,16.8774804400827,16.8774804400827,12392.4504455818,0.0,1.0
2015-03-11,21.3,21.56,21.29,21.4,11355,16.8458450503168,17.0514750837949,16.8379362028754,16.9249335247315,14357.3385174555,0.0,1.0
2015-03-12,21.16,21.4699,21.16,21.36,3724,16.7351211861364,16.9802163683473,16.7351211861364,16.8932981349656,4708.65069476036,0.0,1.0
2015-03-13,21.12,21.549,21.12,21.549,2796,16.7034857963705,17.0427753516093,16.7034857963705,17.0427753516093,3535.28124128625,0.0,1.0
2015-03-16,21.04,21.22,20.9425,21.0,4311,16.6402150168388,16.7825742707851,16.5631037542845,16.6085796270729,5450.8574503523,0.0,1.0
2015-03-17,21.27,21.71,21.25,21.36,1558,16.8221185079925,17.1701077954168,16.8063008131095,16.8932981349656,1969.94569882831,0.0,1.0
2015-03-18,21.19,21.25,21.044,21.21,6676,16.7588477284608,16.8063008131095,16.6433785558154,16.7746654233437,8441.17938727716,0.0,1.0
2015-03-19,21.35,21.5,20.91,20.91,8184,16.8853892875242,17.0040219991461,16.5374000000998,16.5374000000998,10347.9047491726,0.0,1.0
2015-03-20,21.07,21.56,21.07,21.56,5801,16.6639415591632,17.0514750837949,16.6639415591632,17.0514750837949,7334.82349095191,0.0,1.0
2015-03-23,21.0,21.41,21.0,21.11,9128,16.6085796270729,16.9328423721729,16.6085796270729,16.695576948929,11541.5047104653,0.0,1.0
2015-03-24,21.25,21.33,21.0075,21.1405,3379,16.8063008131095,16.8695715926412,16.614511262654,16.7196989336255,4272.43036992356,0.0,1.0
2015-03-25,21.21,21.43,21.1,21.1,3972,16.7746654233437,16.9486600670559,16.6876681014876,16.6876681014876,5022.22356594742,0.0,1.0
2015-03-26,21.15,21.46,21.15,21.46,3413,16.7272123386949,16.9723866093803,16.7272123386949,16.9723866093803,4315.4201990379,0.0,1.0
2015-03-27,21.23,21.34,21.23,21.25,1758,16.7904831182266,16.8774804400827,16.7904831182266,16.8063008131095,2222.82704655981,0.0,1.0
2015-03-30,21.19,21.33,20.4,20.4,15707,16.7588477284608,16.8695715926412,16.1340487805851,16.1340487805851,19860.0366440926,0.0,1.0
2015-03-31,21.27,21.4,21.2,21.285,3839,16.8221185079925,16.9249335247315,16.7667565759022,16.8339817791547,4854.05746970597,0.0,1.0
2015-04-01,21.22,21.52,21.19,21.52,2681,16.7825742707851,17.019839694029,16.7588477284608,17.019839694029,3389.87446634065,0.0,1.0
2015-04-02,21.38,21.4,21.112,21.195,3643,16.9091158298486,16.9249335247315,16.6971587184173,16.7628021521815,4606.23374892911,0.0,1.0
2015-04-06,21.25,21.38,21.0301,21.0301,4797,16.8063008131095,16.9091158298486,16.6323852578717,16.6323852578717,6065.35912533983,0.0,1.0
2015-04-07,21.38,21.67,21.35,21.4405,2680,16.9091158298486,17.138472405651,16.8853892875242,16.9569643568694,3388.61005960198,0.0,1.0
2015-04-08,21.47,21.48,21.38,21.4,3703,16.9802954568217,16.9882043042632,16.9091158298486,16.9249335247315,4682.09815324857,0.0,1.0
2015-04-09,21.25,21.48,21.25,21.42,3579,16.8063008131095,16.9882043042632,16.8063008131095,16.9407512196144,4525.31171765505,0.0,1.0
2015-04-10,21.25,21.5999,21.1051,21.1051,4804,16.8063008131095,17.0830313850863,16.6917016136827,16.6917016136827,6074.20997251044,0.0,1.0
2015-04-13,21.35,21.47,21.19,21.19,3305,16.8853892875242,16.9802954568217,16.7588477284608,16.7588477284608,4178.86427126289,0.0,1.0
2015-04-14,21.49,21.5,21.4,21.41,6990,16.9961131517046,17.0040219991461,16.9249335247315,16.9328423721729,8838.20310321566,0.0,1.0
2015-04-15,21.74,21.84,21.42,21.56,6094,17.1938343377412,17.2729228121559,16.9407512196144,17.0514750837949,7705.29466537856,0.0,1.0
2015-04-16,21.86,21.92,21.76,21.77,12299,17.2887405070388,17.3361935916876,17.2096520326242,17.2175608800656,15550.9384787481,0.0,1.0
2015-04-17,21.83,21.92,21.45,21.61,5946,17.2650139647144,17.3361935916876,16.9644777619388,17.0910193210022,7518.16246805724,0.0,1.0
2015-04-20,21.63,21.96,21.63,21.81,4342,17.1068370158851,17.3678289814534,17.1068370158851,17.2491962698315,5490.05405925069,0.0,1.0
2015-04-21,21.58,21.94,21.58,21.71,3641,17.0672927786778,17.3520112865705,17.0672927786778,17.1701077954168,4603.70493545181,0.0,1.0
2015-04-22,21.67,21.71,21.67,21.71,2398,17.138472405651,17.1701077954168,17.138472405651,17.1701077954168,3032.04735930058,0.0,1.0
2015-04-23,21.55,21.84,21.54,21.72,5316,17.0435662363534,17.2729228121559,17.035657388912,17.1780166428583,6721.58622270306,0.0,1.0
2015-04-24,21.7,21.83,21.0,21.0,4319,17.1621989479754,17.2650139647144,16.6085796270729,16.6085796270729,5460.97270426155,0.0,1.0
2015-04-27,21.79,21.83,21.08,21.74,5515,17.2333785749485,17.2650139647144,16.6718504066047,17.1938343377412,6973.2031636959,0.0,1.0
2015-04-28,21.58,21.9,21.16,21.9,18667,17.0672927786778,17.3203758968046,16.7351211861364,17.3203758968046,23602.6805905188,0.0,1.0
2015-04-29,21.88,21.92,21.549,21.71,4436,17.3045582019217,17.3361935916876,17.0427753516093,17.1701077954168,5608.90829268449,0.0,1.0
2015-04-30,21.65,21.91,21.5,21.5,4142,17.1226547107681,17.3282847442461,17.0040219991461,17.0040219991461,5237.17271151918,0.0,1.0
2015-05-01,22.24,22.24,21.74,21.75,5623,17.5892767098144,17.5892767098144,17.1938343377412,17.2017431851827,7109.75909147088,0.0,1.0
2015-05-04,22.16,22.19,21.84,21.92,11583,17.5260059302827,17.5497324726071,17.2729228121559,17.3361935916876,14645.6232538693,0.0,1.0
2015-05-05,22.1,22.23,21.88,22.07,3043,17.4785528456339,17.5813678623729,17.3045582019217,17.4548263033095,3847.58970573465,0.0,1.0
2015-05-06,22.26,22.36,22.0,22.0,3206,17.6050944046973,17.684182879112,17.3994643712193,17.3994643712193,4053.68800413581,0.0,1.0
2015-05-07,22.05,22.29,21.776,21.94,1604,17.4943705405168,17.6847854579646,17.2769801764306,17.4070970366866,2021.69034422174,0.07,1.0
2015-05-08,22.3,22.51,21.904,22.25,7575,17.6927194128583,17.8593324656251,17.3785347990694,17.65304963839,9547.57129518679,0.0,1.0
2015-05-11,22.05,22.4,22.05,22.4,33145,17.4943705405168,17.7720589617949,17.4943705405168,17.7720589617949,41776.1386902927,0.0,1.0
2015-05-12,22.25,22.3,22.1,22.21,6968,17.65304963839,17.6927194128583,17.5340403149851,17.6213138188154,8782.50518612034,0.0,1.0
2015-05-13,22.27,22.32,22.21,22.25,2359,17.6689175481773,17.7085873226456,17.6213138188154,17.65304963839,2973.29646011164,0.0,1.0
2015-05-14,22.26,22.339,22.25,22.29,8809,17.6609835932837,17.7236618369436,17.65304963839,17.6847854579646,11102.9116223499,0.0,1.0
2015-05-15,22.31,22.33,22.05,22.05,1046,17.700653367752,17.7165212775393,17.4943705405168,17.4943705405168,1318.38410227926,0.0,1.0
2015-05-18,22.42,22.42,22.2,22.28,5704,17.7879268715822,17.7879268715822,17.6133798639217,17.676851503071,7189.35269541194,0.0,1.0
2015-05-19,22.45,22.6266,22.138,22.18,3139,17.8117287362632,17.9518423796852,17.564189343581,17.5975119541344,3956.41271228928,0.0,1.0
2015-05-20,22.43,22.43,22.43,22.43,224,17.7958608264759,17.7958608264759,17.7958608264759,17.7958608264759,282.330821138196,0.0,1.0
2015-05-21,22.252,22.55,22.17,22.17,22638,17.6546364293687,17.8910682851998,17.5895779992407,17.5895779992407,28533.0586112791,0.0,1.0
2015-05-22,22.34,22.57,22.34,22.44,2136,17.7244552324329,17.9069361949871,17.7244552324329,17.8037947813695,2692.22604442495,0.0,1.0
2015-05-26,22.19,22.48,22.09,22.09,1508,17.6054459090281,17.8355306009441,17.5261063600915,17.5261063600915,1900.69142087679,0.0,1.0
2015-05-27,22.35,22.47,22.16,22.32,4371,17.7323891873266,17.8275966460505,17.5816440443471,17.7085873226456,5509.23222854937,0.0,1.0
2015-05-28,22.44,22.49,22.4,22.4,1002,17.8037947813695,17.8434645558378,17.7720589617949,17.7720589617949,1262.92626241283,0.0,1.0
2015-05-29,22.27,22.42,22.13,22.29,1344,17.6689175481773,17.7879268715822,17.5578421796661,17.6847854579646,1693.98492682918,0.0,1.0
2015-06-01,22.39,22.5364,22.21,22.5364,1512,17.7641250069012,17.8802781065444,17.6213138188154,17.8802781065444,1905.73304268283,0.0,1.0
2015-06-02,22.6,23.0,22.4,22.58,39705,17.9307380596681,18.2480962554144,17.7720589617949,17.9148701498807,50044.3984521968,0.0,1.0
2015-06-03,22.73,22.87,22.47,22.7,2026,18.0338794732856,18.1449548417968,17.8275966460505,18.0100776086046,2553.58144475887,0.0,1.0
2015-06-04,22.76,22.85,22.62,22.68,1619,18.0576813379666,18.1290869320095,17.9466059694554,17.9942096988173,2040.59642599438,0.0,1.0
2015-06-05,22.84,22.85,22.62,22.81,2670,18.1211529771159,18.1290869320095,17.9466059694554,18.0973511124349,3365.28255553118,0.0,1.0
2015-06-08,22.8,22.85,22.27,22.27,7137,18.0894171575412,18.1290869320095,17.6689175481773,17.6689175481773,8995.51370742551,0.0,1.0
2015-06-09,22.92,22.99,22.61,22.8,3229,18.1846246162651,18.2401623005207,17.9386720145617,18.0894171575412,4069.84920292517,0.0,1.0
2015-06-10,22.95,23.0,22.33,23.0,2268,18.2084264809461,18.2480962554144,17.7165212775393,18.2480962554144,2858.59956402424,0.0,1.0
2015-06-11,22.95,23.0,22.74,22.98,3583,18.2084264809461,18.2480962554144,18.0418134281793,18.2322283456271,4516.03273275964,0.0,1.0
2015-06-12,22.98,23.0,22.95,22.95,2167,18.2322283456271,18.2480962554144,18.2084264809461,18.2084264809461,2731.29861342175,0.0,1.0
2015-06-15,22.9,23.0,22.78,23.0,4212,18.1687567064778,18.2480962554144,18.0735492477539,18.2480962554144,5308.82776175931,0.0,1.0
2015-06-16,22.95,23.19,22.52,22.52,9361,18.2084264809461,18.3988413983939,17.8672664205188,17.8672664205188,11798.6554315833,0.0,1.0
2015-06-17,22.94,22.99,22.5,22.5,7586,18.2004925260524,18.2401623005207,17.8513985107315,17.8513985107315,9561.43575515342,0.0,1.0
2015-06-18,22.83,22.98,22.6,22.84,4453,18.1132190222222,18.2322283456271,17.9307380596681,18.1211529771159,5612.58547557317,0.0,1.0
2015-06-19,24.4,24.42,23.24,23.5,103668,19.3588499405266,19.3747178503139,18.4385111728622,18.6447940000973,130663.712347119,0.0,1.0
2015-06-22,24.72,24.75,24.48,24.64,10792,19.6127364971236,19.6365383618046,19.4223215796758,19.5492648579744,13602.2956326939,0.0,1.0
2015-06-23,24.86,24.97,24.55,24.9,18086,19.7238118656349,19.8110853694651,19.4778592639314,19.7555476852095,22795.6929960063,0.0,1.0
2015-06-24,24.93,25.41,24.85,25.0,12141,19.7793495498905,20.1601793847861,19.7158779107412,19.8348872341461,15302.5825867805,0.0,1.0
2015-06-25,25.38,25.5,25.0,25.0,9233,20.1363775201051,20.231584978829,19.8348872341461,19.8348872341461,11637.32353379,0.0,1.0
2015-06-26,25.01,25.5,25.01,25.5,27718,19.8428211890397,20.231584978829,19.8428211890397,20.231584978829,34935.9183049489,0.0,1.0
2015-06-29,25.21,25.35,25.171,25.22,16164,20.0015002869129,20.1125756554241,19.9705578628276,20.0094342418066,20373.1937182045,0.0,1.0
2015-06-30,25.24,25.41,25.1689,25.32,15178,20.0253021515939,20.1601793847861,19.9688917323,20.0887737907431,19130.4339430158,0.0,1.0
2015-07-01,25.2,25.34,25.06,25.29,11392,19.9935663320192,20.1046417005305,19.882490963508,20.0649719260622,14358.5389035998,0.0,1.0
2015-07-02,25.22,25.34,25.13,25.13,2274,20.0094342418066,20.1046417005305,19.9380286477636,19.9380286477636,2866.1619967333,0.0,1.0
2015-07-06,25.27,25.27,25.15,25.2,5715,20.0491040162748,20.0491040162748,19.9538965575509,19.9935663320192,7203.21715537857,0.0,1.0
2015-07-07,25.24,25.3,25.17,25.17,1793,20.0253021515939,20.0729058809558,19.9697644673383,19.9697644673383,2259.90697455708,0.0,1.0
2015-07-08,25.09,25.29,25.06,25.1,8216,19.906292828189,20.0649719260622,19.882490963508,19.9142267830827,10355.4911896046,0.0,1.0
2015-07-09,25.13,25.37,25.0,25.25,6867,19.9380286477636,20.1284435652114,19.8348872341461,20.0332361064875,8655.20423551786,0.0,1.0
2015-07-10,25.05,25.25,24.94,25.25,6830,19.8745570086144,20.0332361064875,19.7872835047841,20.0332361064875,8608.56923381197,0.0,1.0
2015-07-13,25.02,25.145,24.9,25.11,4432,19.8507551439334,19.9499295801041,19.7555476852095,19.9221607379763,5586.11696109146,0.0,1.0
2015-07-14,24.97,25.34,24.63,25.34,6413,19.8110853694651,20.1046417005305,19.5413309030807,20.1046417005305,8082.98016053239,0.0,1.0
2015-07-15,24.86,25.04,24.77,25.03,16969,19.7238118656349,19.8666230537207,19.6524062715919,19.858689098827,21387.8201066699,0.0,1.0
2015-07-16,24.96,25.39,24.73,25.39,3655,19.8031514145714,20.1443114749988,19.6206704520173,20.1443114749988,4606.78192526836,0.0,1.0
2015-07-17,24.95,24.95,24.63,24.796,3620,19.7952174596778,19.7952174596778,19.5413309030807,19.6730345543154,4562.6677344655,0.0,1.0
2015-07-20,24.73,24.9454,24.73,24.91,2104,19.6206704520173,19.7915678404267,19.6206704520173,19.7634816401031,2651.89306997663,0.0,1.0
2015-07-21,24.72,25.0,24.72,24.75,3236,19.6127364971236,19.8348872341461,19.6127364971236,19.6365383618046,4078.67204108575,0.0,1.0
2015-07-22,24.8,24.8,24.74,24.74,2265,19.6762081362729,19.6762081362729,19.628604406911,19.628604406911,2854.81834766971,0.0,1.0
2015-07-23,24.7,25.0,24.5315,25.0,5476,19.5968685873363,19.8348872341461,19.4631814473782,19.8348872341461,6901.98025246771,0.0,1.0
2015-07-24,24.46,24.88,24.46,24.76,1427,19.4064536698885,19.7396797754222,19.4064536698885,19.6444723166983,1798.5985793045,0.0,1.0
2015-07-27,24.31,24.65,24.29,24.37,3054,19.2874443464836,19.557198812868,19.2715764366963,19.3350480758456,3849.27824891096,0.0,1.0
2015-07-28,24.27,24.48,24.27,24.48,1491,19.255708526909,19.4223215796758,19.255708526909,19.4223215796758,1879.26452820112,0.0,1.0
2015-07-29,24.17,24.5,24.17,24.5,9157,19.1763689779724,19.4381894894632,19.1763689779724,19.4381894894632,11541.5327194753,0.0,1.0
2015-07-30,24.19,24.34,23.7901,23.98,6393,19.1922368877597,19.3112462111646,18.8749580315623,19.0256238349929,8057.77205150222,0.0,1.0
2015-07-31,24.23,24.35,24.01,24.01,25056,19.2239727073344,19.3191801660583,19.0494256996739,19.0494256996739,31580.7189930297,0.0,1.0
2015-08-03,24.02,24.22,22.68,23.06,6936,19.0573596545675,19.2160387524407,17.9942096988173,18.2956999847763,8742.17221167205,0.0,1.0
2015-08-04,24.25,24.32,24.1,24.1005,1842,19.2398406171217,19.2953783013773,19.1208312937168,19.1212279914615,2321.66684168106,0.0,1.0
2015-08-05,24.74,24.95,24.2,24.35,9690,19.628604406911,19.7952174596778,19.2001708426534,19.3191801660583,12213.32882513,0.0,1.0
2015-08-06,24.55,24.75,24.25,24.74,1838,19.5413309030807,19.7005270815172,19.302536635426,19.6925672725954,2309.10065562046,0.08,1.0
2015-08-07,24.15,24.66,23.6001,24.65,13578,19.2229385462077,19.6288888012208,18.7852286535965,19.620928992299,17058.1984232941,0.0,1.0
2015-08-10,24.59,24.72,24.09,24.43,13238,19.573170138768,19.6766476547517,19.1751796926768,19.4458131960188,16631.0524913513,0.0,1.0
2015-08-11,24.39,24.93,24.364,24.44,944,19.4139739603315,19.8438036421101,19.3932784571348,19.4537730049406,1185.95811692367,0.0,1.0
2015-08-12,24.3,24.63,24.21,24.364,2368,19.3423356800351,19.6050093744553,19.2706973997387,19.3932784571348,2974.94578482549,0.0,1.0
2015-08-13,24.25,24.47,24.13,24.35,5360,19.302536635426,19.4776524317061,19.2070189283641,19.3821347246442,6733.82998592254,0.0,1.0
2015-08-14,24.8,24.99,24.14,24.75,5890,19.7403261261263,19.891562495641,19.2149787372859,19.7005270815172,7399.6751151276,0.0,1.0
2015-08-17,24.49,24.49,24.49,24.49,1173,19.4935720495498,19.4935720495498,19.4935720495498,19.4935720495498,1473.65346520282,0.0,1.0
2015-08-18,24.5,24.5,24.4685,24.5,859,19.5015318584716,19.5015318584716,19.4764584603678,19.5015318584716,1079.17163393796,0.0,1.0
2015-08-19,24.34,24.63,24.07,24.33,5506,19.3741749157224,19.6050093744553,19.1592600748331,19.3662151068006,6917.25147434507,0.0,1.0
2015-08-20,24.34,24.87,24.05,24.25,3267,19.3741749157224,19.7960447885791,19.1433404569895,19.302536635426,4104.36988134496,0.0,1.0
2015-08-21,24.4,24.68,24.13,24.25,49218,19.4219337692533,19.6448084190644,19.2070189283641,19.302536635426,61833.1425834211,0.0,1.0
2015-08-24,24.42,24.7,24.0,24.0,1245,19.437853387097,19.6607280369081,19.1035414123803,19.1035414123803,1564.10789784955,0.0,1.0
2015-08-25,24.44,24.92,24.21,24.83,1634,19.4537730049406,19.8358438331882,19.2706973997387,19.7642055528918,2052.81309645475,0.0,1.0
2015-08-26,24.52,24.87,23.53,24.68,5451,19.5174514763152,19.7960447885791,18.7294303930545,19.6448084190644,6848.15433829551,0.0,1.0
2015-08-27,24.5,24.9799,24.5,24.9799,1824,19.5015318584716,19.88352308863,19.5015318584716,19.88352308863,2291.51229371693,0.0,1.0
2015-08-28,24.71,24.74,23.9,24.47,2828,19.6686878458299,19.6925672725954,19.0239433231621,19.4776524317061,3552.84910451287,0.0,1.0
2015-08-31,25.11,25.3,24.5,24.5,2057,19.9870802027029,20.1383165722176,19.5015318584716,19.5015318584716,2584.23288825424,0.0,1.0
2015-09-01,24.55,24.8113,24.46,24.75,2685,19.5413309030807,19.749320710208,19.4696926227843,19.7005270815172,3373.19655078397,0.0,1.0
2015-09-02,24.8,24.84,24.75,24.84,3187,19.7403261261263,19.7721653618136,19.7005270815172,19.7721653618136,4003.86495618195,0.0,1.0
2015-09-03,24.84,24.85,24.8,24.85,816,19.7721653618136,19.7801251707355,19.7403261261263,19.7801251707355,1025.15023666284,0.0,1.0
2015-09-04,24.75,24.85,24.75,24.8,3055,19.7005270815172,19.7801251707355,19.7005270815172,19.7403261261263,3838.03182966295,0.0,1.0
2015-09-08,24.6,24.89,24.46,24.89,5624,19.5811299476898,19.8119644064228,19.4696926227843,19.8119644064228,7065.49623896055,0.0,1.0
2015-09-09,24.51,25.0,24.51,24.55,1386,19.5094916673934,19.8995223045628,19.5094916673934,19.5413309030807,1741.24782844938,0.0,1.0
2015-09-10,24.67,24.75,24.5,24.62,2603,19.6368486101426,19.7005270815172,19.5015318584716,19.5970495655335,3270.17900249187,0.0,1.0
2015-09-11,24.8,24.84,24.58,24.6,1750,19.7403261261263,19.7721653618136,19.5652103298462,19.5811299476898,2198.54523794114,0.0,1.0
2015-09-14,25.0,25.0,24.68,24.84,4377,19.8995223045628,19.8995223045628,19.6448084190644,19.7721653618136,5498.87571798192,0.0,1.0
2015-09-15,25.06,25.13,24.9,25.0,2820,19.9472811580938,20.0029998205466,19.8199242153446,19.8995223045628,3542.79861199657,0.0,1.0
2015-09-16,25.55,25.75,25.15,25.15,19734,20.3373117952632,20.4965079736997,20.0189194383902,20.0189194383902,24792.0524145888,0.0,1.0
2015-09-17,25.55,25.55,25.355,25.5,2729,20.3373117952632,20.3373117952632,20.1820955212876,20.2975127506541,3428.47425962363,0.0,1.0
2015-09-18,25.87,25.89,25.38,25.5,16130,20.5920256807616,20.6079452986053,20.2019950435922,20.2975127506541,20264.3055359946,0.0,1.0
2015-09-21,25.63,25.98,25.63,25.98,748,20.4009902666378,20.6795835789017,20.4009902666378,20.6795835789017,939.721050274268,0.0,1.0
2015-09-22,26.2005,26.25,25.3275,25.56,7119,20.8550973656279,20.894498419791,20.1602060467526,20.345271604185,8943.68202794455,0.0,1.0
2015-09-23,25.99,26.2,25.5,26.2,9338,20.6875433878235,20.8546993751819,20.2975127506541,20.8546993751819,11731.4373896539,0.0,1.0
2015-09-24,25.53,25.97,25.53,25.97,1689,20.3213921774196,20.6716237699799,20.3213921774196,20.6716237699799,2121.91023250433,0.0,1.0
2015-09-25,25.6,26.21,25.315,26.0,1542,20.3771108398724,20.8626591841037,20.1502562856003,20.6955031967454,1937.23243251727,0.0,1.0
2015-09-28,25.97,26.24,24.78,24.78,1260,20.6716237699799,20.8865386108692,19.7244065082827,19.7244065082827,1582.95257131761,0.0,1.0
2015-09-29,25.8999,26.39,25.5,25.76,8817,20.6158255094379,21.0059357446965,20.2975127506541,20.5044677826216,11076.8990645297,0.0,1.0
2015-09-30,25.79,26.5,25.31,25.68,4810,20.528347209387,21.0934936428366,20.1462763811394,20.4407893112469,6042.85862542678,0.0,1.0
2015-10-01,26.02,26.21,25.81,26.21,2558,20.711422814589,20.8626591841037,20.5442668272307,20.8626591841037,3213.64498208767,0.0,1.0
2015-10-02,26.0,26.24,24.31,25.85,12231,20.6955031967454,20.8865386108692,19.3502954889569,20.576106062918,15365.9467458617,0.0,1.0
2015-10-05,26.12,26.21,24.97,26.13,584882,20.7910209038073,20.8626591841037,19.8756428777974,20.7989807127291,734794.02048999,0.0,1.0
2015-10-06,26.1,26.22,25.95,26.04,4344,20.7751012859636,20.8706189930255,20.6557041521362,20.7273424324327,5457.41743635216,0.0,1.0
2015-10-07,25.86,26.1,25.1201,26.1,9345,20.5840658718398,20.7751012859636,19.995119609714,20.7751012859636,11740.2315706057,0.0,1.0
2015-10-08,26.0,26.0,25.8,25.81,7251,20.6955031967454,20.6955031967454,20.5363070183089,20.5442668272307,9109.5151544635,0.0,1.0
2015-10-09,26.24,26.24,25.466,26.0,9623,20.8865386108692,20.8865386108692,20.2704494003199,20.6955031967454,12089.4861855471,0.0,1.0
2015-10-12,26.35,27.2239,26.25,26.25,15204,20.9740965090092,21.6697042106875,20.894498419791,20.894498419791,19100.9610272326,0.0,1.0
2015-10-13,25.77,26.52,25.2946,26.52,7552,20.5124275915434,21.1094132606803,20.1340182753998,21.1094132606803,9487.66493538938,0.0,1.0
2015-10-14,25.5,26.94,25.322,25.73,2762,20.2975127506541,21.4437252353969,20.1558281518456,20.4805883558561,3469.93254125338,0.0,1.0
2015-10-15,26.06,26.7,25.77,25.77,15767,20.7432620502763,21.2526898212731,20.5124275915434,20.5124275915434,19808.2644380673,0.0,1.0
2015-10-16,26.1,26.98,26.07,26.98,4402,20.7751012859636,21.4755644710842,20.7512218591981,21.4755644710842,5530.28350709536,0.0,1.0
2015-10-19,25.7,26.3719,25.7,25.82,7711,20.4567089290906,20.991528490548,20.4567089290906,20.5522266361525,9687.4184741509,0.0,1.0
2015-10-20,25.88,25.91,25.28,25.29,2241,20.5999854896835,20.6238649164489,20.1223969543739,20.1303567632958,2815.39421612918,0.0,1.0
2015-10-21,25.91,25.99,25.29,25.88,2532,20.6238649164489,20.6875433878235,20.1303567632958,20.5999854896835,3180.98088140969,0.0,1.0
2015-10-22,25.7,25.98,25.23,25.75,2021,20.4567089290906,20.6795835789017,20.0825979097648,20.4965079736997,2539.00567193087,0.0,1.0
2015-10-23,25.8,25.966,25.28,25.81,3371,20.5363070183089,20.6684398464112,20.1223969543739,20.5442668272307,4235.02628405688,0.0,1.0
2015-10-26,24.92,25.53,24.62,25.41,9936,19.8358438331882,20.3213921774196,19.5970495655335,20.2258744703577,12482.7117052475,0.0,1.0
2015-10-27,25.58,25.74,24.955,24.99,13948,20.3611912220287,20.4885481647779,19.8637031644146,19.891562495641,17523.0337021731,0.0,1.0
2015-10-28,25.57,25.89,25.57,25.89,1886,20.3532314131069,20.6079452986053,20.3532314131069,20.6079452986053,2369.40361071827,0.0,1.0
2015-10-29,25.49,25.58,25.315,25.525,2101,20.2895529417323,20.3611912220287,20.1502562856003,20.3174122729587,2639.51059709389,0.0,1.0
2015-10-30,25.38,25.46,24.95,25.46,3501,20.2019950435922,20.2656735149668,19.8597232599537,20.2656735149668,4398.3467874468,0.0,1.0
2015-11-02,25.51,25.63,25.15,25.26,9988,20.3054725595759,20.4009902666378,20.0189194383902,20.1064773365303,12548.0399066035,0.0,1.0
2015-11-03,25.79,26.1,25.79,26.0,3197,20.528347209387,20.7751012859636,20.528347209387,20.6955031967454,4016.42807182732,0.0,1.0
2015-11-04,25.67,26.0,25.51,26.0,11913,20.4328295023251,20.6955031967454,20.3054725595759,20.6955031967454,14966.4396683387,0.0,1.0
2015-11-05,25.98,26.0,25.5363,25.5363,3864,20.7432620502763,20.7592306892681,20.3889977942444,20.3889977942444,4839.48569693082,0.08,1.0
2015-11-06,25.99,26.0,25.89,25.99,5495,20.7512463697722,20.7592306892681,20.6714031748135,20.7512463697722,6882.23962335269,0.0,1.0
2015-11-09,25.99,26.0,25.76,25.76,3047,20.7512463697722,20.7592306892681,20.5676070213671,20.5676070213671,3816.23005138411,0.0,1.0
2015-11-10,25.96,26.04,25.95,25.95,2921,20.7272934112846,20.7911679672515,20.7193090917887,20.7193090917887,3658.42073517984,0.0,1.0
2015-11-11,25.95,26.1,25.95,25.96,3456,20.7193090917887,20.8390738842268,20.7193090917887,20.7272934112846,4328.48410160272,0.0,1.0
2015-11-12,26.07,26.09,25.855,25.95,4124,20.8151209257392,20.8310895647309,20.6434580565779,20.7193090917887,5165.12396846342,0.0,1.0
2015-11-13,26.05,26.11,25.64,26.0,3362,20.7991522867474,20.8470582037226,20.4717951874166,20.7592306892681,4210.75334189478,0.0,1.0
2015-11-16,26.01,26.25,25.99,25.99,12114,20.7672150087639,20.9588386766649,20.7512463697722,20.7512463697722,15172.2385436387,0.0,1.0
2015-11-17,25.98,26.0799,25.66,26.0,7155,20.7432620502763,20.8230254020401,20.4877638264084,20.7592306892681,8961.31474159938,0.0,1.0
2015-11-18,25.99,26.4899,25.99,26.4899,6147,20.7512463697722,21.1503825013708,20.7512463697722,21.1503825013708,7698.84021196524,0.0,1.0
2015-11-19,25.96,26.005,25.2601,26.005,63240,20.7272934112846,20.763222849016,20.1684708897685,20.763222849016,79205.2472758552,0.0,1.0
2015-11-20,25.9101,25.98,25.75,25.98,2647,20.6874516570002,20.7432620502763,20.5596227018712,20.7432620502763,3315.24809518008,0.0,1.0
2015-11-23,26.14,26.1701,25.54,25.54,25936,20.8710111622103,20.8950439638928,20.3919519924579,20.3919519924579,32483.6700402685,0.0,1.0
2015-11-24,26.19,26.19,26.05,26.09,17940,20.9109327596896,20.9109327596896,20.7991522867474,20.8310895647309,22469.0407357503,0.0,1.0
2015-11-25,25.91,26.37,25.91,26.37,316,20.6873718138052,21.0546505106153,20.6873718138052,21.0546505106153,395.775745401175,0.0,1.0
2015-11-27,26.37,26.37,26.03,26.03,871,21.0546505106153,21.0546505106153,20.7831836477557,20.7831836477557,1090.88820963425,0.0,1.0
2015-11-30,26.4,26.4,26.2,26.2,7523,21.0786034691029,21.0786034691029,20.9189170791855,20.9189170791855,9422.21814130709,0.0,1.0
2015-12-01,26.36,26.4,26.08,26.4,3461,21.0466661911195,21.0786034691029,20.823105245235,21.0786034691029,4334.74637605526,0.0,1.0
2015-12-02,26.36,26.39,25.82,26.37,3777,21.0466661911195,21.0706191496071,20.6155129383423,21.0546505106153,4730.52212145643,0.0,1.0
2015-12-03,26.2699,26.4,25.18,25.23,2963,20.9747274724616,21.0786034691029,20.1045164906065,20.1444380880859,3711.02384058127,0.0,1.0
2015-12-04,26.4,26.4,26.23,26.32,1994,21.0786034691029,21.0786034691029,20.9428700376731,21.014728913136,2497.39505167704,0.0,1.0
2015-12-07,26.1,26.4,25.9711,26.35,1960,20.8390738842268,21.0786034691029,20.736156005925,21.0386818716236,2454.81158539969,0.0,1.0
2015-12-08,26.27,26.27,26.06,26.0601,2373,20.9748073156566,20.9748073156566,20.8071366062433,20.8072164494382,2972.07545518034,0.0,1.0
2015-12-09,26.01,26.39,25.5,25.945,4184,20.7672150087639,21.0706191496071,20.3600147144744,20.7153169320408,5240.27126189404,0.0,1.0
2015-12-10,26.34,26.4,25.94,25.95,2288,21.0306975521277,21.0786034691029,20.7113247722928,20.7193090917887,2865.61678948699,0.0,1.0
2015-12-11,25.89,26.3899,24.9,26.07,6071,20.6714031748135,21.0705393064121,19.8809555447221,20.8151209257392,7603.65364028647,0.0,1.0
2015-12-14,26.16,26.17,25.61,25.61,22802,20.886979801202,20.8949641206979,20.447842228929,20.447842228929,28558.4764134101,0.0,1.0
2015-12-15,25.8,26.39,25.0,25.0,4793,20.5995442993506,21.0706191496071,19.9607987396808,19.9607987396808,6003.01629021465,0.0,1.0
2015-12-16,26.38,26.41,25.84,25.911,4299,21.0626348301112,21.0865877885988,20.6314815773341,20.6881702457548,5384.30357430269,0.0,1.0
2015-12-17,26.42,26.42,25.975,26.42,3009,21.0945721080947,21.0945721080947,20.7392698905284,21.0945721080947,3768.63676554473,0.0,1.0
2015-12-18,26.21,26.49,26.09,26.4,9764,20.9269013986814,21.1504623445658,20.8310895647309,21.0786034691029,12228.9695509401,0.0,1.0
2015-12-21,26.42,26.495,25.82,26.46,3936,21.0945721080947,21.1544545043137,20.6155129383423,21.1265093860782,4929.66244904754,0.0,1.0
2015-12-22,26.31,26.4,26.15,26.15,1910,21.0067445936401,21.0786034691029,20.8789954817061,20.8789954817061,2392.18884087419,0.0,1.0
2015-12-23,26.31,26.31,26.31,26.31,6,21.0067445936401,21.0067445936401,21.0067445936401,21.0067445936401,7.51472934306027,0.0,1.0
2015-12-24,26.32,26.32,26.32,26.32,467,21.014728913136,21.014728913136,21.014728913136,21.014728913136,584.89643386819,0.0,1.0
2015-12-28,26.07,26.4,26.07,26.33,1962,20.8151209257392,21.0786034691029,20.8151209257392,21.0227132326318,2457.3164951807,0.0,1.0
2015-12-29,26.15,26.29,26.1,26.29,682,20.8789954817061,20.9907759546483,20.8390738842268,20.9907759546483,854.174235327853,0.0,1.0
2015-12-30,26.14,26.2,25.86,26.2,1266,20.8710111622103,20.9189170791855,20.6474502163258,20.9189170791855,1585.60789138572,0.0,1.0
2015-12-31,25.98,26.34,25.98,26.04,6557,20.7432620502763,21.0306975521277,20.7432620502763,20.7911679672515,8212.34671707437,0.0,1.0
2016-01-04,26.215,26.39,25.8,25.8,3488,20.9308935584293,21.0706191496071,20.5995442993506,20.5995442993506,4368.56265809904,0.0,1.0
2016-01-05,26.73,26.99,25.66,25.66,3906,21.3420860124667,21.5496783193594,20.4877638264084,20.4877638264084,4892.08880233225,0.0,1.0
2016-01-06,26.825,26.9,26.29,26.9,5623,21.4179370476775,21.4778194438966,20.9907759546483,21.4778194438966,7042.55384933799,0.0,1.0
2016-01-07,26.77,26.79,26.435,26.45,2630,21.3740232904502,21.389991929442,21.1065485873385,21.1185250665823,3293.95636204142,0.0,1.0
2016-01-08,26.79,26.9,26.68,26.77,7941,21.389991929442,21.4778194438966,21.3021644149874,21.3740232904502,9945.74428554026,0.0,1.0
2016-01-11,26.85,26.97,26.16,26.79,2763,21.4378978464172,21.5337096803677,20.886979801202,21.389991929442,3460.53286247926,0.0,1.0
2016-01-12,26.81,26.99,26.65,26.985,5212,21.4059605684337,21.5496783193594,21.2782114564998,21.5456861596115,6527.79488933836,0.0,1.0
2016-01-13,26.49,26.9,25.88,25.88,6641,21.1504623445658,21.4778194438966,20.6634188553176,20.6634188553176,8317.55292787721,0.0,1.0
2016-01-14,26.13,26.6899,26.0515,26.6899,3402,20.8630268427144,21.3100688912883,20.8003499346718,21.3100688912883,4260.85153751517,0.0,1.0
2016-01-15,26.02,26.3501,25.4101,26.01,9147,20.7751993282598,21.0387617148185,20.2882356822065,20.7672150087639,11456.2048834954,0.0,1.0
2016-01-19,25.07,26.23,24.29,26.2,14886,20.0166889761519,20.9428700376731,19.3939120554739,20.9189170791855,18644.0435001326,0.0,1.0
2016-01-20,24.355,24.9,24.355,24.9,8300,19.4458101321971,19.8809555447221,19.4458101321971,19.8809555447221,10395.3755912334,0.0,1.0
2016-01-21,24.41,24.45,21.29,21.29,6824,19.4897238894244,19.5216611674078,16.9986162067122,16.9986162067122,8546.75217284053,0.0,1.0
2016-01-22,25.03,25.03,24.63,24.63,1246,19.9847516981684,19.9847516981684,19.6653789183335,19.6653789183335,1560.55879357552,0.0,1.0
2016-01-25,24.69,25.18,24.69,24.79,1208,19.7132848353088,20.1045164906065,19.7132848353088,19.7931280302675,1512.96550773613,0.0,1.0
2016-01-26,25.69,25.69,25.1,25.4,9142,20.511716784896,20.511716784896,20.0406419346395,20.2801715195157,11449.9426090428,0.0,1.0
2016-01-27,25.65,25.93,25.45,25.7,2121,20.4797795069125,20.7033404527969,20.3200931169951,20.5197011043919,2656.45682277181,0.0,1.0
2016-01-28,25.645,25.85,25.48,25.825,4818,20.4757873471646,20.63946589683,20.3440460754827,20.6195050980903,6034.3276624774,0.0,1.0
2016-01-29,25.51,25.9,25.51,25.87,4009,20.3679990339703,20.6793874943093,20.3679990339703,20.6554345358217,5021.09165605478,0.0,1.0
2016-02-01,25.21,25.73,25.04,25.55,4045,20.1284694490941,20.5436540628795,19.9927360176643,20.3999363119538,5066.18003211314,0.0,1.0
2016-02-02,25.11,25.47,25.0974,25.14,1966,20.0486262541354,20.3360617559868,20.0385660115706,20.072579212623,2462.32631474275,0.0,1.0
2016-02-03,25.25,25.47,25.1,25.4,5864,20.1604067270776,20.3360617559868,20.0406419346395,20.2801715195157,7344.39547795092,0.0,1.0
2016-02-04,25.3,25.42,25.25,25.31,4077,20.2721872000198,20.3683398665812,20.2321235889526,20.2801999222333,5088.15842031585,0.09,1.0
2016-02-05,25.0,25.49,24.91,25.392,10740,20.0318055336164,20.4244289220753,19.9596910336954,20.3459042443835,13403.6844332088,0.0,1.0
2016-02-08,24.5,25.7,23.76,24.67,5154,19.6311694229441,20.5926960885577,19.0382279791491,19.7673857005727,6432.27090956779,0.0,1.0
2016-02-09,24.46,25.07,24.21,24.95,3600,19.5991185340903,20.0878945891106,19.3988004787542,19.9917419225492,4492.85511727669,0.0,1.0
2016-02-10,24.5,24.71,24.12,24.64,4712,19.6311694229441,19.7994365894265,19.3266859788331,19.7433475339324,5880.64814239104,0.0,1.0
2016-02-11,24.25,24.4,23.945,24.15,8195,19.4308513676079,19.5510422008096,19.1864633400978,19.3507241454735,10227.4854683563,0.0,1.0
2016-02-12,24.12,24.49,23.9,24.33,8279,19.3266859788331,19.6231567007307,19.1504060901373,19.4949531453155,10332.318754426,0.0,1.0
2016-02-16,24.54,24.81,24.08,24.41,8424,19.6632203117979,19.879563811561,19.2946350899794,19.5590549230231,10513.2809744274,0.0,1.0
2016-02-17,24.84,25.13,24.28,25.0,6891,19.9036019782013,20.1359709223912,19.4548895342483,20.0318055336164,8600.07350365378,0.0,1.0
2016-02-18,24.52,24.72,24.3,24.3001,5482,19.647194867371,19.8074493116399,19.4709149786752,19.4709951058973,6841.61993136411,0.0,1.0
2016-02-19,24.48,24.99,24.25,24.26,2980,19.6151439785172,20.023792811403,19.4308513676079,19.4388640898214,3719.08562485681,0.0,1.0
2016-02-22,24.79,24.9,24.35,24.73,6662,19.8635383671341,19.951678311482,19.5109785897424,19.8154620338534,8314.27799758256,0.0,1.0
2016-02-23,24.85,24.925,24.57,24.63,4812,19.9116147004147,19.9717101170156,19.6872584784382,19.7353348117189,6005.44967342651,0.0,1.0
2016-02-24,24.75,25.0,24.6173,24.79,6376,19.8314874782803,20.0318055336164,19.7251586545078,19.8635383671341,7957.34561882114,0.0,1.0
2016-02-25,25.0,25.0,25.0,25.0,2612,20.0318055336164,20.0318055336164,20.0318055336164,20.0318055336164,3259.81599064631,0.0,1.0
2016-02-26,24.85,25.25,24.69,25.21,7860,19.9116147004147,20.2321235889526,19.7834111449996,20.2000727000988,9809.40033938745,0.0,1.0
2016-02-29,24.85,25.15,24.4075,25.05,8170,19.9116147004147,20.1519963668181,19.5570517424697,20.0718691446837,10196.2850855974,0.0,1.0
2016-03-01,25.15,25.25,24.8,24.8,9429,20.1519963668181,20.2321235889526,19.8715510893475,19.8715510893475,11767.5363613339,0.0,1.0
2016-03-02,25.2,25.2,25.04,25.04,2763,20.1920599778854,20.1920599778854,20.0638564224702,20.0638564224702,3448.26630250985,0.0,1.0
2016-03-03,25.35,25.35,25.055,25.055,16661,20.3122508110871,20.3122508110871,20.0758755057904,20.0758755057904,20793.1830858185,0.0,1.0
2016-03-04,25.28,25.35,24.96,25.25,18085,20.2561617555929,20.3122508110871,19.9997546447627,20.2321235889526,22570.3568877636,0.0,1.0
2016-03-07,25.36,25.73,25.19,25.35,6987,20.3202635333005,20.616734255198,20.1840472556719,20.3122508110871,8719.88297344784,0.0,1.0
2016-03-08,25.39,25.97,25.26,25.4,17940,20.3443016999409,20.8090395883208,20.2401363111661,20.3523144221543,22389.3946677621,0.0,1.0
2016-03-09,26.0,26.0,25.37,25.37,10651,20.8330777549611,20.8330777549611,20.328276255514,20.328276255514,13292.6110705872,0.0,1.0
2016-03-10,26.48,26.5,25.9,26.19,5965,21.2176884212065,21.2337138656334,20.7529505328266,20.9853194770166,7444.4113262654,0.0,1.0
2016-03-11,26.46,26.74,26.46,26.5,7930,21.2016629767796,21.4260191987561,21.2016629767796,21.2337138656334,9896.76141111227,0.0,1.0
2016-03-14,26.85,26.89,26.3,26.3,4260,21.5141591431041,21.5462100319578,21.0734594213645,21.0734594213645,5316.54522211073,0.0,1.0
2016-03-15,26.9,26.9,26.53,26.84,7169,21.5542227541713,21.5542227541713,21.2577520322738,21.5061464208906,8947.02175993237,0.0,1.0
2016-03-16,26.98,26.98,26.95,26.95,864,21.6183245318789,21.6183245318789,21.5942863652385,21.5942863652385,1078.2852281464,0.0,1.0
2016-03-17,27.0,27.0,26.9,26.99,1513,21.6343499763058,21.6343499763058,21.5542227541713,21.6263372540923,1888.24716456656,0.0,1.0
2016-03-18,26.69,27.1,26.69,26.95,8702,21.3859555876889,21.7144771984402,21.3859555876889,21.5942863652385,10860.229230706,0.0,1.0
2016-03-21,26.54,27.09,26.54,26.69,6633,21.2657647544872,21.7064644762268,21.2657647544872,21.3859555876889,8278.08555358229,0.0,1.0
2016-03-22,26.7,27.0,26.58,26.81,7273,21.3939683099024,21.6343499763058,21.297815643341,21.4821082542503,9076.81535220924,0.0,1.0
2016-03-23,26.85,27.03,26.85,26.95,3366,21.5141591431041,21.6583881429461,21.5141591431041,21.5942863652385,4200.81953465369,0.0,1.0
2016-03-24,26.99,27.25,26.84,26.99,12339,21.6263372540923,21.8346680316419,21.5061464208906,21.6263372540923,15399.2609144658,0.0,1.0
2016-03-28,27.03,27.1,27.0,27.0,1493,21.6583881429461,21.7144771984402,21.6343499763058,21.6343499763058,1863.28685835947,0.0,1.0
2016-03-29,26.82,27.1,26.63,26.94,7243,21.4901209764637,21.7144771984402,21.3378792544082,21.5862736430251,9039.37489289862,0.0,1.0
2016-03-30,26.99,27.0718,26.8782,26.94,9239,21.6263372540923,21.6918813217983,21.536755019746,21.5862736430251,11530.4134523665,0.0,1.0
2016-03-31,26.81,27.0,26.77,26.94,6000,21.4821082542503,21.6343499763058,21.4500573653965,21.5862736430251,7488.0918621278,0.0,1.0
2016-04-01,26.6,27.0,26.51,26.75,10331,21.3138410877679,21.6343499763058,21.2417265878469,21.4340319209696,12893.2461712737,0.0,1.0
2016-04-04,26.85,27.45,25.95,27.45,11056,21.5141591431041,21.9949224759109,20.7930141438939,21.9949224759109,13798.0572712808,0.0,1.0
2016-04-05,26.83,26.93,26.49,26.7,5987,21.4981336986772,21.5782609208116,21.22570114342,21.3939683099024,7471.86766309318,0.0,1.0
2016-04-06,26.87,26.9,26.81,26.87,5638,21.530184587531,21.5542227541713,21.4821082542503,21.530184587531,7036.31031977941,0.0,1.0
2016-04-07,27.0,27.0,26.65,26.79,15315,21.6343499763058,21.6343499763058,21.3539046988351,21.4660828098234,19113.3544780812,0.0,1.0
2016-04-08,26.95,27.08,26.87,27.0,4238,21.5942863652385,21.6984517540133,21.530184587531,21.6343499763058,5289.08888528294,0.0,1.0
2016-04-11,27.03,27.13,26.81,26.9,5018,21.6583881429461,21.7385153650806,21.4821082542503,21.5542227541713,6262.54082735955,0.0,1.0
2016-04-12,27.1,27.25,26.605,27.17,18544,21.7144771984402,21.8346680316419,21.3178474488746,21.7705662539344,23143.1959152164,0.0,1.0
2016-04-13,27.09,27.233,27.0,27.13,14617,21.7064644762268,21.8210464038791,21.6343499763058,21.7385153650806,18242.2397914537,0.0,1.0
2016-04-14,27.09,27.12,26.81,26.97,12702,21.7064644762268,21.7305026428671,21.4821082542503,21.6103118096654,15852.2904721245,0.0,1.0
2016-04-15,27.01,27.46,27.01,27.25,7791,21.6423626985192,22.0029351981243,21.6423626985192,21.8346680316419,9723.28728297296,0.0,1.0
2016-04-18,27.06,27.4,27.0,27.0,9964,21.6824263095864,21.9548588648436,21.6343499763058,21.6343499763058,12435.2245523736,0.0,1.0
2016-04-19,27.14,27.21,27.08,27.1,7549,21.746528087294,21.8026171427881,21.6984517540133,21.7144771984402,9421.26757786714,0.0,1.0
2016-04-20,27.21,27.28,26.87,27.15,17968,21.8026171427881,21.8587061982823,21.530184587531,21.7545408095075,22424.3390964521,0.0,1.0
2016-04-21,27.48,27.5,26.94,27.09,12902,22.0189606425512,22.0349860869781,21.5862736430251,21.7064644762268,16101.8935341955,0.0,1.0
2016-04-22,27.43,27.5,27.3711,27.48,17997,21.978897031484,22.0349860869781,21.9317020976468,22.0189606425512,22460.5315404523,0.0,1.0
2016-04-25,27.575,27.6486,27.27,27.54,13581,22.0950815035789,22.1540551390699,21.8506934760688,22.0670369758319,16949.2959299263,0.0,1.0
2016-04-26,27.88,27.99,27.52,27.56,20295,22.3394695310891,22.427609475437,22.051011531405,22.0830624202588,25328.4707236472,0.0,1.0
2016-04-27,28.0,28.0,27.71,27.88,28684,22.4356221976504,22.4356221976504,22.2032532534605,22.3394695310891,35798.0711622123,0.0,1.0
2016-04-28,27.99,28.0,27.92,28.0,5777,22.427609475437,22.4356221976504,22.3715204199428,22.4356221976504,7209.78444791871,0.0,1.0
2016-04-29,27.9,28.0,27.52,28.0,13484,22.3554949755159,22.4356221976504,22.051011531405,22.4356221976504,16828.2384448219,0.0,1.0
2016-05-02,27.99,28.125,27.79,27.89,25626,22.427609475437,22.5357812253185,22.267355031168,22.3474822533025,31981.6403431478,0.0,1.0
2016-05-03,28.23,28.95,27.72,27.96,13045,22.6199148085597,23.1968308079278,22.2112659756739,22.4035713087966,16280.3597235762,0.0,1.0
2016-05-04,28.4,28.55,28.23,28.37,18916,22.7561310861883,22.87632191939,22.6199148085597,22.7320929195479,23607.4576106682,0.0,1.0
2016-05-05,28.34,28.488,28.12,28.23,13068,22.7881819750421,22.9071887122441,22.6112800683904,22.6997310217162,16251.7185620866,0.1,1.0
2016-05-06,28.19,28.48,28.03,28.25,13494,22.6675670386886,22.9007559156386,22.5389111065783,22.71581301323,16781.5036942759,0.0,1.0
2016-05-09,28.2,28.35,27.86,28.15,12587,22.6756080344455,22.796222970799,22.4022141787111,22.635403055661,15653.5339409998,0.0,1.0
2016-05-10,27.95,28.3,27.7108,28.1,27958,22.4745831405231,22.7560179920145,22.2822425220182,22.5951980768766,34769.3256472926,0.0,1.0
2016-05-11,27.96,28.24,27.63,27.97,12189,22.48262413628,22.7077720174731,22.2172712763025,22.4906651320369,15158.5703667948,0.0,1.0
2016-05-12,27.87,27.96,27.4054,27.9599,8282,22.410255174468,22.48262413628,22.0366705116026,22.4825437263225,10299.7194009184,0.0,1.0
2016-05-13,27.85,27.9999,27.41,27.9999,10777,22.3941731829542,22.51470770935,22.0403693696508,22.51470770935,13402.5689427309,0.0,1.0
2016-05-16,28.0,28.0,27.91,28.0,7360,22.5147881193076,22.5147881193076,22.4424191574956,22.5147881193076,9153.09524157928,0.0,1.0
2016-05-17,27.97,28.0,27.79,27.84,13005,22.4906651320369,22.5147881193076,22.3459272084128,22.3861321871973,16173.3700566221,0.0,1.0
2016-05-18,28.0,28.0,27.81,27.92,14651,22.5147881193076,22.5147881193076,22.3620091999266,22.4504601532525,18220.3802152687,0.0,1.0
2016-05-19,28.31,28.47,27.875,27.88,14877,22.7640589877714,22.8927149198817,22.4142756723464,22.4182961702249,18501.4399332846,0.0,1.0
2016-05-20,28.15,28.5899,28.15,28.26,14337,22.635403055661,22.9891264590069,22.635403055661,22.7238540089869,17829.8813150166,0.0,1.0
2016-05-23,28.0,28.31,28.0,28.25,6522,22.5147881193076,22.7640589877714,22.5147881193076,22.71581301323,8110.93575619294,0.0,1.0
2016-05-24,28.18,28.43,28.06,28.09,13952,22.6595260429317,22.8605509368541,22.563034093849,22.5871570811197,17351.0848927329,0.0,1.0
2016-05-25,28.21,28.46,28.06,28.185,19048,22.6836490302024,22.8846739241248,22.563034093849,22.6635465408102,23688.6084458698,0.0,1.0
2016-05-26,28.19,28.49,28.12,28.24,5940,22.6675670386886,22.9087969113955,22.6112800683904,22.7077720174731,7387.1448009485,0.0,1.0
2016-05-27,28.2,28.38,28.0,28.25,16053,22.6756080344455,22.8203459580696,22.5147881193076,22.71581301323,19963.9453686239,0.0,1.0
2016-05-31,27.73,28.33,27.69,28.11,12557,22.2976812338714,22.7801409792852,22.2655172508438,22.6032390726335,15616.2251288738,0.0,1.0
2016-06-01,27.7,27.92,27.5,27.75,4717,22.2735582466007,22.4504601532525,22.1127383314628,22.3137632253852,5866.18889327847,0.0,1.0
2016-06-02,27.74,28.1311,27.6,28.1311,4103,22.3057222296283,22.6202055736805,22.1931482890318,22.6202055736805,5102.60187176628,0.0,1.0
2016-06-03,27.18,27.75,27.16,27.75,8872,21.8554264672422,22.3137632253852,21.8393444757284,22.3137632253852,11033.4593727298,0.0,1.0
2016-06-06,27.26,27.6,27.26,27.26,10046,21.9197544332973,22.1931482890318,21.9197544332973,21.9197544332973,12493.4775539274,0.0,1.0
2016-06-07,27.43,27.74,27.36,27.36,10199,22.0564513611646,22.3057222296283,22.0001643908663,22.0001643908663,12683.7524957699,0.0,1.0
2016-06-08,27.67,27.74,27.26,27.58,12835,22.2494352593301,22.3057222296283,21.9197544332973,22.177066297518,15961.9534545747,0.0,1.0
2016-06-09,27.55,27.72,27.31,27.64,5003,22.1529433102473,22.2896402381145,21.9599594120818,22.2253122720594,6221.86623554635,0.0,1.0
2016-06-10,27.54,27.75,27.48,27.49,5255,22.1449023144904,22.3137632253852,22.096656339949,22.1046973357059,6535.26025740477,0.0,1.0
2016-06-13,26.89,27.99,26.5,27.99,20207,21.6222375902922,22.5067471235507,21.3086387557733,22.5067471235507,25129.9722210044,0.0,1.0
2016-06-14,26.61,27.71,25.43,27.71,25301,21.3970897090991,22.2815992423576,20.4482522097854,22.2815992423576,31465.0085199997,0.0,1.0
2016-06-15,26.54,27.2699,25.64,26.67,17873,21.3408027388009,21.9277150190967,20.6171131206803,21.4453356836405,22227.3466376014,0.0,1.0
2016-06-16,26.66,26.86,26.33,26.84,14877,21.4372946878836,21.5981146030215,21.171941827906,21.5820326115077,18501.4399332846,0.0,1.0
2016-06-17,26.12,26.8,25.96,26.78,23668,21.0030809170112,21.5498686284801,20.8744249849009,21.5337866369664,29434.1655132743,0.0,1.0
2016-06-20,26.04,26.82,25.94,26.31,28734,20.9387529509561,21.5659506199939,20.8583429933871,21.1558598363923,35734.3802542851,0.0,1.0
2016-06-21,26.73,26.81,25.9,26.3,27148,21.4935816581819,21.557909624237,20.8261790103595,21.1478188406354,33761.9877198905,0.0,1.0
2016-06-22,27.5,27.5,26.7,26.74,28476,22.1127383314628,22.1127383314628,21.4694586709112,21.5016226539388,35413.5244700016,0.0,1.0
2016-06-23,28.0,28.12,27.592,27.71,46337,22.5147881193076,22.6112800683904,22.1867154924263,22.2815992423576,57625.9475827526,0.0,1.0
2016-06-24,26.89,28.59,26.59,27.68,565846,21.6222375902922,22.9892068689645,21.3810077175853,22.257476255087,703701.403541666,0.0,1.0
2016-06-27,24.99,26.97,24.76,26.97,41754,20.094448396482,21.6865655563474,19.9095054940734,21.6865655563474,51926.4047169703,0.0,1.0
2016-06-28,26.08,26.22,25.12,25.33,34717,20.9709169339837,21.0834908745802,20.1989813413217,20.3678422522165,43175.0010192808,0.0,1.0
2016-06-29,26.65,28.01,26.22,28.01,17135,21.4292536921267,22.5228291150645,21.0834908745802,22.5228291150645,21309.5498593017,0.0,1.0
2016-06-30,27.47,28.5352,26.37,26.99,22063,22.0886153441921,22.9451422122167,21.2041058109336,21.7026475478612,27438.1440645331,0.0,1.0
2016-07-01,27.96,28.0,27.3,27.47,16735,22.48262413628,22.5147881193076,21.9519184163249,22.0886153441921,20812.0990309551,0.0,1.0
2016-07-05,27.5,28.28,27.11,27.76,23657,22.1127383314628,22.7399360005007,21.7991394969439,22.3218042211421,29420.4856154947,0.0,1.0
2016-07-06,28.39,28.51,26.6201,27.26,32507,22.8283869538265,22.9248789029093,21.4052111148136,21.9197544332973,40426.5851926655,0.0,1.0
2016-07-07,27.88,28.5,27.7,28.25,12651,22.4182961702249,22.9168379071524,22.2735582466007,22.71581301323,15733.1260735352,0.0,1.0
2016-07-08,28.19,28.5706,27.72,28.18,39139,22.6675670386886,22.9736073371961,22.2896402381145,22.6595260429317,48674.3199266537,0.0,1.0
2016-07-11,28.15,28.4999,27.73,27.73,21627,22.635403055661,22.9167574971948,22.2976812338714,22.2976812338714,26895.9226616352,0.0,1.0
2016-07-12,28.23,28.48,28.1,28.37,29862,22.6997310217162,22.9007559156386,22.5951980768766,22.8123049623127,37137.1915902229,0.0,1.0
2016-07-13,28.13,28.38,28.04,28.21,8739,22.6193210641473,22.8203459580696,22.5469521023352,22.6836490302024,10868.0569723045,0.0,1.0
2016-07-14,28.24,28.33,27.91,28.3,14439,22.7077720174731,22.7801409792852,22.4424191574956,22.7560179920145,17956.731276245,0.0,1.0
2016-07-15,28.25,28.25,27.21,28.25,10356,22.71581301323,22.71581301323,21.8795494545129,22.71581301323,12879.0019458961,0.0,1.0
2016-07-18,28.2,28.25,27.6792,28.17,6431,22.6756080344455,22.71581301323,22.2568329754264,22.6514850471748,7997.76569274407,0.0,1.0
2016-07-19,27.73,28.24,27.43,27.92,13994,22.2976812338714,22.7077720174731,22.0564513611646,22.4504601532525,17403.3172297093,0.0,1.0
2016-07-20,27.85,28.03,27.415,27.66,10246,22.3941731829542,22.5389111065783,22.0443898675292,22.2413942635732,12742.2029681007,0.0,1.0
2016-07-21,27.9,28.03,27.39,27.8773,14028,22.4343781617387,22.5389111065783,22.024287378137,22.4161251013705,17445.6005501187,0.0,1.0
2016-07-22,28.18,28.21,27.7587,27.7587,7309,22.6595260429317,22.6836490302024,22.3207588916937,22.3207588916937,9089.67026096508,0.0,1.0
2016-07-25,28.27,28.56,28.135,28.2,19758,22.7318950047438,22.9650838816938,22.6233415620257,22.6756080344455,24571.5836661852,0.0,1.0
2016-07-26,28.75,29.0,28.06,28.06,15574,23.1178628010748,23.3188876949972,22.563034093849,22.563034093849,19368.2480016787,0.0,1.0
2016-07-27,28.71,28.77,27.75,28.54,13414,23.0856988180472,23.1339447925886,22.3137632253852,22.94900189018,16682.0135286066,0.0,1.0
2016-07-28,28.74,28.81,28.6001,28.6001,8965,23.1098218053179,23.1661087756162,22.9973282746789,22.9973282746789,11149.1166903204,0.0,1.0
2016-07-29,28.94,29.37,28.93,29.36,14905,23.2706417204558,23.6164045380023,23.2626007246989,23.6083635422454,18536.2614912689,0.0,1.0
2016-08-01,28.6,29.08,28.475,28.85,10219,22.9972478647213,23.3832156610523,22.8967354177602,23.1982727586437,12708.6250371873,0.0,1.0
2016-08-02,28.2,28.78,28.2,28.66,7252,22.6756080344455,23.1419857883455,22.6756080344455,23.0454938392627,9018.78351792567,0.0,1.0
2016-08-03,28.35,28.6599,28.14,28.25,4700,22.796222970799,23.0454134293052,22.6273620599042,22.71581301323,5845.04723307371,0.0,1.0
2016-08-04,28.0801,28.415,28.0,28.06,5479,22.6596064528893,22.9298584178422,22.594968703135,22.6433864932131,6789.65313099613,0.1,1.0
2016-08-05,28.57,28.9899,27.98,28.14,11512,23.0549377088774,23.3937815431076,22.5788294397756,22.7079435466507,14265.8307800743,0.0,1.0
2016-08-08,28.83,28.83,28.41,28.72,3503,23.2647481325493,23.2647481325493,22.9258236020023,23.1759821840727,4340.96640224119,0.0,1.0
2016-08-09,29.05,29.05,28.605,28.64,4640,23.4422800295025,23.4422800295025,23.0831814197563,23.1114251306352,5749.95264242053,0.0,1.0
2016-08-10,28.61,29.0,28.4,28.81,6266,23.0872162355961,23.4019318711041,22.9177539703226,23.24860886919,7764.91449513083,0.0,1.0
2016-08-11,28.55,28.88,28.25,28.68,6169,23.038798445518,23.3050962909478,22.7967094951273,23.143703657354,7644.71074376987,0.0,1.0
2016-08-12,28.64,28.8,28.15,28.53,26440,23.1114251306352,23.2405392375103,22.7160131783303,23.0226591821586,32764.8163503445,0.0,1.0
2016-08-15,28.88,29.0,28.67,28.75,6341,23.3050962909478,23.4019318711041,23.1356340256743,23.2001910791118,7857.85553999753,0.0,1.0
2016-08-16,28.48,28.76,28.43,28.5575,3993,22.9823110237601,23.2082607107915,22.9419628653617,23.0448506692778,4948.18122870371,0.0,1.0
2016-08-17,28.33,28.59,28.15,28.15,3092,22.8612665485648,23.0710769722367,22.7160131783303,22.7160131783303,3831.6494763716,0.0,1.0
2016-08-18,28.58,28.73,28.38,28.38,6017,23.0630073405571,23.1840518157524,22.9016147069632,22.9016147069632,7456.35022617333,0.0,1.0
2016-08-19,28.59,28.72,28.47,28.67,11094,23.0710769722367,23.1759821840727,22.9742413920805,23.1356340256743,13747.8393566839,0.0,1.0
2016-08-22,28.59,28.74,28.325,28.45,6892,23.0710769722367,23.1921214474321,22.8572317327249,22.9581021287211,8540.66241628499,0.0,1.0
2016-08-23,28.74,29.02,28.53,28.53,7219,23.1921214474321,23.4180711344635,23.0226591821586,23.0226591821586,8945.88537190383,0.0,1.0
2016-08-24,28.68,28.87,28.68,28.699,2457,23.143703657354,23.2970266592681,23.143703657354,23.1590359575454,3044.74862983345,0.0,1.0
2016-08-25,28.93,28.97,28.66,28.6988,6018,23.3454444493462,23.377722976065,23.1275643939946,23.1588745649118,7457.58944010491,0.0,1.0
2016-08-26,28.6,29.14,28.2,29.0,5409,23.0791466039164,23.5149067146198,22.7563613367288,23.4019318711041,6702.90815578721,0.0,1.0
2016-08-29,28.8,28.992,28.8,28.85,3178,23.2405392375103,23.3954761657603,23.2405392375103,23.2808873959087,3938.22187448543,0.0,1.0
2016-08-30,28.92,29.05,28.92,29.0,3929,23.3373748176666,23.4422800295025,23.3373748176666,23.4019318711041,4868.87153708409,0.0,1.0
2016-08-31,28.84,28.94,27.79,27.79,5671,23.272817764229,23.3535140810259,22.4255064378615,22.4255064378615,7027.58220585492,0.0,1.0
2016-09-01,29.01,29.02,28.8,28.82,6985,23.4100015027838,23.4180711344635,23.2405392375103,23.2566785008696,8655.90931191968,0.0,1.0
2016-09-02,29.15,29.2,29.15,29.19,7442,23.5229763462994,23.5633245046979,23.5229763462994,23.5552548730182,9222.23007864087,0.0,1.0
2016-09-06,29.14,29.78,28.97,29.305,11474,23.5149067146198,24.03136314212,23.377722976065,23.6480556373347,14218.7406506752,0.0,1.0
2016-09-07,29.09,29.355,29.02,29.08,7302,23.4745585562213,23.6884037957331,23.4180711344635,23.4664889245416,9048.74012822299,0.0,1.0
2016-09-08,29.17,29.25,29.0,29.0,7690,23.5391156096588,23.6036726630964,23.4019318711041,23.4019318711041,9529.55513366678,0.0,1.0
2016-09-09,28.64,29.0,28.64,28.96,5124,23.1114251306352,23.4019318711041,23.1114251306352,23.3696533443853,6349.7321852937,0.0,1.0
2016-09-12,28.84,28.94,28.27,28.64,6384,23.272817764229,23.3535140810259,22.8128487584866,23.1114251306352,7911.14173905445,0.0,1.0
2016-09-13,28.12,28.63,28.06,28.59,6286,22.6918042832913,23.1033554989555,22.6433864932131,23.0710769722367,7789.69877376193,0.0,1.0
2016-09-14,28.05,28.68,28.05,28.68,1459,22.6353168615334,23.143703657354,22.6353168615334,23.143703657354,1808.01312614042,0.0,1.0
2016-09-15,28.2,28.44,27.52,28.13,4324,22.7563613367288,22.9500324970414,22.2076263825098,22.699873914971,5358.36104004878,0.0,1.0
2016-09-16,28.27,28.4,28.15,28.31,16231,22.8128487584866,22.9177539703226,22.7160131783303,22.8451272852054,20113.6813230879,0.0,1.0
2016-09-19,27.9,28.42,27.44,28.42,45586,22.5142723863381,22.933893233682,22.1430693290723,22.933893233682,56490.8062839184,0.0,1.0
2016-09-20,27.8,28.05,27.69,28.05,3236,22.4335760695412,22.6353168615334,22.3448101210646,22.6353168615334,4010.09628251569,0.0,1.0
2016-09-21,27.95,27.96,27.56,27.56,3960,22.5546205447365,22.5626901764162,22.2399049092286,22.2399049092286,4907.28716896235,0.0,1.0
2016-09-22,28.03,28.07,27.5,28.07,4208,22.6191775981741,22.6514561248928,22.1914871191504,22.6514561248928,5214.61222398826,0.0,1.0
2016-09-23,27.71,27.87,27.71,27.74,2059,22.3609493844239,22.490063491299,22.3609493844239,22.385158279463,2551.54148507411,0.0,1.0
2016-09-26,27.31,27.99,27.11,27.65,16778,22.0381641172363,22.5868990714553,21.8767714836425,22.3125315943458,20791.531343649,0.0,1.0
2016-09-27,27.3,27.59,27.185,27.49,8491,22.0300944855566,22.2641138042676,21.9372937212402,22.1834174874707,10522.1654928432,0.0,1.0
2016-09-28,27.55,27.955,27.23,27.23,6792,22.2318352775489,22.5586553605764,21.9736070637988,21.9736070637988,8416.74102312935,0.0,1.0
2016-09-29,27.36,27.55,27.0,27.55,4452,22.0785122756347,22.2318352775489,21.7880055351659,22.2318352775489,5516.98042328798,0.0,1.0
2016-09-30,28.0,28.6,27.13,27.4999,8564,22.594968703135,23.0791466039164,21.8929107470019,22.1914064228336,10612.6281098468,0.0,1.0
2016-10-03,27.88,28.01,27.85,27.88,8068,22.4981331229787,22.6030383348147,22.4739242279396,22.4981331229787,9997.97799979499,0.0,1.0
2016-10-04,27.72,27.92,27.0,27.0,4334,22.3690190161036,22.5304116496974,21.7880055351659,21.7880055351659,5370.75317936435,0.0,1.0
2016-10-05,27.63,27.77,27.23,27.77,3349,22.2963923309864,22.4093671745021,21.9736070637988,22.4093671745021,4150.12745678154,0.0,1.0
2016-10-06,27.9,28.35,27.61,28.35,3762,22.5142723863381,22.8774058119242,22.280253067627,22.8774058119242,4661.92281051422,0.0,1.0
2016-10-07,27.42,27.83,27.035,27.77,4319,22.1269300657129,22.4577849645802,21.8162492460448,22.4093671745021,5352.164970391,0.0,1.0
2016-10-10,27.54,27.6,27.21,27.57,4995,22.2237656458692,22.2721834359473,21.9574678004394,22.2479745409083,6189.87358812295,0.0,1.0
2016-10-11,27.55,28.52,27.42,27.6,56404,22.2318352775489,23.0145895504789,22.1269300657129,22.2721834359473,69896.6225954929,0.0,1.0
2016-10-12,27.77,27.91,27.52,27.64,4047,22.4093671745021,22.5223420180178,22.2076263825098,22.3044619626661,5015.09878100772,0.0,1.0
2016-10-13,27.56,27.785,27.56,27.65,4207,22.2399049092286,22.4214716220216,22.2399049092286,22.3125315943458,5213.3730100567,0.0,1.0
2016-10-14,27.4,27.95,27.31,27.71,2219,22.1107908023535,22.5546205447365,22.0381641172363,22.3609493844239,2749.81571412309,0.0,1.0
2016-10-17,27.62,27.6528,27.1934,27.6528,3052,22.2883226993067,22.3147910912161,21.9440722118511,22.3147910912161,3782.08091910936,0.0,1.0
2016-10-18,27.82,27.95,27.69,27.89,3105,22.4497153329005,22.5546205447365,22.3448101210646,22.5062027546584,3847.75925748184,0.0,1.0
2016-10-19,27.69,27.95,27.45,27.95,3622,22.3448101210646,22.5546205447365,22.151138960752,22.5546205447365,4488.43286009636,0.0,1.0
2016-10-20,27.8,27.95,27.8,27.87,1598,22.4335760695412,22.5546205447365,22.4335760695412,22.490063491299,1980.26386262672,0.0,1.0
2016-10-21,27.6,27.83,27.26,27.83,6405,22.2721834359473,22.4577849645802,21.9978159588378,22.4577849645802,7937.16523161714,0.0,1.0
2016-10-24,27.8,27.8,27.6,27.76,2407,22.4335760695412,22.4335760695412,22.2721834359473,22.4012975428224,2982.78793325564,0.0,1.0
2016-10-25,28.4,28.75,27.25,27.25,4560,22.9177539703226,23.2001910791118,21.9897463271581,21.9897463271581,5650.81552789604,0.0,1.0
2016-10-26,27.91,28.2499,27.91,28.2499,2534,22.5223420180178,22.7966287988105,22.5223420180178,22.7966287988105,3140.16810256327,0.0,1.0
2016-10-27,28.51,29.0,28.23,28.525,4800,23.0065199187992,23.4019318711041,22.7805702317679,23.0186243663188,5948.22687146951,0.0,1.0
2016-10-28,28.88,28.88,28.03,28.61,1974,23.3050962909478,23.3050962909478,22.6191775981741,23.0872162355961,2446.20830089183,0.0,1.0
2016-10-31,28.71,29.0,28.601,28.86,13686,23.167912552393,23.4019318711041,23.0799535670844,23.2889570275884,16959.8818672775,0.0,1.0
2016-11-01,28.28,28.74,28.21,28.74,3204,22.8209183901663,23.1921214474321,22.7644309684085,23.1921214474321,3970.4414367059,0.0,1.0
2016-11-02,28.36,28.65,28.3,28.41,4445,22.8854754436039,23.1194947623149,22.8370576535257,22.9258236020023,5508.30592576706,0.0,1.0
2016-11-03,28.28,28.56,27.86,28.44,4890,22.9177539703226,23.1446624254743,22.5773912875951,23.047415944695,6034.15152196319,0.12,1.0
2016-11-04,27.95,28.63,27.92,28.01,8360,22.6503261481795,23.2013895392623,22.6260145279847,22.6989493885692,10316.054544706,0.0,1.0
2016-11-07,28.0,28.39,27.5,28.38,9689,22.6908455151709,23.0068965777036,22.2856518452571,22.9987927043054,11956.0110626383,0.0,1.0
2016-11-08,27.97,28.29,27.9,28.04,7137,22.6665338949761,22.9258578437209,22.6098067811882,22.723261008764,8806.89967530699,0.0,1.0
2016-11-09,29.44,29.45,27.53,27.95,14190,23.8578032845226,23.8659071579208,22.309963465452,22.6503261481795,17510.1452140404,0.0,1.0
2016-11-10,29.99,30.15,28.65,29.61,14818,24.3035163214277,24.4331782958001,23.2175972860588,23.9955691322932,18285.0832827097,0.0,1.0
2016-11-11,32.5,33.0,29.86,29.86,85249,26.3375885443948,26.7427822143086,24.1981659672501,24.1981659672501,105195.374866225,0.0,1.0
2016-11-14,32.6,32.7,32.25,32.5,17907,26.4186272783776,26.4996660123603,26.1349917094379,26.3375885443948,22096.8407574222,0.0,1.0
2016-11-15,32.63,32.81,32.1662,32.53,6327,26.4429388985724,26.5888086197413,26.0670812503604,26.3619001645896,7807.37764406156,0.0,1.0
2016-11-16,33.19,33.19,32.5198,32.75,18241,26.8967558088758,26.8967558088758,26.3536342137234,26.5401853793517,22508.9893480839,0.0,1.0
2016-11-17,32.61,33.2,32.6,33.2,17771,26.4267311517758,26.9048596822741,26.4186272783776,26.9048596822741,21929.0197743983,0.0,1.0
2016-11-18,32.94,33.0,32.72,32.78,12373,26.6941589739189,26.7427822143086,26.5158737591569,26.5644969995465,15268.0075217281,0.0,1.0
2016-11-21,33.0,33.1455,32.6336,33.0,7352,26.7427822143086,26.8606935722535,26.4458562929958,26.7427822143086,9072.20490582275,0.0,1.0
2016-11-22,33.59,33.6552,32.96,33.6552,7321,27.2209107448068,27.2737479993636,26.7103667207155,27.2737479993636,9033.95159351585,0.0,1.0
2016-11-23,33.75,34.52,32.77,33.48,10097,27.3505727191792,27.9745709708464,26.5563931261482,27.1317681374258,12459.4740117101,0.0,1.0
2016-11-25,33.86,33.86,33.22,33.22,2729,27.4397153265602,27.4397153265602,26.9210674290706,26.9210674290706,3367.52546082568,0.0,1.0
2016-11-28,33.69,33.85,33.59,33.83,6913,27.3019494787896,27.431611453162,27.2209107448068,27.4154037063654,8530.48864444405,0.0,1.0
2016-11-29,33.59,33.87,32.841,33.87,6694,27.2209107448068,27.4478191999585,26.613930627276,27.4478191999585,8260.2475026629,0.0,1.0
2016-11-30,33.7,34.465,33.25,33.86,9468,27.3100533521878,27.9299996671559,26.9453790492655,27.4397153265602,11683.3019652244,0.0,1.0
2016-12-01,33.64,34.105,33.3552,33.79,12494,27.2614301117982,27.638260224818,27.0306317974153,27.3829882127723,15417.3188375067,0.0,1.0
2016-12-02,33.17,33.8388,33.15,33.64,21637,26.8805480620793,27.4225351149559,26.8643403152827,27.2614301117982,26699.5780124166,0.0,1.0
2016-12-05,33.8,33.84,33.3,33.3,7210,27.3910920861706,27.4235075797637,26.9858984162568,26.9858984162568,8896.98005590072,0.0,1.0
2016-12-06,34.35,34.49,33.74,33.7797,22302,27.8368051230757,27.9502593506516,27.3424688457809,27.3746412231721,27520.173260291,0.0,1.0
2016-12-07,34.31,34.45,33.956,34.41,12516,27.8043896294826,27.9178438570585,27.5175125111837,27.8854283634654,15444.4663494665,0.0,1.0
2016-12-08,34.44,34.7,34.26,34.46,20238,27.9097399836602,28.1204406920154,27.7638702624913,27.9259477304568,24973.2430473397,0.0,1.0
2016-12-09,35.15,35.75,34.34,34.34,29465,28.4851149949378,28.9713473988343,27.8287012496775,27.8287012496775,36359.1563588231,0.0,1.0
2016-12-12,35.49,35.74,34.77,34.9,30688,28.7606466904791,28.963243525436,28.1771678058033,28.2825181599809,37868.3112282222,0.0,1.0
2016-12-13,35.53,35.6,35.04,35.6,10649,28.7930621840722,28.8497892978602,28.3959723875567,28.8497892978602,13140.6297663366,0.0,1.0
2016-12-14,36.65,36.93,35.55,35.84,9773,29.7006960046791,29.9276044598308,28.8092699308688,29.0442822594188,12059.6651992119,0.0,1.0
2016-12-15,37.77,38.37,36.65,36.72,21370,30.6083298252859,31.0945622291824,29.7006960046791,29.757423118467,26370.1059354506,0.0,1.0
2016-12-16,37.75,38.05,37.07,38.05,41836,30.5921220784893,30.8352382804376,30.0410586874066,30.8352382804376,51624.6959249186,0.0,1.0
2016-12-19,38.81,39.7499,37.1897,37.72,13501,31.4511326587065,32.2128157194104,30.138062051984,30.5678104582945,16659.9344985736,0.0,1.0
2016-12-20,39.29,39.64,38.1329,39.1,9785,31.8401185818237,32.1237541507634,30.9024193909093,31.6861449872565,12074.4729330081,0.0,1.0
2016-12-21,39.32,39.5,38.8958,39.2,21166,31.8644302020186,32.0102999231875,31.5206638924637,31.7671837212393,26118.3744609146,0.0,1.0
2016-12-22,39.14,39.65,39.0638,39.075,6144,31.7185604808496,32.1318580241617,31.6568089655548,31.6658853037608,7581.55970366908,0.0,1.0
2016-12-23,39.29,39.65,39.05,39.12,4501,31.8401185818237,32.1318580241617,31.6456256202651,31.7023527340531,5554.13415140211,0.0,1.0
2016-12-27,39.0,39.5921,37.7258,39.03,16356,31.6051062532738,32.0849365971857,30.5725107048655,31.6294178734686,20182.9411642597,0.0,1.0
2016-12-28,38.52,39.375,38.52,39.03,4649,31.2161203301566,31.9090015057091,31.2161203301566,31.6294178734686,5736.76286822225,0.0,1.0
2016-12-29,38.74,38.99,38.425,38.62,3932,31.3944055449186,31.5970023798755,31.1391335328729,31.2971590641393,4852.00077389759,0.0,1.0
2016-12-30,38.61,39.3489,38.61,39.25,2841,31.289055190741,31.8878503961396,31.289055190741,31.8077030882306,3505.73097625714,0.0,1.0
2017-01-03,38.12,38.9,38.0001,38.9,12960,30.8919653942255,31.524067519291,30.7947999521802,31.524067519291,15992.352499927,0.0,1.0
2017-01-04,38.2,38.75,38.0101,38.75,7746,30.9567963814117,31.4025094183169,30.8029038255785,31.4025094183169,9558.39216546562,0.0,1.0
2017-01-05,36.73,38.25,36.52,38.19,20749,29.7655269918653,30.9973157484031,29.5953456505015,30.9486925080135,25603.8057114957,0.0,1.0
2017-01-06,36.28,36.69,35.6227,36.69,13955,29.4008526889429,29.7331114982722,28.8681850904742,29.7331114982722,17220.1604271976,0.0,1.0
2017-01-09,35.86,35.9603,35.03,35.9603,19263,29.0604900062153,29.1417718564,28.3878685141585,29.1417718564,23770.1146763961,0.0,1.0
2017-01-10,36.57,37.7664,35.18,37.7664,10403,29.6358650174929,30.6054124308625,28.5094266151326,30.6054124308625,12837.0712235139,0.0,1.0
2017-01-11,37.01,37.18,35.56,36.57,21503,29.992435447017,30.1302012947877,28.8173738042671,29.6358650174929,26534.2249850254,0.0,1.0
2017-01-12,35.82,37.0451,35.82,36.57,10729,29.0280745126222,30.0208800426449,29.0280745126222,29.6358650174929,13239.3479916448,0.0,1.0
2017-01-13,35.78,36.49,35.32,35.82,9129,28.9956590190291,29.5710340303067,28.6228808427084,29.0280745126222,11264.983485481,0.0,1.0
2017-01-17,35.43,36.4573,35.2,35.95,7123,28.7120234500895,29.5445343642943,28.5256343619291,29.1334248667998,8789.62398587806,0.0,1.0
2017-01-18,35.71,36.82,35.41,35.53,4089,28.9389319052412,29.8384618524497,28.6958157032929,28.7930621840722,5045.73529106492,0.0,1.0
2017-01-19,35.59,35.79,35.41,35.79,3023,28.8416854244619,29.0037628924274,28.6958157032929,29.0037628924274,3730.31493883327,0.0,1.0
2017-01-20,35.42,37.1,35.42,35.43,5752,28.7039195766912,30.0653703076015,28.7039195766912,28.7120234500895,7097.84039965894,0.0,1.0
2017-01-23,35.49,36.7995,35.49,36.7995,4204,28.7606466904791,29.8218489119833,28.7606466904791,29.8218489119833,5187.64273994545,0.0,1.0
2017-01-24,36.49,36.8999,35.2,35.89,7151,29.5710340303067,29.903211800902,28.5256343619291,29.0848016264101,8824.17536473592,0.0,1.0
2017-01-25,37.0,37.0,36.5,36.62,6760,29.9843315736187,29.9843315736187,29.5791379037049,29.6763843844842,8341.69003854215,0.0,1.0
2017-01-26,36.83,37.03,36.82,36.82,4457,29.846565725848,30.0086431938135,29.8384618524497,29.8384618524497,5499.8391274826,0.0,1.0
2017-01-27,36.71,36.9852,36.53,36.6251,2621,29.7493192450687,29.9723378409893,29.6034495238998,29.6805173599174,3234.25585665961,0.0,1.0
2017-01-30,36.08,36.82,36.08,36.53,3815,29.2387752209774,29.8384618524497,29.2387752209774,29.6034495238998,4707.62536938436,0.0,1.0
2017-01-31,35.57,36.2,35.2,36.2,4087,28.8254776776653,29.3360217017567,28.5256343619291,29.3360217017567,5043.26733543222,0.0,1.0
2017-02-01,35.83,36.21,35.581,35.8749,3208,29.0361783860205,29.344125575155,28.8343919384034,29.0725647775787,3958.60083485846,0.0,1.0
2017-02-02,35.32,36.1,35.16,35.7,1860,28.728231196886,29.3626598586519,28.5980919842161,29.0373118269771,2286.78193063,0.13,1.0
2017-02-03,35.69,35.69,35.1,35.47,3159,29.0291781261852,29.0291781261852,28.5492897794649,28.8502367087641,3883.84092411837,0.0,1.0
2017-02-06,35.15,36.14,35.0,35.4,22656,28.5899582834242,29.3951946618194,28.4679527715462,28.793300803221,27854.4792582545,0.0,1.0
2017-02-07,35.14,35.5063,35.03,35.5063,3342,28.5818245826324,28.8797620426386,28.4923538739218,28.8797620426386,4108.83075922873,0.0,1.0
2017-02-08,35.14,35.4232,34.99,35.4232,8013,28.5818245826324,28.8121709890581,28.4598190707543,28.8121709890581,9851.60409147213,0.0,1.0
2017-02-09,35.37,35.57,34.9645,35.1,7529,28.7688997008454,28.9315737166828,28.439078133735,28.5492897794649,9256.54900844798,0.0,1.0
2017-02-10,35.42,35.59,35.42,35.59,1865,28.8095682048047,28.9478411182665,28.8095682048047,28.9478411182665,2292.92919388438,0.0,1.0
2017-02-13,35.53,35.547,35.25,35.3,6834,28.8990389135153,28.9128662048615,28.6712952913429,28.7119637953023,8402.07941608893,0.0,1.0
2017-02-14,35.7,35.9,35.39,35.45,6320,29.0373118269771,29.1999858428145,28.7851671024291,28.8339693071803,7770.14075353849,0.0,1.0
2017-02-15,36.09,36.3671,35.57,35.57,3189,29.3545261578601,29.5799110068028,28.9315737166828,28.9315737166828,3920.72450364465,0.0,1.0
2017-02-16,36.1,36.98,35.28,36.98,3523,29.3626598586519,30.0784255283365,28.6956963937185,30.0784255283365,4331.36168903736,0.0,1.0
2017-02-17,36.7,36.7422,36.0103,36.25,7421,29.8506819061641,29.8850061235058,29.2897005625488,29.48466537053,9123.76812215336,0.0,1.0
2017-02-21,36.54,36.9,36.26,36.7,6165,29.7205426934942,30.0133559220015,29.4927990713218,29.8506819061641,7579.57559265266,0.0,1.0
2017-02-22,36.45,36.8936,36.45,36.59,2691,29.6473393863674,30.0081503534947,29.6473393863674,29.7612111974536,3308.45708350824,0.0,1.0
2017-02-23,36.4,36.75,36.25,36.27,3848,29.606670882408,29.8913504101235,29.48466537053,29.5009327721137,4730.93380057217,0.0,1.0
2017-02-24,36.25,36.5,36.1201,36.25,16653,29.48466537053,29.6880078903267,29.3790085972436,29.48466537053,20474.0749950437,0.0,1.0
2017-02-27,36.16,36.59,35.76,36.59,6359,29.4114620634031,29.7612111974536,29.0861140317283,29.7612111974536,7818.08940692268,0.0,1.0
2017-02-28,36.0,36.27,36.0,36.19,21101,29.2813228507332,29.5009327721137,29.2813228507332,29.4358631657787,25942.6803861417,0.0,1.0
2017-03-01,36.45,36.48,36.1,36.17,17065,29.6473393863674,29.671740488743,29.3626598586519,29.419595764195,20980.6094872048,0.0,1.0
2017-03-02,36.13,36.5,36.13,36.45,9203,29.3870609610275,29.6880078903267,29.3870609610275,29.6473393863674,11314.652746015,0.0,1.0
2017-03-03,35.93,36.2,35.93,36.2,5199,29.2243869451901,29.4439968665706,29.2243869451901,29.4439968665706,6391.92433190611,0.0,1.0
2017-03-06,35.62,35.64,35.42,35.63,2821,28.9722422206421,28.9885096222259,28.8095682048047,28.980375921434,3468.28592812217,0.0,1.0
2017-03-07,35.61,35.75,35.45,35.46,4841,28.9641085198503,29.0779803309365,28.8339693071803,28.8421030079722,5951.78028289237,0.0,1.0
2017-03-08,35.03,35.75,35.0,35.75,14121,28.4923538739218,29.0779803309365,28.4679527715462,29.0779803309365,17361.1008830248,0.0,1.0
2017-03-09,35.37,35.99,35.01,35.9472,5465,28.7688997008454,29.2731891499413,28.4760864723381,29.2383769105521,6718.95873703921,0.0,1.0
2017-03-10,34.47,35.74,34.47,34.5,9849,28.0368666295771,29.0698466301446,28.0368666295771,28.0612677319527,12108.8791584811,0.0,1.0
2017-03-13,35.0,35.2,34.54,35.0,3787,28.4679527715462,28.6306267873836,28.0938025351201,28.4679527715462,4655.93718886871,0.0,1.0
2017-03-14,33.9,34.84,33.9,34.65,8315,27.5732456844404,28.3378135588763,27.5732456844404,28.1832732438307,10222.8987920368,0.0,1.0
2017-03-15,35.2,35.7499,33.92,33.93,4022,28.6306267873836,29.0778989939285,27.5895130860242,27.5976467868161,4944.85856182465,0.0,1.0
2017-03-16,34.6,34.965,34.0001,34.0001,4404,28.1426047398714,28.4394848187746,27.6546640293671,27.6546640293671,5414.50947445941,0.0,1.0
2017-03-17,34.84,35.0,34.36,34.5,14438,28.3378135588763,28.4679527715462,27.9473959208665,28.0612677319527,17750.8373733526,0.0,1.0
2017-03-20,34.24,34.91,34.24,34.8476,4305,27.849791511364,28.3947494644193,27.849791511364,28.3439951714781,5292.79366202267,0.0,1.0
2017-03-21,34.0,34.2,33.8058,34.07,21354,27.6545826923591,27.8172567081966,27.496626222981,27.7115185979022,26253.7319068135,0.0,1.0
2017-03-22,33.2,34.33,32.77,33.85,30062,27.0038866290095,27.9229948184909,26.6541374949591,27.5325771804811,36959.8055906447,0.0,1.0
2017-03-23,33.61,33.905,33.26,33.26,3834,27.3373683614762,27.5773125348364,27.0526888337607,27.0526888337607,4713.7214634599,0.0,1.0
2017-03-24,33.44,34.0,33.42,33.62,5475,27.1990954480144,27.6545826923591,27.1828280464307,27.3455020622681,6731.25326354798,0.0,1.0
2017-03-27,33.4,33.55,32.69,33.145,49298,27.1665606448469,27.288566156725,26.5890678886241,26.9591512746542,60609.556782902,0.0,1.0
2017-03-28,34.13,34.74,33.53,33.53,62288,27.7603208026535,28.2564765509576,27.2722987551412,27.2722987551412,76580.1467177856,0.0,1.0
2017-03-29,34.33,34.65,34.25,34.65,995,27.9229948184909,28.1832732438307,27.8579252121559,28.1832732438307,1223.30538762196,0.0,1.0
2017-03-30,33.99,34.37,33.6,34.11,23918,27.6464489915673,27.9555296216583,27.3292346606843,27.7440534010697,29406.0485036604,0.0,1.0
2017-03-31,33.75,34.25,32.6,33.99,78425,27.4512401725624,27.8579252121559,26.5158645814973,27.6464489915673,96419.8241449772,0.0,1.0
2017-04-03,33.69,34.23,33.55,33.86,61912,27.4024379678112,27.8416578105722,27.288566156725,27.540710881273,76117.8725210561,0.0,1.0
2017-04-04,33.35,33.79,33.01,33.65,34224,27.1258921408876,27.4837749757299,26.849346313964,27.3699031646437,42076.7875235919,0.0,1.0
2017-04-05,33.0,34.54,32.8,33.5,62212,26.8412126131721,28.0938025351201,26.6785385973347,27.2478976527656,76486.7083163191,0.0,1.0
2017-04-06,33.25,33.34,32.58,33.11,11479,27.0445551329689,27.1177584400957,26.4995971799136,26.9306833218827,14112.8869794095,0.0,1.0
2017-04-07,33.49,33.7,33.0881,33.24,21458,27.2397639519738,27.410571668603,26.9128705171485,27.036421432177,26381.5949825045,0.0,1.0
2017-04-10,33.22,33.5,33.0,33.5,7962,27.0201540305933,27.2478976527656,26.8412126131721,27.2478976527656,9788.90200627743,0.0,1.0
2017-04-11,33.22,33.5,33.1,33.22,5535,27.0201540305933,27.2478976527656,26.9225496210908,27.0201540305933,6805.02042260055,0.0,1.0
2017-04-12,33.3,33.9899,32.9997,33.9899,4372,27.0852236369282,27.6463676545594,26.8409686021484,27.6463676545594,5375.16698963138,0.0,1.0
2017-04-13,32.6,34.1699,32.58,34.1699,9538,26.5158645814973,27.792774268813,26.4995971799136,27.792774268813,11726.5193840586,0.0,1.0
2017-04-17,32.96,33.19,32.5175,32.53,8134,26.8086778100046,26.9957529282176,26.4487615499644,26.4589286759542,10000.3678622282,0.0,1.0
2017-04-18,33.55,33.7226,32.81,32.81,13958,27.288566156725,27.4289538323927,26.6866722981266,26.6866722981266,17160.700100932,0.0,1.0
2017-04-19,33.57,34.0,32.9701,32.9701,8133,27.3048335583087,27.6545826923591,26.8168928478044,26.8168928478044,9999.13840957731,0.0,1.0
2017-04-20,34.0,34.11,33.31,33.95,16735,27.6545826923591,27.7440534010697,27.0933573377201,27.6139141883998,20574.8901124156,0.0,1.0
2017-04-21,34.32,34.77,34.0,34.0,15775,27.914861117699,28.2808776533332,27.6545826923591,27.6545826923591,19394.6155675743,0.0,1.0
2017-04-24,34.23,34.9055,34.1701,34.64,14557,27.8416578105722,28.391089299063,27.7929369428289,28.1751395430388,17897.1422388069,0.0,1.0
2017-04-25,33.91,34.81,33.74,34.81,27771,27.5813793852323,28.3134124565006,27.4431064717705,28.3134124565006,34143.1295674869,0.0,1.0
2017-04-26,35.09,35.11,34.09,34.09,30843,28.541156078673,28.5574234802568,27.727785999486,27.727785999486,37920.0081109791,0.0,1.0
2017-04-27,36.97,37.7368,35.2,35.5,36463,30.0702918275446,30.6939840042653,28.6306267873836,28.8746378111397,44829.5320089042,0.0,1.0
2017-04-28,37.14,37.84,36.95,36.95,18258,30.2085647410064,30.7779237964374,30.0540244259609,30.0540244259609,22447.3464997003,0.0,1.0
2017-05-01,37.95,38.18,37.44,37.44,24850,30.8673945051479,31.0544696233609,30.4525757647625,30.4525757647625,30551.8983742772,0.0,1.0
2017-05-02,38.13,38.22,37.93,37.93,6856,31.0138011194016,31.0870044265284,30.8511271035642,30.8511271035642,8429.12737440821,0.0,1.0
2017-05-03,37.93,38.07,37.73,37.82,8907,30.8511271035642,30.9649989146504,30.6884530877268,30.7616563948536,10950.7347613556,0.0,1.0
2017-05-04,36.03,38.92,35.58,38.92,17144,29.419595764195,31.7793690575207,29.0521570160993,31.7793690575207,20996.152528777,0.14,1.0
2017-05-05,36.85,37.01,35.6144,35.89,12065,30.0891508162805,30.2197957044923,29.0802456670649,29.3052814870097,14775.9321196742,0.0,1.0
2017-05-08,37.09,37.43,36.901,37.0,13896,30.2851181485982,30.5627385360483,30.130793874398,30.2116303989791,17018.3466833811,0.0,1.0
2017-05-09,36.99,37.989,36.55,37.989,17966,30.2034650934658,31.0191791142383,29.8441916508834,31.0191791142383,22002.8509293052,0.0,1.0
2017-05-10,36.72,36.892,36.31,36.31,9585,29.9830018446084,30.1234450994361,29.6482243185657,29.6482243185657,11738.6912032389,0.0,1.0
2017-05-11,36.43,36.7777,36.09,36.2,13784,29.7462079847245,30.0301156574198,29.4685875972744,29.5584059579201,16881.1809645743,0.0,1.0
2017-05-12,35.26,36.01,35.25,36.01,6098,28.7908672396757,29.4032651531685,28.7827019341625,29.4032651531685,7468.1835114607,0.0,1.0
2017-05-15,36.06,36.3399,35.625,35.86,16181,29.4440916807347,29.6726385820502,29.0889008909089,29.28078557047,19816.7722858225,0.0,1.0
2017-05-16,36.4,36.57,35.96,36.57,6889,29.7217120681848,29.8605222619098,29.3624386256024,29.8605222619098,8436.91640053341,0.0,1.0
2017-05-17,35.72,36.13,35.6701,35.92,10727,29.1664712932846,29.5012488193274,29.1257264187736,29.3297774035494,13137.2916575006,0.0,1.0
2017-05-18,35.11,35.94,34.85,35.44,10268,28.6683876569772,29.3461080145759,28.456089713633,28.937842738914,12575.1571491765,0.0,1.0
2017-05-19,35.33,35.53,34.4,35.02,17584,28.8480243782684,29.0113304885331,28.0886509655373,28.594899907358,21535.0178526607,0.0,1.0
2017-05-22,34.8,35.68,34.75,35.07,10008,28.4152631860668,29.1338100712317,28.3744366585006,28.6357264349242,12256.736730518,0.0,1.0
2017-05-23,35.3,35.4,34.62,34.62,7149,28.8235284617287,28.905181516861,28.2682876868285,28.2682876868285,8755.33681919194,0.0,1.0
2017-05-24,35.65,35.81,35.3,35.3,6759,29.109314154692,29.2399590429038,28.8235284617287,28.8235284617287,8277.70619120413,0.0,1.0
2017-05-25,35.68,36.08,34.88,36.08,23993,29.1338100712317,29.4604222917612,28.4805856301727,29.4604222917612,29384.0811725937,0.0,1.0
2017-05-26,35.64,35.95,35.5,35.55,11511,29.1011488491787,29.3542733200891,28.9868345719934,29.0276610995596,14097.4516891479,0.0,1.0
2017-05-30,34.76,35.2,34.7,35.17,6558,28.3826019640138,28.7418754065963,28.3336101309344,28.7173794900566,8031.54271370274,0.0,1.0
2017-05-31,34.8,35.05,34.266,34.266,18259,28.4152631860668,28.6193958238977,27.9792358716599,27.9792358716599,22361.686247255,0.0,1.0
2017-06-01,34.84,35.1,34.6,34.97,6988,28.4479244081197,28.6602223514639,28.251957075802,28.5540733797918,8558.16109840725,0.0,1.0
2017-06-02,36.37,36.71,34.5557,34.94,18025,29.6972161516451,29.9748365390952,28.2157847723784,28.5295774632521,22075.1078704623,0.0,1.0
2017-06-05,35.34,36.79,35.0,36.79,14133,28.8561896837816,30.0401589832011,28.5785692963315,30.0401589832011,17308.5991419275,0.0,1.0
2017-06-06,35.72,35.94,35.04,35.04,3196,29.1664712932846,29.3461080145759,28.6112305183845,28.6112305183845,3914.12176166422,0.0,1.0
2017-06-07,35.76,36.0499,35.01,35.01,6223,29.1991325153376,29.4358447221664,28.5867346018448,28.5867346018448,7621.27025120037,0.0,1.0
2017-06-08,36.97,37.0,35.1358,35.1358,12439,30.1871344824393,30.2116303989791,28.6894541452013,28.6894541452013,15233.9676449753,0.0,1.0
2017-06-09,38.68,38.9,36.98,37.0,10553,31.583401725203,31.7630384464942,30.1952997879526,30.2116303989791,12924.194915783,0.0,1.0
2017-06-12,39.32,40.71,37.01,38.94,24433,32.1059812780502,33.2409587443902,30.2197957044923,31.7956996685471,29922.9464964774,0.0,1.0
2017-06-13,39.38,39.93,39.2,39.32,21677,32.1549731111296,32.6040649143577,32.0079976118913,32.1059812780502,26547.6900586969,0.0,1.0
2017-06-14,39.4,39.54,39.0,39.35,13155,32.1713037221561,32.2856179993414,31.8446915016266,32.1304771945899,16110.8484902042,0.0,1.0
2017-06-15,40.1,40.1,39.22,39.22,8687,32.7428751080827,32.7428751080827,32.0243282229178,32.0243282229178,10638.916064949,0.0,1.0
2017-06-16,40.81,41.0199,39.25,39.46,40644,33.3226117995226,33.4940015622454,32.0488241394575,32.2202955552355,49776.4595998374,0.0,1.0
2017-06-19,40.46,42.32,39.73,42.32,25479,33.0368261065593,34.5555729320215,32.4407588040929,34.5555729320215,31203.976334619,0.0,1.0
2017-06-20,39.52,40.6,38.44,40.46,25015,32.2692873883149,33.1511403837446,31.3874343928853,33.0368261065593,30635.7183567054,0.0,1.0
2017-06-21,39.09,40.0645,38.98,39.69,18138,31.9181792512457,32.7138882735107,31.8283608906001,32.40809758204,22213.498283187,0.0,1.0
2017-06-22,39.34,41.6251,39.34,40.5,8518,32.1223118890767,33.9881658519066,32.1223118890767,33.0694873286122,10431.9427928209,0.0,1.0
2017-06-23,40.51,40.83,39.0906,40.34,44659,33.0776526341254,33.3389424105491,31.9186691695765,32.9388424404004,54693.6056802761,0.0,1.0
2017-06-26,41.18,43.455,40.34,40.34,36142,33.6247281035124,35.4823351077739,32.9388424404004,32.9388424404004,44262.8875813729,0.0,1.0
2017-06-27,41.99,42.499,41.035,42.499,15456,34.2861178500846,34.7017319007084,33.5063311735704,34.7017319007084,18928.8691953323,0.0,1.0
2017-06-28,43.63,47.199,41.96,42.18,22593,35.6252279542556,38.5394254919301,34.2616219335449,34.4412586548361,27669.5096875092,0.0,1.0
2017-06-29,42.91,44.8339,41.7433,44.19,11746,35.0373259573025,36.6082490849942,34.084679763073,36.0824850629969,14385.2547598585,0.0,1.0
2017-06-30,42.52,42.93,40.96,42.93,15611,34.7188790422862,35.0536565683289,33.4450913822211,35.0536565683289,19118.6967526095,0.0,1.0
2017-07-03,42.9,43.38,42.5,42.55,10496,35.0291606517892,35.4210953164246,34.7025484312597,34.7433749588259,12854.3873624617,0.0,1.0
2017-07-05,42.68,43.0,41.72,42.91,11344,34.849523930498,35.1108137069216,34.0656546012272,35.0373259573025,13892.9278048557,0.0,1.0
2017-07-06,42.88,43.4,41.9,42.67,42053,35.0128300407628,35.4374259274511,34.2126301004655,34.8413586249848,51502.053330183,0.0,1.0
2017-07-07,43.19,43.6,42.36,42.87,8499,35.2659545116731,35.6007320377159,34.5882341540744,35.0046647352495,10408.6736083805,0.0,1.0
2017-07-10,42.74,43.17,42.27,42.27,5279,34.8985157635774,35.2496239006466,34.5147464044553,34.5147464044553,6465.15919268629,0.0,1.0
2017-07-11,42.89,42.89,41.16,41.16,8291,35.020995346276,35.020995346276,33.6083974924859,33.6083974924859,10153.9372734537,0.0,1.0
2017-07-12,42.69,43.0,42.005,42.89,18120,34.8576892360112,35.1108137069216,34.2983658083545,35.020995346276,22191.4537926645,0.0,1.0
2017-07-13,42.6,42.75,41.805,41.955,18856,34.7842014863921,34.9066810690907,34.1350596980897,34.2575392807883,23092.8285162517,0.0,1.0
2017-07-14,42.22,43.02,41.48,42.36,15948,34.4739198768891,35.1271443179481,33.8696872689095,34.5882341540744,19531.4186029477,0.0,1.0
2017-07-17,42.21,42.49,42.1,42.12,8139,34.4657545713758,34.6943831257465,34.3759362107302,34.3922668217567,9967.78379793025,0.0,1.0
2017-07-18,42.15,42.25,41.61,41.96,11972,34.4167627382964,34.4984157934288,33.9758362405816,34.2616219335449,14662.0355853079,0.0,1.0
2017-07-19,42.28,42.49,42.053,42.3,16530,34.5229117099685,34.6943831257465,34.337559274818,34.539242320995,20244.1904631757,0.0,1.0
2017-07-20,42.2,42.2875,42.02,42.02,4912,34.4575892658626,34.5290356891034,34.3106137666243,34.3106137666243,6015.69652481058,0.0,1.0
2017-07-21,41.97,43.88,41.61,42.37,17233,34.2697872390581,35.8293605920865,33.9758362405816,34.5963994595876,21105.1502874717,0.0,1.0
2017-07-24,41.53,42.36,41.22,42.36,7058,33.9105137964757,34.5882341540744,33.6573893255653,34.5882341540744,8643.88967266145,0.0,1.0
2017-07-25,42.42,43.02,41.96,42.28,39773,34.6372259871538,35.1271443179481,34.2616219335449,34.5229117099685,48709.7511973313,0.0,1.0
2017-07-26,41.1,41.7,40.85,41.63,14840,33.5594056594065,34.0493239902007,33.3552730215755,33.9921668516081,18174.4577418951,0.0,1.0
2017-07-27,39.92,41.06,39.82,41.0,16466,32.5958996088444,33.5267444373535,32.5142465537121,33.4777526042741,20165.810052429,0.0,1.0
2017-07-28,40.19,40.8494,39.4901,40.14,15918,32.8163628577018,33.3547831032447,32.2448731248303,32.7755363301357,19494.6777854102,0.0,1.0
2017-07-31,40.52,41.12,39.371,40.64,11143,33.0858179396387,33.5757362704329,32.1476243361677,33.1838016057975,13646.7643273543,0.0,1.0
2017-08-01,40.15,40.75,39.7297,40.65,22108,32.7837016356489,33.2736199664431,32.4405138449275,33.1919669113108,27075.5331373193,0.0,1.0
2017-08-02,39.53,40.2299,39.3685,39.3685,5428,32.2774526938282,32.8489424266997,32.1455830097894,32.1455830097894,6647.63858645598,0.0,1.0
2017-08-03,39.4,39.79,38.51,39.58,14770,32.2856179993414,32.6051964516191,31.556323582605,32.4331157465465,18024.6820739771,0.14,1.0
2017-08-04,39.5,39.66,38.6,38.6,15754,32.3675611922331,32.4986703008599,31.6300724562076,31.6300724562076,19225.5139738277,0.0,1.0
2017-08-07,39.09,39.9567,38.58,39.25,13695,32.031594101377,32.7417957541697,31.6136838176292,32.1627032100038,16712.7976305427,0.0,1.0
2017-08-08,40.15,40.15,39.4,39.6647,15537,32.9001919460294,32.9001919460294,32.2856179993414,32.5025216309258,18960.6963698972,0.0,1.0
2017-08-09,39.33,40.13,39.11,39.91,15190,32.2282577643172,32.883803307451,32.0479827399554,32.7035282830892,18537.2322751328,0.0,1.0
2017-08-10,39.57,40.0,38.86,39.18,17717,32.4249214272573,32.7772771566918,31.8431247577261,32.1053429749796,21621.0759854199,0.0,1.0
2017-08-11,38.58,39.9161,38.36,39.47,17048,31.6136838176292,32.7085268178556,31.4334087932674,32.3429782343656,20804.6567364361,0.0,1.0
2017-08-14,39.47,39.47,38.752,38.91,10741,32.3429782343656,32.3429782343656,31.754626109403,31.8840963541719,13107.8612157473,0.0,1.0
2017-08-15,40.26,40.822,39.66,39.66,11052,32.9903294582103,33.4508502022618,32.4986703008599,32.4986703008599,13487.3924361269,0.0,1.0
2017-08-16,39.84,40.68,39.84,40.1501,9323,32.646168048065,33.3344908683555,32.646168048065,32.9002738892223,11377.3941080358,0.0,1.0
2017-08-17,39.54,40.13,39.33,39.7,20975,32.4003384693898,32.883803307451,32.2282577643172,32.5314475780166,25597.0011172423,0.0,1.0
2017-08-18,38.3,39.03,38.21,39.03,12787,31.3842428775324,31.982428185642,31.3104940039298,31.982428185642,15604.7129099488,0.0,1.0
2017-08-21,38.21,38.5,37.27,38.33,14573,31.3104940039298,31.5481292633158,30.5402279907476,31.4088258353999,17784.2716224826,0.0,1.0
2017-08-22,38.37,39.28,38.22,38.54,11438,31.4416031125566,32.1872861678713,31.318688323219,31.5809065404725,13958.4504781415,0.0,1.0
2017-08-23,38.15,38.35,37.9401,38.34,14298,31.2613280881948,31.4252144739782,31.089329326315,31.4170201546891,17448.6732764877,0.0,1.0
2017-08-24,40.4,41.4,39.1505,39.21,17572,33.1050499282587,33.924481857176,32.0811697330765,32.1299259328471,21444.124130259,0.0,1.0
2017-08-25,41.2,41.51,39.8534,40.24,9644,33.7605954713925,34.0146193693569,32.6571484359125,32.9739408196319,11769.1289046334,0.0,1.0
2017-08-28,40.32,41.31,40.32,40.8,15445,33.0394953739453,33.8507329835734,33.0394953739453,33.4328226998256,18848.4234686917,0.0,1.0
2017-08-29,40.68,41.0,40.2538,40.44,5037,33.3344908683555,33.5967090856091,32.985248980251,33.1378272054154,6146.94134100356,0.0,1.0
2017-08-30,40.34,40.91,40.24,40.91,9261,33.0558840125237,33.5229602120065,32.9739408196319,33.5229602120065,11301.7319354842,0.0,1.0
2017-08-31,40.38,40.7887,40.17,40.7887,11581,33.0886612896804,33.4235631190288,32.9165805846077,33.4235631190288,14132.9616180588,0.0,1.0
2017-09-01,40.52,40.753,39.9,39.9,15230,33.2033817597288,33.3943093991665,32.6953339638,32.6953339638,18586.0465800048,0.0,1.0
2017-09-05,40.21,40.85,39.7536,40.61,13409,32.9493578617644,33.4737942962715,32.5753691294066,33.2771306333313,16363.7753507081,0.0,1.0
2017-09-06,39.98,40.19,39.7601,40.19,8715,32.7608885181134,32.9329692231861,32.5806954369445,32.9329692231861,10635.4166739817,0.0,1.0
2017-09-07,39.69,39.92,39.51,39.8,8443,32.5232532587274,32.7117226023784,32.3757555115223,32.6133907709083,10303.4794008523,0.0,1.0
2017-09-08,40.29,40.91,39.3,39.52,21013,33.0149124160778,33.5229602120065,32.2036748064497,32.3839498308115,25643.3747068707,0.0,1.0
2017-09-11,41.96,42.31,40.41,40.41,25495,34.3833637373697,34.6701649124907,33.1132442475479,33.1132442475479,31113.0175677755,0.0,1.0
2017-09-12,42.16,42.9999,41.43,42.05,28991,34.5472501231531,35.2354910002508,33.9490648150435,34.4571126109722,35379.3878135863,0.0,1.0
2017-09-13,42.53,42.64,41.5724,41.99,30318,34.8504399368525,34.9405774490334,34.0657519217213,34.4079466952372,36998.8023777141,0.0,1.0
2017-09-14,42.74,42.75,42.4247,42.63,28891,35.0225206419252,35.0307149612143,34.7641537547375,34.9323831297443,35257.3520514063,0.0,1.0
2017-09-15,42.01,42.98,41.83,42.84,64544,34.4243353338155,35.2191843048653,34.2768375866104,35.1044638348169,78766.7623414202,0.0,1.0
2017-09-18,42.44,42.455,41.67,42.15,7926,34.77669106325,34.7889825421837,34.1457284779837,34.539055803864,9672.55451038199,0.0,1.0
2017-09-19,42.34,42.68,41.2912,41.2912,4052,34.6947478703582,34.9733547261901,33.8353276633098,33.8353276633098,4944.88908353115,0.0,1.0
2017-09-20,42.0,42.2444,41.58,41.6,20591,34.4161410145264,34.6164101779538,34.0719796043811,34.0883682429595,25128.3837904713,0.0,1.0
2017-09-21,41.91,42.16,41.275,41.275,9370,34.3423921409238,34.5472501231531,33.8220528660613,33.8220528660613,11434.7509162603,0.0,1.0
2017-09-22,41.79,42.195,41.61,41.61,14139,34.2440603094537,34.5759302406652,34.0965625622486,34.0965625622486,17254.6364146217,0.0,1.0
2017-09-25,42.03,42.26,41.0281,41.98,16509,34.4407239723939,34.6291933160449,33.6197351228116,34.399752375948,20146.8839782862,0.0,1.0
2017-09-26,41.44,42.365,41.43,41.86,30002,33.9572591343327,34.7152336685812,33.9490648150435,34.3014205444779,36613.1693692254,0.0,1.0
2017-09-27,42.02,42.39,41.5,41.97,69064,34.4325296531047,34.7357194668041,34.0064250500677,34.3915580566588,84282.7787919534,0.0,1.0
2017-09-28,42.28,42.75,41.72,41.72,43746,34.6455819546232,35.0307149612143,34.1867000744295,34.1867000744295,53385.7645232363,0.0,1.0
2017-09-29,41.82,42.3,41.664,42.2,16935,34.2686432673213,34.6619705932016,34.1408118864102,34.5800274003098,20666.7563251727,0.0,1.0
2017-10-02,42.06,42.2675,41.75,41.83,26600,34.4653069302614,34.6353390555117,34.211283032297,34.2768375866104,32461.5127398639,0.0,1.0
2017-10-03,42.0,42.3951,41.43,42.06,85758,34.4161410145264,34.7398985696416,33.9490648150435,34.4653069302614,104655.428930272,0.0,1.0
2017-10-04,41.95,42.605,41.76,42.0,29564,34.3751694180805,34.9118973315213,34.2194773515862,34.4161410145264,36078.6527308773,0.0,1.0
2017-10-05,42.06,42.19,41.75,42.02,37859,34.4653069302614,34.5718330810206,34.211283032297,34.4325296531047,46201.5192037033,0.0,1.0
2017-10-06,41.9,42.2908,41.669,42.05,28717,34.3341978216346,34.6544318194555,34.1449090460547,34.4571126109722,35045.0098252132,0.0,1.0
2017-10-09,41.96,42.3204,41.8165,41.85,28847,34.3833637373697,34.6786870045515,34.26577525557,34.2932262251888,35203.6563160471,0.0,1.0
2017-10-10,42.06,42.37,41.9152,42.0,59460,34.4653069302614,34.7193308282258,34.3466531869542,34.4161410145264,72562.464192192,0.0,1.0
2017-10-11,42.05,42.6799,41.88,41.88,43299,34.4571126109722,34.9732727829972,34.3178091830563,34.3178091830563,52840.264666292,0.0,1.0
2017-10-12,42.56,43.0,42.4,42.7625,78437,34.8750228947201,35.2355729434437,34.7439137860933,35.0409578603258,95721.190781079,0.0,1.0
2017-10-13,42.2,43.445,42.19,42.57,38526,34.5800274003098,35.6002201518119,34.5718330810206,34.8832172140092,47015.4977374435,0.0,1.0
2017-10-16,42.0,42.38,41.84,42.38,38452,34.4161410145264,34.7275251475149,34.2850319058996,34.7275251475149,46925.1912734303,0.0,1.0
2017-10-17,41.74,42.405,41.55,42.4,31625,34.2030887130079,34.7480109457379,34.0473966465136,34.7439137860933,38593.8097894058,0.0,1.0
2017-10-18,42.16,42.56,41.75,41.95,26228,34.5472501231531,34.8750228947201,34.211283032297,34.3751694180805,32007.5397045546,0.0,1.0
2017-10-19,42.0,42.38,41.64,41.97,33922,34.4161410145264,34.7275251475149,34.1211455201161,34.3915580566588,41396.971246679,0.0,1.0
2017-10-20,42.0,42.33,41.55,42.33,34825,34.4161410145264,34.6865535510691,34.0473966465136,34.6865535510691,42498.9541791639,0.0,1.0
2017-10-23,41.85,42.28,41.4709,42.15,29092,34.2932262251888,34.6455819546232,33.9825795809362,34.539055803864,35502.643933388,0.0,1.0
2017-10-24,43.22,43.25,41.12,41.87,108073,35.4158479678055,35.440430925673,33.6950409170791,34.3096148637671,131887.709260726,0.0,1.0
2017-10-25,43.71,44.27,41.895,43.22,37943,35.8173696129749,36.2762514931686,34.3301006619901,35.4158479678055,46304.0292439345,0.0,1.0
2017-10-26,44.67,44.94,43.5063,43.98,25889,36.6040242647355,36.8252708855432,35.6504513290545,36.0386162337826,31593.8384707646,0.0,1.0
2017-10-27,43.51,44.6,43.36,44.6,34754,35.6534832271915,36.5466640297113,35.5305684378539,36.5466640297113,42412.3087880161,0.0,1.0
2017-10-30,42.46,43.33,42.32,43.31,31886,34.7930797018283,35.5059854799864,34.6783592317799,35.489596841408,38912.3231286955,0.0,1.0
2017-10-31,42.84,43.24,42.21,42.46,25183,35.1044638348169,35.4322366063838,34.588221719599,34.7930797018283,30732.2659897742,0.0,1.0
2017-11-01,41.82,43.06,41.28,43.06,11746,34.2686432673213,35.2847388591787,33.8261500257059,35.2847388591787,14334.3206256557,0.0,1.0
2017-11-02,41.81,42.0,41.42,41.81,20128,34.2604489480321,34.4161410145264,33.9408704957543,34.2604489480321,24563.3582115782,0.0,1.0
2017-11-03,40.97,41.68,40.905,41.68,17239,33.68684659779,34.2706313447861,33.6334015153185,34.2706313447861,20966.1010551915,0.14,1.0
2017-11-06,41.12,41.43,40.7,40.79,17091,33.8101814034934,34.0650733352804,33.4648439475239,33.5388448309459,20786.1032040303,0.0,1.0
2017-11-07,39.99,41.85,39.79,41.5,38598,32.8810592005277,34.41041079125,32.7166127929232,34.122629577942,46942.9531021686,0.0,1.0
2017-11-08,39.63,39.7999,39.0,39.0,13558,32.5850556668396,32.7247528900996,32.0670494828853,32.0670494828853,16489.2626084046,0.0,1.0
2017-11-09,39.67,40.2089,39.1625,39.39,14208,32.6179449483605,33.0610457936509,32.2006621890639,32.3877199777141,17279.7937114775,0.0,1.0
2017-11-10,39.75,40.48,39.68,39.68,9445,32.6837235114023,33.2839528991589,32.6261672687407,32.6261672687407,11487.0250284984,0.0,1.0
2017-11-13,40.38,40.58,38.55,39.52,25103,33.2017296953566,33.3661761029611,31.697045065775,32.4946101426571,30530.3112006771,0.0,1.0
2017-11-14,40.48,40.55,39.65,40.29,34139,33.2839528991589,33.3415091418204,32.6015003076,33.1277288119345,41519.9097350881,0.0,1.0
2017-11-15,40.2,40.94,39.5115,40.14,40640,33.0537279285125,33.6621796366493,32.4876211703339,33.0043940062311,49426.4369675146,0.0,1.0
2017-11-16,40.43,42.0,40.1507,40.4,20171,33.2428412972577,34.5337455969534,33.013191889038,33.218174336117,24532.0044308991,0.0,1.0
2017-11-17,40.95,41.025,40.19,40.44,20608,33.6704019570295,33.7320693598812,33.0455056081323,33.2510636176379,25063.4845725035,0.0,1.0
2017-11-20,41.24,41.47,40.44,40.97,26802,33.9088492480561,34.0979626168013,33.2510636176379,33.68684659779,32596.6378839401,0.0,1.0
2017-11-21,41.61,41.88,40.74,40.74,13812,34.2130751021245,34.4350777523906,33.4977332290448,33.4977332290448,16798.1778394516,0.0,1.0
2017-11-22,41.54,42.5,40.19,41.6,21094,34.1555188594629,34.9448616159647,33.0455056081323,34.2048527817443,25654.5585972626,0.0,1.0
2017-11-24,41.37,41.75,40.95,41.75,23320,34.0157394129991,34.3281875874477,33.6704019570295,34.3281875874477,28361.8235748632,0.0,1.0
2017-11-27,42.04,42.34,41.09,41.09,23743,34.5666348784743,34.8133044898811,33.7855144423527,33.7855144423527,28876.2768927091,0.0,1.0
2017-11-28,42.74,42.75,41.89,42.05,14873,35.1421973050902,35.1504196254704,34.4433000727709,34.5748571988545,18088.567840006,0.0,1.0
2017-11-29,43.48,43.71,41.52,42.75,21891,35.7506490132269,35.9397623819722,34.1390742187025,35.1504196254704,26623.8713497998,0.0,1.0
2017-11-30,42.8,43.69,41.09,43.69,60880,35.1915312273715,35.9233177412117,33.7855144423527,35.9233177412117,74042.3593155091,0.0,1.0
2017-12-01,42.24,42.54,41.55,41.55,20347,34.7310812860788,34.9777508974856,34.1637411798431,34.1637411798431,24746.0559295773,0.0,1.0
2017-12-04,42.91,43.45,42.18,42.73,13082,35.281976751554,35.7259820520863,34.6817473637974,35.1339749847099,15910.3506006158,0.0,1.0
2017-12-05,42.75,42.92,42.6,42.92,15410,35.1504196254704,35.2901990719342,35.027084819767,35.2901990719342,18741.668151314,0.0,1.0
2017-12-06,42.86,43.24,42.73,43.24,12046,35.2408651496529,35.5533133241015,35.1339749847099,35.5533133241015,14650.3656424872,0.0,1.0
2017-12-07,43.58,43.7,42.84,42.84,37260,35.8328722170292,35.9315400615919,35.2244205088924,35.2244205088924,45315.6752315353,0.0,1.0
2017-12-08,42.09,43.68,42.01,43.68,23650,34.6077464803754,35.9150954208315,34.5419679173336,35.9150954208315,28763.1701348849,0.0,1.0
2017-12-11,42.34,42.85,41.62,42.2,37564,34.8133044898811,35.2326428292726,34.2212974225047,34.6981920045579,45685.400547434,0.0,1.0
2017-12-12,43.09,43.85,42.93,43.42,13611,35.4299785183981,36.0548748672954,35.2984213923145,35.7013150909456,16553.7212983475,0.0,1.0
2017-12-13,43.19,43.65,42.62,43.08,14376,35.5122017222004,35.8904284596908,35.0435294605274,35.4217561980179,17484.1155965795,0.0,1.0
2017-12-14,42.28,43.6,42.15,43.12,14980,34.7639705675997,35.8493168577897,34.6570804026568,35.4546454795388,18218.7014215888,0.0,1.0
2017-12-15,43.95,44.19,42.17,42.17,44236,36.1370980710976,36.3344337602231,34.6735250434172,34.6735250434172,53799.8982700536,0.0,1.0
2017-12-18,44.24,44.68,43.97,44.35,6739,36.3755453621242,36.7373274588542,36.1535427118581,36.4659908863067,8195.98323632089,0.0,1.0
2017-12-19,43.68,44.24,43.67,44.24,10867,35.9150954208315,36.3755453621242,35.9068731004513,36.3755453621242,13216.4638416826,0.0,1.0
2017-12-20,43.24,43.8,43.24,43.8,14729,35.5533133241015,36.0137632653942,35.5533133241015,36.0137632653942,17913.4347956329,0.0,1.0
2017-12-21,43.88,44.32,43.55,43.55,6370,36.079541828436,36.441323925166,35.8082052558885,35.8082052558885,7747.20481011487,0.0,1.0
2017-12-22,43.19,44.14,43.14,43.87,6193,35.5122017222004,36.2933221583219,35.4710901202992,36.0713195080558,7531.93710973961,0.0,1.0
2017-12-26,43.28,43.99,42.93,43.07,11150,35.5862026056224,36.1699873526185,35.2984213923145,35.4135338776376,13560.6489219436,0.0,1.0
2017-12-27,42.93,43.89,42.78,43.26,7293,35.2984213923145,36.0877641488163,35.1750865866111,35.569757964862,8869.75897647844,0.0,1.0
2017-12-28,42.5,43.15,42.15,43.15,3445,34.9448616159647,35.4793124406795,34.6570804026568,35.4793124406795,4189.81484628661,0.0,1.0
2017-12-29,43.22,43.53,42.55,42.61,22057,35.536868683341,35.7917606151281,34.9859732178658,35.0353071401472,26825.7608315077,0.0,1.0
2018-01-02,42.11,45.0,42.02,43.15,14759,34.6241911211359,37.0004417110215,34.5501902377138,35.4793124406795,17949.920846544,0.0,1.0
2018-01-03,43.28,43.56,41.52,42.03,15520,35.5862026056224,35.8164275762688,34.1390742187025,34.558412558094,18875.4503379879,0.0,1.0
2018-01-04,42.22,43.47,41.9,43.43,14436,34.7146366453184,35.7424266928467,34.4515223931511,35.7095374113258,17557.0876984016,0.0,1.0
2018-01-05,42.1,42.57,41.36,42.21,16735,34.6159688007556,35.0024178586263,34.0075170926188,34.7064143249381,20353.1353998858,0.0,1.0
2018-01-08,42.19,42.31,41.56,42.31,12725,34.6899696841777,34.7886375287404,34.1719635002234,34.7886375287404,15476.1665947742,0.0,1.0
2018-01-09,41.91,42.91,41.91,42.04,10415,34.4597447135313,35.281976751554,34.4597447135313,34.5666348784743,12666.7406746227,0.0,1.0
2018-01-10,42.66,42.99,42.25,42.69,3507,35.0764187420483,35.3477553145958,34.739303606459,35.101085703189,4265.2193515028,0.0,1.0
2018-01-11,43.12,43.84,42.1,42.76,10916,35.4546454795388,36.0466525469151,34.6159688007556,35.1586419458506,13276.0577248373,0.0,1.0
2018-01-12,43.56,43.85,43.06,43.85,5960,35.8164275762688,36.0548748672954,35.4053115572574,36.0548748672954,7248.56211433038,0.0,1.0
2018-01-16,43.05,44.39,43.05,43.56,10132,35.3970892368772,36.4988801678276,35.3970892368772,35.8164275762688,12322.5555943617,0.0,1.0
2018-01-17,43.76,43.89,43.05,43.15,3581,35.9808739838733,36.0877641488163,35.3970892368772,35.4793124406795,4355.21827708341,0.0,1.0
2018-01-18,42.94,43.82,42.28,43.82,17270,35.3066437126947,36.0302079061547,34.7639705675997,36.0302079061547,21003.8033077996,0.0,1.0
2018-01-19,43.39,44.13,42.74,42.74,29365,35.6766481298049,36.2850998379417,35.1421973050902,35.1421973050902,35713.7628334416,0.0,1.0
2018-01-22,43.22,44.47,42.62,44.47,8513,35.536868683341,36.5646587308694,35.0435294605274,36.5646587308694,10353.5250468615,0.0,1.0
2018-01-23,43.59,43.59,43.2,43.2,2119,35.8410945374095,35.8410945374095,35.5204240425806,35.5204240425806,2577.1313960178,0.0,1.0
2018-01-24,42.26,44.22,41.89,43.66,27530,34.7475259268393,36.3591007213637,34.4433000727709,35.898650780071,33482.0327193818,0.0,1.0
2018-01-25,42.33,42.47,42.03,42.42,9751,34.8050821695008,34.920194654824,34.558412558094,34.8790830529229,11859.1827477912,0.0,1.0
2018-01-26,42.14,42.81,42.1,42.68,4921,34.6488580822765,35.1997535477517,34.6159688007556,35.0928633828088,5984.92855111072,0.0,1.0
2018-01-29,41.62,42.17,41.62,41.93,16026,34.2212974225047,34.6735250434172,34.2212974225047,34.4761893542918,19490.8483966877,0.0,1.0
2018-01-30,42.33,42.39,41.11,41.62,6324,34.8050821695008,34.8544160917822,33.8019590831132,34.2212974225047,7691.25953205125,0.0,1.0
2018-01-31,42.86,43.04,42.32,42.32,12799,35.2408651496529,35.388866916497,34.7968598491206,34.7968598491206,15566.1655203548,0.0,1.0
2018-02-01,42.86,43.0,42.1,42.72,12427,35.2408651496529,35.3559776349761,34.6159688007556,35.1257526643297,15113.7384890577,0.0,1.0
2018-02-02,42.05,42.46,42.02,42.46,9135,34.5748571988545,34.9119723344438,34.5501902377138,34.9119723344438,11110.0025024175,0.0,1.0
2018-02-05,40.08,42.7,40.08,41.9,47440,33.0783948896532,35.2407051344359,33.0783948896532,34.5804577314488,57481.4831959924,0.15,1.0
2018-02-06,40.05,42.0,34.12,39.95,22933,33.0536356120412,34.6629886568222,28.1595517373994,32.9711046866678,27787.1596571183,0.0,1.0
2018-02-07,40.72,41.49,40.67,41.14,68205,33.6065928120428,34.2420809374179,33.5653273493562,33.9532226986111,82641.7487643901,0.0,1.0
2018-02-08,39.74,40.8,39.67,40.5,13053,32.7977897433837,33.6726175523416,32.7400180956223,33.4250247762214,15815.8895480035,0.0,1.0
2018-02-09,40.25,40.66,39.48,39.93,9996,33.2186974627879,33.5570742568188,32.5832093374129,32.9545985015931,12111.8234828655,0.0,1.0
2018-02-12,40.15,40.81,39.97,40.77,10531,33.1361665374145,33.6808706448789,32.9876108717425,33.6478582747295,12760.0653359401,0.0,1.0
2018-02-13,40.63,40.83,39.42,39.89,12986,33.5323149792068,33.6973768299536,32.5336907821888,32.9215861314437,15734.7078579924,0.0,1.0
2018-02-14,39.8,40.72,39.71,40.3,12467,32.8473082986077,33.6065928120428,32.7730304657716,33.2599629254746,15105.8526771593,0.0,1.0
2018-02-15,40.48,40.48,39.98,39.99,12558,33.4085185911467,33.4085185911467,32.9958639642798,33.0041170568171,15216.1143755327,0.0,1.0
2018-02-16,40.68,41.0,40.23,40.23,18621,33.5735804418935,33.8376794030883,33.2021912777133,33.2021912777133,22562.4514880391,0.0,1.0
2018-02-20,40.01,41.25,39.9,40.47,10822,33.0206232418918,34.0440067165218,32.9298392239811,33.4002654986094,13112.660437332,0.0,1.0
2018-02-21,40.43,40.98,40.05,40.05,9191,33.36725312846,33.8211732180136,33.0536356120412,33.0536356120412,11136.431535716,0.0,1.0
2018-02-22,40.5,40.87,40.3,40.43,19798,33.4250247762214,33.7303892001029,33.2599629254746,33.36725312846,23988.5835648031,0.0,1.0
2018-02-23,40.5,41.16,40.19,40.5,189023,33.4250247762214,33.9697288836857,33.1691789075639,33.4250247762214,229032.934193846,0.0,1.0
2018-02-26,41.84,42.0,40.5,40.62,29312,34.5309391762248,34.6629886568222,33.4250247762214,33.5240618866695,35516.3835463939,0.0,1.0
2018-02-27,41.7,43.0,41.34,41.85,16865,34.415395880702,35.488297910556,34.1182845493578,34.5391922687621,20434.7642095365,0.0,1.0
2018-02-28,41.5,42.23,41.32,41.75,19485,34.2503340299553,34.852809785181,34.1017783642832,34.4566613433887,23609.3317890791,0.0,1.0
2018-03-01,41.93,42.64,41.51,41.51,16664,34.6052170090608,35.1911865792119,34.2585871224926,34.2585871224926,20191.2191395029,0.0,1.0
2018-03-02,41.79,42.6,41.47,42.6,12285,34.4896737135381,35.1581742090625,34.2255747523432,35.1581742090625,14885.3292804124,0.0,1.0
2018-03-05,43.31,43.92,41.51,41.51,23453,35.7441437792136,36.2475824239912,34.2585871224926,34.2585871224926,28417.2265049664,0.0,1.0
2018-03-06,42.84,43.81,41.81,42.85,25970,35.3562484299586,36.1567984060805,34.5061798986128,35.364501522496,31466.9923819546,0.0,1.0
2018-03-07,43.4,43.88,42.48,42.61,20984,35.8184216120496,36.2145700538419,35.0591370986144,35.1664273015998,25425.6206447029,0.0,1.0
2018-03-08,43.41,43.84,42.36,43.36,20917,35.8266747045869,36.1815576836925,34.9600999881664,35.7854092419002,25344.4389546917,0.0,1.0
2018-03-09,43.99,44.0,43.21,43.56,54389,36.3053540717526,36.3136071642899,35.6616128538402,35.950471092647,65901.3572838707,0.0,1.0
2018-03-12,43.76,44.08,43.4,43.98,10919,36.1155329433938,36.3796319045886,35.8184216120496,36.2971009792152,13230.192137796,0.0,1.0
2018-03-13,43.66,44.17,43.26,43.8,19420,36.0330020180204,36.4539097374247,35.7028783165269,36.1485453135431,23530.5734330981,0.0,1.0
2018-03-14,43.05,44.06,42.83,43.77,33007,35.5295633732427,36.3631257195139,35.3479953374213,36.1237860359311,39993.4931671611,0.0,1.0
2018-03-15,43.49,43.96,42.97,43.15,35811,35.8926994448856,36.2805947941406,35.463538632944,35.6120942986161,43391.0074774807,0.0,1.0
2018-03-16,42.55,44.17,42.55,43.54,83064,35.1169087463758,36.4539097374247,35.1169087463758,35.9339649075723,100645.908941651,0.0,1.0
2018-03-19,42.77,43.34,42.39,42.55,21145,35.2984767821973,35.7689030568256,34.9848592657784,35.1169087463758,25620.6990341328,0.0,1.0
2018-03-20,42.59,43.6,42.2,42.91,20716,35.1499211165252,35.9834834627964,34.828050507569,35.41402007772,25100.893884658,0.0,1.0
2018-03-21,42.59,43.2,42.4,42.62,17111,35.1499211165252,35.6533597613028,34.9931123583157,35.1746803941372,20732.8342952493,0.0,1.0
2018-03-22,41.51,43.07,41.37,42.26,29081,34.2585871224926,35.5460695583174,34.1430438269699,34.877569062793,35236.4884659076,0.0,1.0
2018-03-23,40.78,42.48,40.6,41.72,27583,33.6561113672669,35.0591370986144,33.5075557015948,34.4319020657767,33421.4112772989,0.0,1.0
2018-03-26,42.79,44.24,41.43,41.43,19984,35.3149829672719,36.511681385186,34.1925623821939,34.1925623821939,24213.9536296103,0.0,1.0
2018-03-27,42.16,42.98,41.78,42.85,20465,34.7950381374196,35.4717917254814,34.4814206210007,35.364501522496,24796.7654638698,0.0,1.0
2018-03-28,43.22,43.75,41.78,43.75,20542,35.6698659463775,36.1072798508565,34.4814206210007,36.1072798508565,24890.063824032,0.0,1.0
2018-03-29,43.17,43.84,42.61,43.36,39859,35.6286004836908,36.1815576836925,35.1664273015998,35.7854092419002,48295.8355545755,0.0,1.0
2018-04-02,42.3,43.1,41.74,43.04,15227,34.9105814329423,35.5708288359294,34.4484082508514,35.5213102807054,18450.0536388149,0.0,1.0
2018-04-03,42.69,44.14,41.85,44.14,13004,35.2324520418986,36.4291504598127,34.5391922687621,36.4291504598127,15756.517864264,0.0,1.0
2018-04-04,43.43,44.21,42.31,42.31,15988,35.8431808896616,36.486922107574,34.9188345254797,34.9188345254797,19372.1322373003,0.0,1.0
2018-04-05,43.55,43.68,42.35,43.2,28204,35.9422180001097,36.0495082030951,34.951846895629,35.6533597613028,34173.8564936713,0.0,1.0
2018-04-06,42.77,44.04,42.76,43.17,21974,35.2984767821973,36.3466195344393,35.2902236896599,35.6286004836908,26625.1709896445,0.0,1.0
2018-04-09,43.27,43.7,42.29,43.08,13355,35.7111314090642,36.0660143881698,34.902328340405,35.5543226508548,16181.8129865615,0.0,1.0
2018-04-10,44.12,44.24,42.31,43.5,24511,36.412644274738,36.511681385186,34.9188345254797,35.900952537423,29699.1702069344,0.0,1.0
2018-04-11,43.32,44.02,43.2,43.75,34681,35.7523968717509,36.3301133493646,35.6533597613028,36.1072798508565,42021.823750426,0.0,1.0
2018-04-12,44.04,44.25,42.36,43.31,46250,36.3466195344393,36.5199344777234,34.9600999881664,35.7441437792136,56039.5994480322,0.0,1.0
2018-04-13,43.91,44.2,42.52,44.2,14607,36.2393293314539,36.4786690150367,35.0921494687638,36.4786690150367,17698.8200894574,0.0,1.0
2018-04-16,43.41,44.25,42.83,44.14,21744,35.8266747045869,36.5199344777234,35.3479953374213,36.4291504598127,26346.4875761733,0.0,1.0
2018-04-17,43.43,44.23,43.06,43.57,17927,35.8431808896616,36.5034282926487,35.5378164657801,35.9587241851844,21721.5545795648,0.0,1.0
2018-04-18,43.5,43.64,42.4,43.5,44348,35.900952537423,36.0164958329457,34.9931123583157,35.900952537423,53735.0087853261,0.0,1.0
2018-04-19,43.82,44.07,43.04,43.46,48309,36.1650514986178,36.3713788120513,35.5213102807054,35.8679401672736,58534.4218321079,0.0,1.0
2018-04-20,43.92,44.12,43.46,43.66,13084,36.2475824239912,36.412644274738,35.8679401672736,36.0330020180204,15853.4512254714,0.0,1.0
2018-04-23,44.19,44.34,42.33,43.9,12697,36.4704159224993,36.5942123105594,34.9353407105544,36.2310762389165,15384.5360906306,0.0,1.0
2018-04-24,43.88,44.5,43.8,44.38,27727,36.2145700538419,36.7262617911568,36.1485453135431,36.6272246807088,33595.8913274722,0.0,1.0
2018-04-25,43.96,44.25,42.38,43.87,19275,36.2805947941406,36.5199344777234,34.9766061732411,36.2063169613045,23354.8817159096,0.0,1.0
2018-04-26,44.0,44.45,43.78,43.97,10665,36.3136071642899,36.6849963284702,36.1320391284685,36.2888478866779,12922.4287159625,0.0,1.0
2018-04-27,43.71,44.22,43.57,44.0,19851,36.0742674807071,36.4951752001114,35.9587241851844,36.3136071642899,24052.801916603,0.0,1.0
2018-04-30,43.35,44.19,43.25,43.6,24237,35.7771561493629,36.4704159224993,35.6946252239895,35.9834834627964,29367.1734447991,0.0,1.0
2018-05-01,43.3,44.14,43.25,43.32,20751,35.7358906866762,36.4291504598127,35.6946252239895,35.7523968717509,25143.3022301863,0.0,1.0
2018-05-02,43.44,43.79,43.31,43.31,6913,35.8514339821989,36.1402922210058,35.7441437792136,35.7441437792136,8376.25407533508,0.0,1.0
2018-05-03,43.22,43.65,42.85,43.29,16988,35.6698659463775,36.0247489254831,35.364501522496,35.7276375941389,20583.7992523929,0.0,1.0
2018-05-04,43.65,43.85,42.36,42.95,18058,36.1650514986178,36.3307562019334,35.0962561622325,35.5850850370134,21795.3982460145,0.17,1.0
2018-05-07,43.88,44.28,43.57,43.65,29806,36.3556119074307,36.6870213140618,36.0987696172916,36.1650514986178,35974.8388592706,0.0,1.0
2018-05-08,43.68,43.95,42.97,43.95,31929,36.1899072041152,36.4136085535911,35.601655507345,36.4136085535911,38537.2284082953,0.0,1.0
2018-05-09,43.9,44.06,43.29,43.75,36329,36.3721823777623,36.5047461404147,35.8667830326498,36.2479038502756,43847.8803233725,0.0,1.0
2018-05-10,44.2,44.45,43.76,43.91,23329,36.6207394327356,36.82787031188,36.2561890854414,36.380467612928,28157.3178470081,0.0,1.0
2018-05-11,44.21,44.43,44.05,44.13,27094,36.6290246679013,36.8112998415484,36.4964609052489,36.5627427865751,32701.5461334322,0.0,1.0
2018-05-14,44.15,44.45,44.05,44.25,11768,36.5793132569067,36.82787031188,36.4964609052489,36.6621656085645,14203.5799401428,0.0,1.0
2018-05-15,44.3,44.41,43.81,44.03,17025,36.7035917843933,36.7947293712169,36.2976152612703,36.4798904349174,20548.6020123157,0.0,1.0
2018-05-16,44.23,44.42,43.98,44.28,21679,36.6455951382329,36.8030146063827,36.4384642590885,36.6870213140618,26165.8233788542,0.0,1.0
2018-05-17,44.5,44.5,44.24,44.4,21351,36.8692964877089,36.8692964877089,36.6538803733987,36.7864441360511,25769.9384179121,0.0,1.0
2018-05-18,44.53,44.7,44.44,44.65,14490,36.8941521932062,37.0350011910244,36.8195850767142,36.9935750151955,17488.9423294247,0.0,1.0
2018-05-21,44.5,44.69,44.16,44.55,35395,36.8692964877089,37.0267159558587,36.5875984920725,36.9107226635378,42720.573757763,0.0,1.0
2018-05-22,44.81,44.99,44.58,44.6,40213,37.126138777848,37.275273010832,36.9355783690351,36.9521488393667,48535.7376047725,0.0,1.0
2018-05-23,45.12,45.63,44.64,44.64,26263,37.3829810679871,37.8055280614417,36.9852897800298,36.9852897800298,31698.5571012891,0.0,1.0
2018-05-24,44.79,45.23,44.375,45.01,11041,37.1095683075164,37.4741186548106,36.7657310481367,37.2918434811635,13326.1154078108,0.0,1.0
2018-05-25,44.57,45.25,44.51,44.68,23639,36.9272931338693,37.4906891251422,36.8775817228747,37.0184307206929,28531.4774137522,0.0,1.0
2018-05-29,43.65,44.74,43.48,44.37,16367,36.1650514986178,37.0681421316875,36.0242025007996,36.7615884305538,19754.4181577428,0.0,1.0
2018-05-30,43.61,44.49,43.5101,43.9,27827,36.1319105579547,36.8610112525431,36.0491410586486,36.3721823777623,33586.2524638302,0.0,1.0
2018-05-31,44.02,44.23,43.6,43.73,27464,36.4716051997516,36.6455951382329,36.1236253227889,36.231333379944,33148.1236808363,0.0,1.0
2018-06-01,44.88,44.92,44.09,44.21,14115,37.1841354240084,37.2172763646715,36.529601845912,36.6290246679013,17036.3299502988,0.0,1.0
2018-06-04,44.87,45.0,44.3,44.87,7476,37.1758501888426,37.2835582459978,36.7035917843933,37.1758501888426,9023.28039025389,0.0,1.0
2018-06-05,44.91,45.25,44.7,44.8,15238,37.2089911295058,37.4906891251422,37.0350011910244,37.1178535426822,18391.7531549878,0.0,1.0
2018-06-06,45.25,45.25,44.46,44.5,22057,37.4906891251422,37.4906891251422,36.8361555470458,36.8692964877089,26622.0566570131,0.0,1.0
2018-06-07,45.32,45.87,44.73,45.25,6901,37.5486857713026,38.0043737054204,37.0598568965218,37.4906891251422,8329.27474226085,0.0,1.0
2018-06-08,46.02,46.24,45.25,45.25,21621,38.128652232907,38.3109274065541,37.4906891251422,37.4906891251422,26095.8193308827,0.0,1.0
2018-06-11,45.69,46.06,45.32,46.06,24153,37.8552394724364,38.1617931735701,37.5486857713026,38.1617931735701,29151.8581147408,0.0,1.0
2018-06-12,45.24,45.64,44.85,45.64,24677,37.4824038899764,37.8138132966075,37.1592797185111,37.8138132966075,29784.3084791727,0.0,1.0
2018-06-13,44.99,45.8,44.8,45.27,11108,37.275273010832,37.9463770592599,37.1178535426822,37.5072595954737,13406.9821528812,0.0,1.0
2018-06-14,45.16,45.38,44.03,45.13,16861,37.4161220086502,37.5983971822973,36.4798904349174,37.3912663031529,20350.6595318447,0.0,1.0
2018-06-15,46.15,46.19,44.4,44.89,91134,38.2363602900621,38.2695012307252,36.7864441360511,37.1924206591742,109995.670824692,0.0,1.0
2018-06-18,47.44,47.98,44.71,45.99,50741,39.3051556264474,39.7525583253994,37.0432864261902,38.1037965274097,61242.6792779391,0.0,1.0
2018-06-19,47.33,47.67,46.58,47.09,23080,39.2140180396239,39.4957160352603,38.5926254021906,39.0151723956452,27856.7832272685,0.0,1.0
2018-06-20,48.11,48.47,46.56,47.5,21786,39.8602663825545,40.1585348485225,38.576054931859,39.3548670374421,26294.9687776981,0.0,1.0
2018-06-21,47.37,48.18,47.0,48.12,52793,39.247158980287,39.9182630287149,38.9406052791532,39.8685516177203,63719.3742165159,0.0,1.0
2018-06-22,47.85,48.16,46.7,47.88,212243,39.6448502682443,39.9016925583834,38.6920482241799,39.6697059737416,256170.157820847,0.0,1.0
2018-06-25,47.81,48.14,47.29,47.47,26047,39.6117093275812,39.8851220880518,39.1808770989607,39.3300113319447,31437.8523709126,0.0,1.0
2018-06-26,47.97,48.06,47.15,47.85,14698,39.7442730902336,39.8188402067256,39.0648838066399,39.6448502682443,17739.9913290465,0.0,1.0
2018-06-27,47.05,47.95,46.82,47.95,36169,38.9820314549821,39.7277026199021,38.7914710461692,39.7277026199021,43654.7657082789,0.0,1.0
2018-06-28,47.0,47.25,46.19,47.12,16034,38.9406052791532,39.1477361582976,38.2695012307252,39.0400281011425,19352.498365079,0.0,1.0
2018-06-29,46.55,47.44,46.47,47.09,27250,38.5677696966932,39.3051556264474,38.501487815367,39.0151723956452,32889.8328831485,0.0,1.0
2018-07-02,47.32,47.73,46.21,46.4,32566,39.2057328044581,39.5454274462549,38.2860717010568,38.4434911692066,39306.0659696372,0.0,1.0
2018-07-03,47.5,47.71,46.99,47.45,4185,39.3548670374421,39.5288569759234,38.9323200439874,39.3134408616132,5051.15415104501,0.0,1.0
2018-07-05,47.84,47.97,46.85,47.65,23142,39.6365650330785,39.7442730902336,38.8163267516666,39.4791455649287,27931.6151406174,0.0,1.0
2018-07-06,47.9,47.99,46.9,47.85,26307,39.6862764440732,39.7608435605652,38.8577529274954,39.6448502682443,31751.6636204399,0.0,1.0
2018-07-09,48.1,48.24,47.72,47.95,29435,39.8519811473887,39.9679744397096,39.5371422110892,39.7277026199021,35527.0543455221,0.0,1.0
2018-07-10,47.17,48.12,47.12,48.12,15857,39.0814542769714,39.8685516177203,39.0400281011425,39.8685516177203,19138.8653221316,0.0,1.0
2018-07-11,46.74,47.23,46.61,47.08,22121,38.725189164843,39.1311656879661,38.6174811076879,39.0068871604794,26699.3025030506,0.0,1.0
2018-07-12,46.41,46.94,46.31,46.94,10842,38.4517764043723,38.8908938681585,38.3689240527146,38.8908938681585,13085.929105288,0.0,1.0
2018-07-13,46.01,46.48,45.94,46.41,17447,38.1203669977413,38.5097730505328,38.0623703515808,38.4517764043723,21057.9418096254,0.0,1.0
2018-07-16,45.93,46.3,45.56,46.05,22238,38.054085116415,38.3606388175488,37.7475314152813,38.1535079384044,26840.5175653379,0.0,1.0
2018-07-17,45.41,46.14,45.4,45.93,32042,37.6232528877946,38.2280750548964,37.6149676526288,38.054085116415,38673.6156052053,0.0,1.0
2018-07-18,45.93,46.08,45.4,45.56,24443,38.054085116415,38.1783636439017,37.6149676526288,37.7475314152813,29501.8783545982,0.0,1.0
2018-07-19,46.1,46.94,45.65,45.9,9834,38.1949341142333,38.8908938681585,37.8220985317733,38.0292294109177,11869.3070301975,0.0,1.0
2018-07-20,46.8,46.94,46.09,46.18,12658,38.7749005758377,38.8908938681585,38.1866488790675,38.2612159955595,15277.7799866016,0.0,1.0
2018-07-23,46.31,46.6,45.79,45.8,14511,38.3689240527146,38.6091958725221,37.9380918240942,37.9463770592599,17514.2886226557,0.0,1.0
2018-07-24,46.59,47.04,46.25,46.51,9202,38.6009106373563,38.9737462198163,38.3192126417199,38.5346287560301,11106.5043005774,0.0,1.0
2018-07-25,45.9,46.58,45.87,46.58,6405,38.0292294109177,38.5926254021906,38.0043737054204,38.5926254021906,7730.61943547032,0.0,1.0
2018-07-26,46.61,46.9,45.87,45.87,9557,38.6174811076879,38.8577529274954,38.0043737054204,38.0043737054204,11534.9773528165,0.0,1.0
2018-07-27,45.68,46.73,45.53,46.73,12098,37.8469542372706,38.7169039296772,37.7226757097839,38.7169039296772,14601.8788337736,0.0,1.0
2018-07-30,45.7,46.22,45.65,45.71,6787,37.8635247076022,38.2943569362226,37.8220985317733,37.8718099427679,8191.68057900656,0.0,1.0
2018-07-31,45.59,45.94,44.81,45.94,12724,37.7723871207786,38.0623703515808,37.126138777848,38.0623703515808,15357.4397653278,0.0,1.0
2018-08-01,45.97,46.04,45.5,45.54,13069,38.0872260570781,38.1452227032386,37.6978200042866,37.7309609449497,15773.8431541236,0.0,1.0
2018-08-02,46.54,46.59,45.75,45.87,11550,38.5594844615275,38.6009106373563,37.904950883431,38.0043737054204,13940.4612770776,0.0,1.0
2018-08-03,45.85,46.54,45.54,46.36,9736,38.1452227032386,38.7192729467552,37.8873160720935,38.5695207093161,11702.5296581137,0.19,1.0
2018-08-06,45.24,45.71,44.63,45.71,11552,37.637729009695,38.028748740786,37.1302353161513,38.028748740786,13885.3351079015,0.0,1.0
2018-08-07,45.68,46.06,44.97,45.39,9258,38.0037900345461,38.3199336469175,37.4131006535363,37.7625225408942,11127.9806465506,0.0,1.0
2018-08-08,45.0,46.0,44.93,45.72,25899,37.4380593597761,38.2700162344378,37.3798223785498,38.0370683095326,31130.2193524534,0.0,1.0
2018-08-09,45.15,45.34,42.82,44.99,15040,37.5628528909754,37.7209246971611,35.6243933730137,37.4297397910295,18077.8601127803,0.0,1.0
2018-08-10,44.95,45.48,44.37,44.92,6670,37.3964615160431,37.8373986596138,36.9139265287393,37.3715028098032,8017.24248352691,0.0,1.0
2018-08-13,44.66,45.5,44.46,44.99,6760,37.1551940223912,37.854037797107,36.9888026474588,37.4297397910295,8125.42116771243,0.0,1.0
2018-08-14,45.32,45.5,44.27,44.85,15125,37.7042855596679,37.854037797107,36.8307308412731,37.3132658285769,18180.0288700667,0.0,1.0
2018-08-15,45.31,46.5,44.88,45.34,11470,37.6959659909213,38.6859946717687,37.3382245348167,37.7209246971611,13786.7723067547,0.0,1.0
2018-08-16,45.75,46.58,43.97,45.67,10870,38.0620270157724,38.7525512217416,36.5811437788746,37.9954704657995,13065.5810788512,0.0,1.0
2018-08-17,45.94,46.24,45.64,45.65,19014,38.2200988219581,38.4696858843567,37.9705117595596,37.9788313283062,22854.550012261,0.0,1.0
2018-08-20,45.98,46.2,45.05,46.08,12109,38.2533770969446,38.4364076093702,37.4796572035092,38.3365727844108,14554.8409644719,0.0,1.0
2018-08-21,46.22,46.25,45.42,45.91,6556,38.4530467468634,38.4780054531033,37.7874812471341,38.1951401157183,7880.21615022526,0.0,1.0
2018-08-22,45.92,46.32,45.49,46.32,12958,38.2034596844649,38.5362424343296,37.8457182283604,38.5362424343296,15575.3265519553,0.0,1.0
2018-08-23,45.84,46.1,45.12,45.86,10772,38.136903134492,38.353211921904,37.5378941847355,38.1535422719852,12947.786511627,0.0,1.0
2018-08-24,45.59,45.9,44.9,45.9,19628,37.9289139158265,38.1868205469717,37.35486367231,38.1868205469717,23592.5690354823,0.0,1.0
2018-08-27,45.52,45.87,45.0,45.71,10464,37.8706769346002,38.1618618407318,37.4380593597761,38.028748740786,12577.5750146365,0.0,1.0
2018-08-28,45.41,45.99,45.01,45.72,9638,37.7791616783874,38.2616966656912,37.4463789285228,38.0370683095326,11584.7350908894,0.0,1.0
2018-08-29,45.24,45.92,44.63,45.42,15272,37.637729009695,38.2034596844649,37.1302353161513,37.7874812471341,18356.720720903,0.0,1.0
2018-08-30,45.49,45.66,44.83,45.09,7341,37.8457182283604,37.9871508970529,37.2966266910837,37.5129354784957,8823.77467339897,0.0,1.0
2018-08-31,45.75,46.06,45.35,45.4,9430,38.0620270157724,38.3199336469175,37.7292442659077,37.7708421096408,11334.7221318829,0.0,1.0
2018-09-04,45.86,45.95,45.3,45.8,11023,38.1535422719852,38.2284183907048,37.6876464221747,38.1036248595055,13249.4848419666,0.0,1.0
2018-09-05,45.59,45.59,45.28,45.28,3770,37.9289139158265,37.9289139158265,37.6710072846814,37.6710072846814,4531.48488199348,0.0,1.0
2018-09-06,44.82,45.66,44.61,45.66,27366,37.288307122337,37.9871508970529,37.1135961786581,37.9871508970529,32893.5319046774,0.0,1.0
2018-09-07,45.05,45.39,44.58,44.58,14553,37.4796572035092,37.7625225408942,37.0886374724182,37.0886374724182,17492.4932327987,0.0,1.0
2018-09-10,45.1,45.1,44.8,45.03,12648,37.5212550472423,37.5212550472423,37.2716679848438,37.463018066016,15202.7110842052,0.0,1.0
2018-09-11,44.9,45.24,44.68,45.05,6436,37.35486367231,37.637729009695,37.1718331598844,37.4796572035092,7735.97790464456,0.0,1.0
2018-09-12,44.05,44.92,43.68,44.78,9447,36.6477003288475,37.3715028098032,36.3398762852227,37.2550288473506,11355.1558833402,0.0,1.0
2018-09-13,43.81,44.82,43.48,44.25,9568,36.4480306789287,37.288307122337,36.1734849102904,36.8140917037799,11500.5961143007,0.0,1.0
2018-09-14,43.42,43.94,41.63,43.85,14633,36.1235674978107,36.5561850726348,34.6343646921663,36.4813089539152,17588.6520631858,0.0,1.0
2018-09-17,43.48,43.5,42.88,43.15,7371,36.1734849102904,36.1901240477836,35.6743107854934,35.898939141652,8859.83423479414,0.0,1.0
2018-09-18,43.18,43.52,41.46,43.52,6188,35.9238978478919,36.2067631852768,34.4929320234738,36.2067631852768,7437.88553044446,0.0,1.0
2018-09-19,43.43,43.79,42.26,42.44,18960,36.1318870665573,36.4313915414355,35.1584975232031,35.3082497606422,22789.6428017497,0.0,1.0
2018-09-20,44.5,44.5,42.69,43.48,9744,37.0220809224453,37.0220809224453,35.5162389793076,36.1734849102904,11712.1455411524,0.0,1.0
2018-09-21,44.35,44.47,43.71,44.47,35346,36.8972873912461,36.9971222162055,36.3648349914626,36.9971222162055,42485.3752357934,0.0,1.0
2018-09-24,43.67,44.33,43.16,44.33,17171,36.3315567164761,36.8806482537528,35.9072587103986,36.8806482537528,20639.2909572175,0.0,1.0
2018-09-25,43.4,43.64,42.64,43.22,15607,36.1069283603174,36.3065980102363,35.4746411355746,35.9571761228783,18759.3858231491,0.0,1.0
2018-09-26,43.25,43.63,42.75,43.34,8820,35.9821348291182,36.2982784414896,35.5661563917873,36.0570109478377,10601.511050181,0.0,1.0
2018-09-27,43.21,43.62,43.2,43.35,8409,35.9488565541317,36.289958872743,35.9405369853851,36.0653305165844,10107.4950590672,0.0,1.0
2018-09-28,43.48,43.48,43.01,43.31,6482,36.1734849102904,36.1734849102904,35.7824651791994,36.0320522415979,7791.26923211716,0.0,1.0
2018-10-01,42.44,43.81,42.33,43.5,9983,35.3082497606422,36.4480306789287,35.2167345044294,36.1901240477836,11999.4200469339,0.0,1.0
2018-10-02,42.21,42.57,41.63,42.45,15055,35.11689967947,35.4164041543482,34.6343646921663,35.3165693293888,18095.8898934779,0.0,1.0
2018-10-03,43.23,43.66,41.12,42.36,10992,35.965495691625,36.3232371477295,34.2100666860888,35.2416932106693,13212.2232951916,0.0,1.0
2018-10-04,43.22,43.56,42.9,43.22,11482,35.9571761228783,36.2400414602633,35.6909499229866,35.9571761228783,13801.1961313128,0.0,1.0
2018-10-05,42.86,43.2,41.84,42.92,9281,35.6576716480001,35.9405369853851,34.8090756358452,35.7075890604798,11155.6263102869,0.0,1.0
2018-10-08,42.86,43.0,42.07,42.92,15920,35.6576716480001,35.7741456104528,35.0004257170174,35.7075890604798,19135.6072470388,0.0,1.0
2018-10-09,43.1,43.64,42.82,42.82,9343,35.8573412979189,36.3065980102363,35.6243933730137,35.6243933730137,11230.1494038369,0.0,1.0
2018-10-10,42.54,43.37,42.24,43.08,17128,35.3914454481084,36.0819696540776,35.1418583857099,35.8407021604257,20587.6055858844,0.0,1.0
2018-10-11,41.71,43.7,41.23,42.57,4701,34.7009212421392,36.356515422716,34.3015819423016,35.4164041543482,5650.53327062369,0.0,1.0
2018-10-12,40.77,42.62,40.02,42.13,16343,33.9188817799572,35.4580019980813,33.2949141239609,35.0503431294971,19644.0470627107,0.0,1.0
2018-10-15,41.08,43.02,40.45,40.83,9081,34.1767884111023,35.790784747946,33.6526555800655,33.9687991924369,10915.229234319,0.0,1.0
2018-10-16,42.15,42.49,40.79,41.75,16722,35.0669822669903,35.3498476043753,33.9355209174504,34.7341995171257,20099.5995216698,0.0,1.0
2018-10-17,42.12,43.13,41.78,42.08,7785,35.0420235607505,35.8823000041588,34.7591582233655,35.008745285764,9357.45618204753,0.0,1.0
2018-10-18,41.18,41.91,41.02,41.91,7551,34.2599840985685,34.8673126170715,34.1268709986226,34.8673126170715,9076.19160316518,0.0,1.0
2018-10-19,40.98,42.0,40.94,41.06,7275,34.0935927236361,34.9421887357911,34.0603144486497,34.1601492736091,8744.4436383296,0.0,1.0
2018-10-22,40.53,41.44,39.42,41.15,19577,33.7192121300384,34.4762928859805,32.7957399991639,34.2350253923286,23531.2677811104,0.0,1.0
2018-10-23,40.98,41.7,39.64,40.27,11799,34.0935927236361,34.6926016733926,32.9787705115895,33.5029033426263,14182.2254967218,0.0,1.0
2018-10-24,39.15,41.5,39.15,41.45,11020,32.5711116430053,34.5262102984602,32.5711116430053,34.4846124547271,13245.8788858271,0.0,1.0
2018-10-25,39.36,40.42,39.04,39.49,16874,32.7458225866842,33.6276968738256,32.4795963867925,32.8539769803902,20282.3012994053,0.0,1.0
2018-10-26,39.33,40.27,38.93,38.93,9996,32.7208638804444,33.5029033426263,32.3880811305797,32.3880811305797,12015.0458568718,0.0,1.0
2018-10-29,39.57,39.79,36.9,39.79,16083,32.9205335303632,33.1035640427887,30.6992086750164,33.1035640427887,19331.5308639525,0.0,1.0
2018-10-30,39.65,39.89,39.24,39.57,4557,32.9870900803361,33.1867597302549,32.6459877617248,32.9205335303632,5477.44737592686,0.0,1.0
2018-10-31,39.74,40.15,38.31,40.0,23611,33.0619661990557,33.4030685176669,31.8722678682894,33.2782749864677,28380.0768033814,0.0,1.0
2018-11-01,39.71,40.27,39.31,39.79,5799,33.0370074928158,33.5029033426263,32.7042247429511,33.1035640427887,6970.31321768705,0.0,1.0
2018-11-02,39.74,39.99,39.55,39.55,6272,33.228357573988,33.4373935426215,33.0694902378265,33.0694902378265,7501.10141450743,0.2,1.0
2018-11-05,39.56,40.13,39.44,39.72,9806,33.0778516765718,33.5544536850563,32.9775144116277,33.2116346964973,11727.6467587149,0.0,1.0
2018-11-06,40.15,40.44,39.36,39.36,5252,33.571176562547,33.8136582861619,32.910622901665,32.910622901665,6281.21566151037,0.0,1.0
2018-11-07,39.58,41.03,38.82,40.31,10589,33.0945745540625,34.3069831721371,32.4591052094166,33.7049595824725,12664.0884691038,0.0,1.0
2018-11-08,39.72,39.85,39.0,39.0,4578,33.2116346964973,33.3203334001868,32.6096111068327,32.6096111068327,5475.1342913927,0.0,1.0
2018-11-09,39.87,40.18,39.5,39.72,6301,33.3370562776774,33.596260878783,33.0276830440998,33.2116346964973,7535.78444081814,0.0,1.0
2018-11-12,38.89,39.6,38.89,39.45,6618,32.5176352806339,33.1112974315532,32.5176352806339,32.9858758503731,7914.90579738684,0.0,1.0
2018-11-13,39.38,39.5,36.51,36.51,4204,32.9273457791557,33.0276830440998,30.5276128592426,30.5276128592426,5027.84284862711,0.0,1.0
2018-11-14,38.51,39.81,37.68,39.52,10919,32.199900608311,33.2868876452054,31.5059011924476,33.0444059215905,13058.7573891911,0.0,1.0
2018-11-15,38.7,39.28,37.69,38.31,9491,32.3587679444725,32.8437313917023,31.5142626311929,32.0326718334041,11350.9173349952,0.0,1.0
2018-11-16,38.07,39.05,37.63,38.51,13450,31.8319973035159,32.6514183005594,31.4640939987209,32.199900608311,16085.7484096181,0.0,1.0
2018-11-19,38.38,39.3,37.26,37.96,12099,32.0912019046215,32.860454269193,31.1547207651432,31.7400214773172,14469.9977701093,0.0,1.0
2018-11-20,36.99,37.97,36.23,37.97,19038,30.928961919019,31.7483829160625,30.293492574373,31.7483829160625,22768.8087897628,0.0,1.0
2018-11-21,37.31,37.49,36.53,37.06,5417,31.19652795887,31.3470338562861,30.5443357367333,30.9874919902364,6478.550121554,0.0,1.0
2018-11-23,37.4,37.838,36.61,36.97,10645,31.271780907578,31.638011924624,30.611227246696,30.9122390415283,12731.0625888762,0.0,1.0
2018-11-26,37.39,37.72,36.72,37.45,13821,31.2634194688327,31.539346947429,30.7032030728948,31.3135881013047,16529.4519531102,0.0,1.0
2018-11-27,37.21,37.78,35.63,36.66,10881,31.1129135714165,31.589515579901,29.7918062496525,30.6530344404227,13013.3106650599,0.0,1.0
2018-11-28,37.76,38.05,35.0,37.3,14206,31.5727927024103,31.8152744260252,29.265035608696,31.1881665201246,16989.8990265454,0.0,1.0
2018-11-29,37.98,38.5,37.52,37.52,9481,31.7567443548078,32.1915391695656,31.3721181725221,31.3721181725221,11338.9576707502,0.0,1.0
2018-11-30,37.98,38.41,37.33,37.86,15791,31.7567443548078,32.1162862208575,31.2132508363606,31.6564070898637,18885.5058093889,0.0,1.0
2018-12-03,38.15,38.99,37.6,38.35,10678,31.8988888134787,32.6012496680874,31.4390096824849,32.0661175883855,12770.5294808849,0.0,1.0
2018-12-04,36.5,38.12,36.5,38.1,17251,30.5192514204973,31.8738044972426,30.5192514204973,31.857081619752,20631.6167891689,0.0,1.0
2018-12-06,36.6,36.87,36.1,36.15,10637,30.6028658079507,30.8286246540749,30.1847938706836,30.2266010644103,12721.4948574802,0.0,1.0
2018-12-07,36.61,37.75,36.4,36.41,8181,30.611227246696,31.564431263665,30.4356370330439,30.4439984717892,9784.20131889116,0.0,1.0
2018-12-10,36.48,37.25,36.48,36.5,11589,30.5025285430066,31.1463593263979,30.5025285430066,30.5192514204973,13860.0548936107,0.0,1.0
2018-12-11,35.87,36.73,35.77,36.73,6497,29.9924807795407,30.7115645116401,29.9088663920873,30.7115645116401,7770.1938600215,0.0,1.0
2018-12-12,35.85,36.2,32.59,36.1,4899,29.9757579020501,30.268408258137,27.2499288710687,30.1847938706836,5859.03951365942,0.0,1.0
2018-12-13,35.8,36.9,35.37,35.89,18159,29.9339507083234,30.8537089703109,29.5744088422737,30.0092036570314,21717.5543026212,0.0,1.0
2018-12-14,35.16,35.8,35.16,35.64,8929,29.3988186286215,29.9339507083234,29.3988186286215,29.8001676883979,10678.7842044223,0.0,1.0
2018-12-17,35.08,36.375,34.76,36.375,16403,29.3319271186588,30.4147334361805,29.0643610788078,30.4147334361805,19617.437261187,0.0,1.0
2018-12-18,34.85,36.03,34.55,35.45,15254,29.1396140275159,30.1262637994662,28.8887708651556,29.6413003522364,18243.2718394286,0.0,1.0
2018-12-19,34.97,36.1675,34.75,35.4,11665,29.23995129246,30.2412335822147,29.0559996400625,29.5994931585097,13950.9483418733,0.0,1.0
2018-12-20,36.19,36.44,34.85,34.91,15798,30.2600468193917,30.4690827880252,29.1396140275159,29.1897826599879,18893.8775743604,0.0,1.0
2018-12-21,35.01,36.74,35.0,36.25,39048,29.2733970474414,30.7199259503855,29.265035608696,30.3102154518637,46700.0969441463,0.0,1.0
2018-12-24,35.41,36.0,35.0,35.0,5201,29.607854597255,30.1011794832302,29.265035608696,29.265035608696,6220.22137386052,0.0,1.0
2018-12-26,34.43,36.19,33.72,34.88,23960,28.7884336002115,30.2600468193917,28.1947714492923,29.1646983437519,28655.3555311859,0.0,1.0
2018-12-27,33.71,35.71,33.29,34.07,26150,28.1864100105469,29.8586977596153,27.8352295832426,28.4874218053792,31274.5220008561,0.0,1.0
2018-12-28,34.75,35.4,33.593,33.87,15065,29.0559996400625,29.5994931585097,28.0885811772264,28.3201930304724,18017.2341851968,0.0,1.0
2018-12-31,35.4,35.97,34.5,35.02,11217,29.5994931585097,30.0760951669942,28.8469636714289,29.2817584861867,13415.1553836942,0.0,1.0
2019-01-02,35.92,35.92,34.75,35.16,23245,30.0342879732675,30.0342879732675,29.0559996400625,29.3988186286215,27800.2395376634,0.0,1.0
2019-01-03,35.39,36.3,34.64,35.98,9927,29.5911317197643,30.3520226455904,28.9640238138637,30.0844566057395,11872.3586960803,0.0,1.0
2019-01-04,36.11,36.49,34.59,35.74,14092,30.1931553094289,30.5108899817519,28.922216620137,29.8837820758513,16853.5588541516,0.0,1.0
2019-01-07,36.4,36.4,34.5,36.05,13237,30.4356370330439,30.4356370330439,28.8469636714289,30.1429866769569,15831.0075611981,0.0,1.0
2019-01-08,36.18,36.45,35.43,36.45,6767,30.2516853806463,30.4774442267706,29.6245774747457,30.4774442267706,8093.10479463837,0.0,1.0
2019-01-09,37.72,37.72,35.96,36.2,4597,31.539346947429,31.539346947429,30.0677337282488,30.268408258137,5497.85765345833,0.0,1.0
2019-01-10,36.91,37.68,36.51,37.42,13315,30.8620704090563,31.5059011924476,30.5276128592426,31.2885037850687,15924.2929423097,0.0,1.0
2019-01-11,35.84,36.8,35.52,36.8,18202,29.9673964633047,30.7700945828575,29.6998304234538,30.7700945828575,21768.9808588751,0.0,1.0
2019-01-14,35.45,36.18,35.37,35.66,9182,29.6413003522364,30.2516853806463,29.5744088422737,29.8168905658886,10981.3637098226,0.0,1.0
2019-01-15,35.7,35.85,35.46,35.46,3653,29.8503363208699,29.9757579020501,29.6496617909817,29.6496617909817,4368.8653487238,0.0,1.0
2019-01-16,36.39,36.87,35.54,35.8,11097,30.4272755942985,30.8286246540749,29.7165533009445,29.9339507083234,13271.6394127533,0.0,1.0
2019-01-17,36.17,36.67,36.06,36.15,10795,30.243323941901,30.6613958791681,30.1513481157022,30.2266010644103,12910.4575525522,0.0,1.0
2019-01-18,36.51,37.0,36.18,36.25,10357,30.5276128592426,30.9373233577644,30.2516853806463,30.3102154518637,12386.6242586182,0.0,1.0
2019-01-22,36.2,37.4,35.81,36.53,13262,30.268408258137,31.271780907578,29.9423121470687,30.5443357367333,15860.9067218108,0.0,1.0
2019-01-23,36.38,36.92,36.05,36.48,14122,30.4189141555532,30.8704318478016,30.1429866769569,30.5025285430066,16889.4378468868,0.0,1.0
2019-01-24,35.9,36.45,35.79,36.3,7844,30.0175650957768,30.4774442267706,29.925589269578,30.3520226455904,9381.16063383231,0.0,1.0
2019-01-25,36.2,36.35,35.88,35.98,6577,30.268408258137,30.3938298393172,30.0008422182861,30.0844566057395,7865.87117398205,0.0,1.0
2019-01-28,36.1,36.1,35.58,35.99,9771,30.1847938706836,30.1847938706836,29.7499990559258,30.0928180444849,11685.7879338572,0.0,1.0
2019-01-29,35.5,37.09,35.5,35.64,9051,29.6831075459631,31.0125763064724,29.6831075459631,29.8001676883979,10824.6921082122,0.0,1.0
2019-01-30,35.72,36.3,35.0,36.29,13469,29.8670591983606,30.3520226455904,29.265035608696,30.3436612068451,16108.4717716838,0.0,1.0
2019-01-31,35.36,36.5,35.15,35.49,9346,29.5660474035283,30.5192514204973,29.3904571898761,29.6747461072178,11177.5022034417,0.0,1.0
2019-02-01,35.42,35.91,35.39,35.39,9870,29.6162160360004,30.0259265345221,29.5911317197643,29.5911317197643,11804.1886098833,0.0,1.0
2019-02-04,35.43,35.59,35.22,35.27,9116,29.6245774747457,29.7583604946712,29.4489872610935,29.4907944548202,10902.4299258051,0.0,1.0
2019-02-05,35.43,35.87,35.23,35.31,8689,29.6245774747457,29.9924807795407,29.4573486998389,29.5242402098016,10391.7522625407,0.0,1.0
2019-02-06,35.33,35.72,35.01,35.34,4811,29.5409630872923,29.8670591983606,29.2733970474414,29.5493245260376,5753.79446830281,0.0,1.0
2019-02-07,35.2,35.97,35.08,35.4,9412,29.4322643836029,30.0760951669942,29.3319271186588,29.5994931585097,11256.4359874592,0.0,1.0
2019-02-08,34.82,35.23,34.8,34.87,7184,29.2817584861867,29.6265465671556,29.2649395554077,29.3238058131341,8542.75470231761,0.2,1.0
2019-02-11,34.72,35.36,34.34,34.99,12651,29.1976638322918,29.7358696172189,28.8781041474914,29.4247193978079,15043.7624915117,0.0,1.0
2019-02-12,35.25,35.45,34.49,34.91,15883,29.6433654979346,29.8115548057243,29.0042461283337,29.3574436746921,18887.0507985677,0.0,1.0
2019-02-13,35.28,35.65,34.94,35.35,14931,29.668593894103,29.979744113514,29.3826720708605,29.7274601518294,17754.9931041626,0.0,1.0
2019-02-14,35.16,35.89,35.04,35.36,13294,29.5676803094292,30.1815712828616,29.4667667247554,29.7358696172189,15808.3770897286,0.0,1.0
2019-02-15,35.24,36.17,35.05,35.29,28495,29.6349560325451,30.4170363137672,29.4751761901449,29.6770033594925,33884.4369769683,0.0,1.0
2019-02-19,35.07,35.5,34.61,35.23,28079,29.4919951209238,29.8536021326717,29.1051597130075,29.6265465671556,33389.7563037829,0.0,1.0
2019-02-20,35.08,35.76,35.0,35.09,21528,29.5004045863133,30.0722482327983,29.4331288631974,29.5088140517028,25599.724837346,0.0,1.0
2019-02-21,35.12,35.56,35.07,35.24,9186,29.5340424478712,29.9040589250086,29.4919951209238,29.6349560325451,10923.4054420225,0.0,1.0
2019-02-22,35.53,35.68,35.1454,35.1454,14460,29.8788305288401,30.0049725096824,29.5554024899605,29.5554024899605,17194.9099381282,0.0,1.0
2019-02-25,35.1,35.75,35.1,35.7499,13818,29.5172235170923,30.0638387674088,29.5172235170923,30.0637546727549,16431.4844761449,0.0,1.0
2019-02-26,35.15,35.53,35.14,35.14,10793,29.5592708440397,29.8788305288401,29.5508613786502,29.5508613786502,12834.3473694479,0.0,1.0
2019-02-27,35.35,35.45,35.15,35.15,6713,29.7274601518294,29.8115548057243,29.5592708440397,29.5592708440397,7982.67153628315,0.0,1.0
2019-02-28,35.37,35.84,35.36,35.48,9707,29.7442790826084,30.1395239559142,29.7358696172189,29.8367832018927,11542.9454197379,0.0,1.0
2019-03-01,35.76,35.9,35.1,35.6,11602,30.0722482327983,30.1899807482511,29.5172235170923,29.9376967865665,13796.3585824456,0.0,1.0
2019-03-04,35.73,36.24,35.66,35.8,8712,30.0470198366298,30.4759025714936,29.9881535789034,30.1058860943562,10359.7548672872,0.0,1.0
2019-03-05,35.94,36.6,35.73,36.06,9929,30.223618609809,30.778643325515,30.0470198366298,30.3245321944828,11806.9336636013,0.0,1.0
2019-03-06,35.1,35.94,35.03,35.79,12325,29.5172235170923,30.223618609809,29.4583572593659,30.0974766289667,14656.104079352,0.0,1.0
2019-03-07,34.44,35.29,34.12,35.15,13308,28.9621988013863,29.6770033594925,28.6930959089227,29.5592708440397,15825.0249969993,0.0,1.0
2019-03-08,34.69,35.16,34.43,34.43,11088,29.1724354361234,29.5676803094292,28.9537893359968,28.9537893359968,13185.1425583655,0.0,1.0
2019-03-11,35.3,35.57,34.61,34.61,8875,29.685412824882,29.9124683903981,29.1051597130075,29.1051597130075,10553.584073367,0.0,1.0
2019-03-12,35.07,35.42,34.72,35.0,6199,29.4919951209238,29.7863264095558,29.1976638322918,29.4331288631974,7371.45551220308,0.0,1.0
2019-03-13,35.02,35.65,35.02,35.2,4881,29.4499477939764,29.979744113514,29.4499477939764,29.6013181709871,5804.17395629347,0.0,1.0
2019-03-14,35.35,35.57,35.05,35.08,6297,29.7274601518294,29.9124683903981,29.4751761901449,29.5004045863133,7487.99086309772,0.0,1.0
2019-03-15,36.13,36.13,35.48,35.48,49794,30.3833984522092,30.3833984522092,29.8367832018927,29.8367832018927,59211.8496168156,0.0,1.0
2019-03-18,36.2,36.5,35.99,35.99,5635,30.4422647099356,30.6945486716202,30.2656659367564,30.2656659367564,6700.78267644206,0.0,1.0
2019-03-19,35.52,36.21,35.36,36.21,8122,29.8704210634507,30.4506741753251,29.7358696172189,30.4506741753251,9658.16448945205,0.0,1.0
2019-03-20,35.37,36.19,34.99,35.5,8779,29.7442790826084,30.4338552445461,29.4247193978079,29.8536021326717,10439.4269949396,0.0,1.0
2019-03-21,34.78,35.85,33.35,35.28,19901,29.2481206246288,30.1479334213037,28.0455670739324,29.668593894103,23665.0001852481,0.0,1.0
2019-03-22,34.4,35.13,34.15,34.64,15905,28.9285609398283,29.5424519132607,28.7183243050912,29.130388109176,18913.2117957074,0.0,1.0
2019-03-25,34.78,35.0,34.5,34.79,8277,29.2481206246288,29.4331288631974,29.0126555937232,29.2565300900182,9842.48060566297,0.0,1.0
2019-03-26,34.97,35.29,34.72,35.0,2868,29.407900467029,29.6770033594925,29.1976638322918,29.4331288631974,3410.44271801878,0.0,1.0
2019-03-27,34.36,35.0,34.03,35.0,29133,28.8949230782704,29.4331288631974,28.6174107204174,29.4331288631974,34643.1058940171,0.0,1.0
2019-03-28,34.79,35.05,34.18,34.43,10280,29.2565300900182,29.4751761901449,28.7435527012597,28.9537893359968,12224.3204816015,0.0,1.0
2019-03-29,33.25,34.8,33.2,34.8,52522,27.9614724200376,29.2649395554077,27.9194250930901,29.2649395554077,62455.8132621276,0.0,1.0
2019-04-01,34.8,35.11,33.39,33.48,19181,29.2649395554077,29.5256329824818,28.0792049354903,28.1548901239957,22808.8220970426,0.0,1.0
2019-04-02,35.09,35.09,34.36,34.37,5082,29.5088140517028,29.5088140517028,28.8949230782704,28.9033325436599,6043.19033925085,0.0,1.0
2019-04-03,34.75,35.24,34.14,35.24,22061,29.2228922284603,29.6349560325451,28.7099148397017,29.6349560325451,26233.5344498648,0.0,1.0
2019-04-04,35.23,35.23,34.55,34.6,8795,29.6265465671556,29.6265465671556,29.0547029206706,29.096750247618,10458.4531746775,0.0,1.0
2019-04-05,35.64,35.74,34.75,35.24,53066,29.9713346481245,30.0554293020193,29.2228922284603,29.6349560325451,63102.7033732163,0.0,1.0
2019-04-08,36.1,36.35,34.67,35.42,17515,30.3581700560408,30.5684066907779,29.1556165053444,29.7863264095558,20827.7211318336,0.0,1.0
2019-04-09,35.82,36.25,35.67,35.9,9258,30.1227050251352,30.4843120368831,29.9965630442929,30.1899807482511,11009.023250843,0.0,1.0
2019-04-10,35.77,35.85,35.06,35.5,14438,30.0806576981878,30.1479334213037,29.4835856555343,29.8536021326717,17168.7489409885,0.0,1.0
2019-04-11,35.68,36.0,35.38,35.4,9880,30.0049725096824,30.2740754021459,29.7526885479979,29.7695074787768,11748.665988154,0.0,1.0
2019-04-12,36.24,36.27,35.25,35.92,10131,30.4759025714936,30.501130967662,29.6433654979346,30.20679967903,12047.1391827923,0.0,1.0
2019-04-15,36.12,36.12,36.12,36.12,2167,30.3749889868197,30.3749889868197,30.3749889868197,30.3749889868197,2576.85821825199,0.0,1.0
2019-04-16,36.0,36.26,35.7092,36.14,10221,30.2740754021459,30.4927215022725,30.0295281486197,30.3918079175987,12154.161443818,0.0,1.0
2019-04-17,36.44,36.6,36.13,36.22,10432,30.6440918792833,30.778643325515,30.3833984522092,30.4590836407146,12405.0691891115,0.0,1.0
2019-04-18,37.09,37.09,36.06,36.25,13931,31.1907071295998,31.1907071295998,30.3245321944828,30.4843120368831,16565.8568705438,0.0,1.0
2019-04-22,36.11,37.0,35.82,37.0,17861,30.3665795214303,31.1150219410944,30.1227050251352,31.1150219410944,21239.1622686657,0.0,1.0
2019-04-23,36.49,36.61,36.11,36.49,8216,30.6861392062307,30.7870527909045,30.3665795214303,30.6861392062307,9769.94329541223,0.0,1.0
2019-04-24,36.31,36.55,36.07,36.55,2715,30.53476882922,30.7365959985676,30.3329416598723,30.7365959985676,3228.5048742751,0.0,1.0
2019-04-25,36.0,36.25,35.72,36.2,8842,30.2740754021459,30.4843120368831,30.0386103712403,30.4422647099356,10514.3425776576,0.0,1.0
2019-04-26,35.86,36.645,35.234,35.75,7203,30.1563428866931,30.8164859197677,29.6299103533114,30.0638387674088,8565.34829075638,0.0,1.0
2019-04-29,36.65,37.24,35.66,35.8,7838,30.8206906524624,31.3168491104421,29.9881535789034,30.1058860943562,9320.44979910433,0.0,1.0
2019-04-30,36.64,36.82,35.52,36.7,17117,30.812281187073,30.9636515640837,29.8704210634507,30.8627379794099,20354.4449108533,0.0,1.0
2019-05-01,36.41,36.73,36.27,36.72,8744,30.6188634831148,30.8879663755783,30.501130967662,30.8795569101888,10397.807226763,0.0,1.0
2019-05-02,36.21,36.57,35.68,36.06,15113,30.4506741753251,30.7534149293466,30.0049725096824,30.3245321944828,17971.4158986812,0.0,1.0
2019-05-03,36.74,36.74,36.05,36.05,7850,31.072974614147,31.072974614147,30.4894048677191,30.4894048677191,9281.66690126578,0.21,1.0
2019-05-06,36.26,36.55,36.22,36.4,6351,30.6670130514145,30.9122814955654,30.6331829211868,30.7854185072115,7509.28235540625,0.0,1.0
2019-05-07,36.08,36.27,35.85,36.27,9346,30.5147774653899,30.6754705839715,30.3202542165806,30.6754705839715,11050.5043132777,0.0,1.0
2019-05-08,36.39,36.39,36.18,36.18,7449,30.7769609746546,30.7769609746546,30.5993527909591,30.5993527909591,8807.53334363424,0.0,1.0
2019-05-09,36.3,36.33,36.25,36.28,7207,30.7008431816422,30.726215779313,30.6585555188576,30.6839281165284,8521.39787992644,0.0,1.0
2019-05-10,36.35,36.35,36.19,36.29,8299,30.7431308444269,30.7431308444269,30.6078103235161,30.6923856490853,9812.55460045919,0.0,1.0
2019-05-13,36.16,36.42,36.01,36.01,12331,30.5824377258453,30.8023335723254,30.4555747374914,30.4555747374914,14579.9024916571,0.0,1.0
2019-05-14,36.45,36.49,36.45,36.49,3082,30.8277061699961,30.8615363002238,30.8277061699961,30.8615363002238,3644.08883945238,0.0,1.0
2019-05-15,36.51,36.74,36.16,36.27,11271,30.8784513653377,31.072974614147,30.5824377258453,30.6754705839715,13326.5818654989,0.0,1.0
2019-05-16,36.69,36.94,36.6,36.84,10499,31.0306869513624,31.2421252652855,30.95456915835,31.1575499397163,12413.786088712,0.0,1.0
2019-05-17,36.7,36.88,36.3,36.65,7200,31.0391444839193,31.191380069944,30.7008431816422,30.9968568211347,8513.12123428199,0.0,1.0
2019-05-20,36.84,36.88,36.6,36.7,5289,31.1575499397163,31.191380069944,30.95456915835,31.0391444839193,6253.59697334964,0.0,1.0
2019-05-21,36.97,37.08,36.56,36.89,4522,31.2674978629563,31.3605307210825,30.9207390281223,31.1998376025009,5346.71308630877,0.0,1.0
2019-05-22,36.62,37.21,36.5,36.99,9327,30.9714842234639,31.4704786443225,30.8699938327808,31.2844129280702,11028.0391322428,0.0,1.0
2019-05-23,35.85,36.79,35.75,36.5,20075,30.3202542165806,31.1152622769316,30.2356788910113,30.8699938327808,23736.237330307,0.0,1.0
2019-05-24,36.11,36.15,35.85,35.85,13218,30.5401500630606,30.5739801932883,30.3202542165806,30.3202542165806,15628.6717326027,0.0,1.0
2019-05-28,35.95,36.35,35.86,36.35,8362,30.4048295421498,30.7431308444269,30.3287117491375,30.7431308444269,9887.04441125917,0.0,1.0
2019-05-29,36.03,36.2,35.95,35.95,10994,30.4724898026052,30.616267856073,30.4048295421498,30.4048295421498,12999.0631735689,0.0,1.0
2019-05-30,36.0,36.44,35.64,36.44,13401,30.4471172049345,30.8192486374392,30.1426460328851,30.8192486374392,15845.0468973073,0.0,1.0
2019-05-31,35.65,35.99,35.64,35.98,8970,30.151103565442,30.4386596723775,30.1426460328851,30.4302021398206,10605.9302043763,0.0,1.0
2019-06-03,36.19,36.27,35.6,35.71,19346,30.6078103235161,30.6754705839715,30.1088159026574,30.2018487607836,22874.283805336,0.0,1.0
2019-06-04,36.32,36.5615,36.0,36.45,8537,30.7177582467561,30.9220076580059,30.4471172049345,30.8277061699961,10093.9605523702,0.0,1.0
2019-06-05,35.77,36.74,35.77,36.25,13072,30.2525939561252,31.072974614147,30.2525939561252,30.6585555188576,15456.0445520186,0.0,1.0
2019-06-06,35.67,35.85,35.53,35.85,3436,30.1680186305559,30.3202542165806,30.0496131747589,30.3202542165806,4062.65063347124,0.0,1.0
2019-06-07,35.93,36.3,35.71,35.71,9918,30.387914477036,30.7008431816422,30.2018487607836,30.2018487607836,11726.8245002234,0.0,1.0
2019-06-10,36.35,36.605,35.85,35.94,6854,30.7431308444269,30.9587979246285,30.3202542165806,30.3963720095929,8104.01846385676,0.0,1.0
2019-06-11,36.52,36.52,36.03,36.52,4398,30.8869088978946,30.8869088978946,30.4724898026052,30.8869088978946,5200.09822060725,0.0,1.0
2019-06-12,36.05,36.45,35.89,36.3,7330,30.4894048677191,30.8277061699961,30.3540843468083,30.7008431816422,8666.83036767874,0.0,1.0
2019-06-13,36.19,36.36,36.07,36.36,2622,30.6078103235161,30.7515883769838,30.5063199328329,30.7515883769838,3100.19498281769,0.0,1.0
2019-06-14,35.88,36.45,35.86,36.0,7676,30.3456268142513,30.8277061699961,30.3287117491375,30.4471172049345,9075.93313810398,0.0,1.0
2019-06-17,35.9,36.37,35.9,36.37,2727,30.3625418793652,30.7600459095407,30.3625418793652,30.7600459095407,3224.3446674843,0.0,1.0
2019-06-18,36.07,36.41,35.72,35.99,6686,30.5063199328329,30.7938760397684,30.2103062933405,30.4386596723775,7905.3789683902,0.0,1.0
2019-06-19,35.91,36.108,35.75,36.01,16979,30.3709994119221,30.5384585565493,30.2356788910113,30.4555747374914,20075.5951995658,0.0,1.0
2019-06-20,35.89,35.9085,35.66,35.9085,6264,30.3540843468083,30.3697307820386,30.159561097999,30.3697307820386,7406.41547382532,0.0,1.0
2019-06-21,36.75,36.79,35.76,35.76,24849,31.0814321467039,31.1152622769316,30.2441364235682,30.2441364235682,29380.9096598157,0.0,1.0
2019-06-24,35.97,36.65,35.97,36.37,11412,30.4217446072637,30.9968568211347,30.4217446072637,30.7600459095407,13493.2971563369,0.0,1.0
2019-06-25,35.98,36.14,35.76,35.8,7164,30.4302021398206,30.5655226607314,30.2441364235682,30.2779665537959,8470.55562811058,0.0,1.0
2019-06-26,35.77,36.27,35.77,35.8,3734,30.2525939561252,30.6754705839715,30.2525939561252,30.2779665537959,4414.99926233457,0.0,1.0
2019-06-27,36.4,36.45,35.75,36.18,9037,30.7854185072115,30.8277061699961,30.2356788910113,30.5993527909591,10685.1495269731,0.0,1.0
2019-06-28,38.48,38.73,36.08,36.39,56914,32.5445852790522,32.7560235929753,30.5147774653899,30.7769609746546,67293.8586011006,0.0,1.0
2019-07-01,37.51,38.24,37.33,38.24,11125,31.7242046210303,32.3416044976859,31.5719690350056,32.3416044976859,13153.9546849149,0.0,1.0
2019-07-02,36.97,37.42,36.97,37.2,5453,31.2674978629563,31.648086828018,31.2674978629563,31.4620211117656,6447.5069570194,0.0,1.0
2019-07-03,37.4,37.4,37.37,37.37,1198,31.6311717629041,31.6311717629041,31.6057991652333,31.6057991652333,1416.48878314859,0.0,1.0
2019-07-05,37.81,37.81,36.76,37.5,17200,31.9779305977381,31.9779305977381,31.0898896792608,31.7157470884734,20336.9007263403,0.0,1.0
2019-07-08,37.26,37.7,37.03,37.7,7440,31.5127663071072,31.8848977396119,31.3182430582979,31.8848977396119,8796.89194209138,0.0,1.0
2019-07-09,37.04,37.76,36.85,37.25,7773,31.3267005908548,31.9356429349535,31.1660074722732,31.5043087745502,9190.62379917693,0.0,1.0
2019-07-10,36.98,37.82,36.77,36.77,9588,31.2759553955132,31.986388130295,31.0983472118178,31.0983472118178,11336.6397769855,0.0,1.0
2019-07-11,36.93,37.31,36.65,36.98,11560,31.2336677327286,31.5550539698918,30.9968568211347,31.2759553955132,13668.2890928194,0.0,1.0
2019-07-12,36.87,37.26,36.7,36.7,12948,31.182922537387,31.5127663071072,31.0391444839193,31.0391444839193,15309.4296863171,0.0,1.0
2019-07-15,36.74,37.23,36.5,37.02,11243,31.072974614147,31.4873937094364,30.8699938327808,31.3097855257409,13293.4752829212,0.0,1.0
2019-07-16,36.83,36.94,36.66,36.79,7840,31.1490924071593,31.2421252652855,31.0053143536916,31.1152622769316,9269.84312177373,0.0,1.0
2019-07-17,36.12,36.88,36.0,36.49,15822,30.5486075956176,31.191380069944,30.4471172049345,30.8615363002238,18707.5839123347,0.0,1.0
2019-07-18,36.36,36.54,35.95,35.95,12460,30.7515883769838,30.9038239630085,30.4048295421498,30.4048295421498,14732.4292471047,0.0,1.0
2019-07-19,35.77,36.38,35.75,36.14,14382,30.2525939561252,30.7685034420977,30.2356788910113,30.5655226607314,17004.9596654783,0.0,1.0
2019-07-22,35.98,36.5,35.68,36.5,6784,30.4302021398206,30.8699938327808,30.1764761631128,30.8699938327808,8021.25200741236,0.0,1.0
2019-07-23,36.11,36.63,35.75,35.97,12447,30.5401500630606,30.9799417560208,30.2356788910113,30.4217446072637,14717.058333765,0.0,1.0
2019-07-24,36.99,37.39,36.47,36.59,43661,31.2844129280702,31.6227142303472,30.84462123511,30.9461116257931,51623.8036402757,0.0,1.0
2019-07-25,36.9,37.38,36.83,37.19,17984,31.2082951350578,31.6142566977903,31.1490924071593,31.4535635792087,21263.8850385177,0.0,1.0
2019-07-26,37.48,37.74,36.65,36.65,27806,31.6988320233595,31.9187278698396,30.9968568211347,30.9968568211347,32877.2012556174,0.0,1.0
2019-07-29,37.01,37.74,37.0,37.71,24307,31.301327993184,31.9187278698396,31.2928704606271,31.8933552721688,28740.0608113462,0.0,1.0
2019-07-30,37.47,37.72,36.81,36.81,26038,31.6903744908026,31.9018128047258,31.1321773420455,31.1321773420455,30786.7570414215,0.0,1.0
2019-07-31,37.36,38.0,37.35,37.65,29432,31.5973416326764,32.1386237163197,31.5888841001195,31.8426100768273,34799.7478010261,0.0,1.0
2019-08-01,36.55,37.91,36.55,37.02,14765,30.9122814955654,32.0625059233074,30.9122814955654,31.3097855257409,17457.8104200241,0.0,1.0
2019-08-02,36.33,36.97,36.2,36.28,15883,30.9038239630085,31.4482348448231,30.7932405026399,30.8612918628667,18671.7796053555,0.21,1.0
2019-08-05,35.75,36.37,35.49,35.98,19547,30.410451601364,30.9378496431219,30.1892846806268,30.6060992620161,22979.1145215567,0.0,1.0
2019-08-06,36.13,36.46,35.81,36.18,8570,30.7336955624414,31.0144074233771,30.4614901215341,30.7762276625832,10074.7435130578,0.0,1.0
2019-08-07,35.81,36.07,35.51,35.76,7861,30.4614901215341,30.6826570422713,30.2062975206835,30.4189580213923,9241.2553974501,0.0,1.0
2019-08-08,36.21,36.69,35.94,36.11,17269,30.8017469226682,31.2100550840292,30.5720735819027,30.7166827223847,20301.1371910146,0.0,1.0
2019-08-09,36.41,36.87,35.58,36.32,13704,30.9718753232353,31.3631706445396,30.265842460882,30.8953175429801,16110.1849595034,0.0,1.0
2019-08-12,36.45,36.9,35.79,36.38,7797,31.0059010033487,31.3886899046246,30.4444772814774,30.9463560631502,9166.01810633743,0.0,1.0
2019-08-13,36.48,36.77,36.1,36.45,13769,31.0314202634338,31.278106444256,30.7081763023563,31.0059010033487,16186.5978332897,0.0,1.0
2019-08-14,35.56,36.19,35.06,36.05,12860,30.2488296208253,30.7847340826115,29.8235086194076,30.6656442022146,15117.9931829549,0.0,1.0
2019-08-15,35.28,35.87,35.17,35.8,13563,30.0106498600314,30.5125286417042,29.9170792397195,30.4529837015057,15944.4278025207,0.0,1.0
2019-08-16,36.35,36.36,35.43,35.43,15743,30.9208368030652,30.9293432230935,30.1382461604567,30.1382461604567,18507.1980310466,0.0,1.0
2019-08-19,36.68,36.69,36.11,36.51,7520,31.2015486640009,31.2100550840292,30.7166827223847,31.0569395235188,8840.38170574032,0.0,1.0
2019-08-20,36.59,36.68,36.04,36.48,12384,31.1249908837457,31.2015486640009,30.6571377821862,31.0314202634338,14558.4158303043,0.0,1.0
2019-08-21,37.05,37.05,36.63,36.63,14002,31.5162862050499,31.5162862050499,31.1590165638591,31.1590165638591,16460.5085962469,0.0,1.0
2019-08-22,36.77,37.27,36.21,36.86,15874,31.278106444256,31.7034274456737,30.8017469226682,31.3546642245112,18661.1993612929,0.0,1.0
2019-08-23,35.69,36.42,35.35,36.42,11872,30.3594130811938,30.9803817432637,30.0701948002298,30.9803817432637,13956.5175014029,0.0,1.0
2019-08-26,36.57,36.75,35.62,35.69,16869,31.107978043689,31.2610936041993,30.2998681409954,30.3594130811938,19830.9041215603,0.0,1.0
2019-08-27,35.4,36.73,35.35,36.7,15968,30.1127269003716,31.2440807641426,30.0701948002298,31.2185615040576,18771.7041326146,0.0,1.0
2019-08-28,35.85,36.29,35.25,35.44,8695,30.4955158016475,30.8697982828951,29.9851305999463,30.146752580485,10221.6913472623,0.0,1.0
2019-08-29,36.97,37.21,36.37,36.37,14903,31.4482348448231,31.6523889255036,30.9378496431219,30.9378496431219,17519.7085851926,0.0,1.0
2019-08-30,37.28,37.28,36.65,36.91,15750,31.7119338657021,31.7119338657021,31.1760294039158,31.397196324653,18515.427109762,0.0,1.0
2019-09-03,37.39,37.45,36.84,37.12,17465,31.805504486014,31.8565430061841,31.3376513844545,31.5758311452484,20531.5513950472,0.0,1.0
2019-09-04,37.25,37.67,36.87,37.67,16052,31.686414605617,32.0436842468079,31.3631706445396,32.0436842468079,18870.4530772,0.0,1.0
2019-09-05,37.68,38.1,37.21,37.21,15742,32.0521906668362,32.4094603080271,31.6523889255036,31.6523889255036,18506.0224483729,0.0,1.0
2019-09-06,37.25,37.62,37.2,37.42,8513,31.686414605617,32.0011521466661,31.6438825054752,31.831023746099,10007.7353006606,0.0,1.0
2019-09-09,38.22,38.44,36.98,36.98,11610,32.5115373483673,32.6986785889911,31.4567412648515,31.4567412648515,13648.5148409103,0.0,1.0
2019-09-10,38.88,39.85,38.12,38.12,13547,33.0729610702386,33.8980838129889,32.4264731480838,32.4264731480838,15925.6184797426,0.0,1.0
2019-09-11,39.72,39.78,38.79,38.87,13148,33.7875003526203,33.8385388727905,32.9964032899835,33.0644546502103,15456.560992962,0.0,1.0
2019-09-12,39.89,40.14,39.0,39.5,25990,33.9321094931023,34.1447699938112,33.1750381105789,33.6003591119966,30553.3936877914,0.0,1.0
2019-09-13,40.16,40.8,39.75,39.79,24662,34.1617828338679,34.7061937156825,33.8130196127054,33.8470452928188,28992.2198972032,0.0,1.0
2019-09-16,40.28,40.28,39.61,40.04,15880,34.2638598742081,34.2638598742081,33.6939297323084,34.0597057935276,18668.2528573347,0.0,1.0
2019-09-17,40.02,40.3,39.17,39.17,12615,34.0426929534709,34.2808727142648,33.3196472510609,33.3196472510609,14829.9754279142,0.0,1.0
2019-09-18,39.89,40.19,39.45,39.48,18295,33.9321094931023,34.187302093953,33.5578270118548,33.5833462719398,21507.2850141649,0.0,1.0
2019-09-19,39.94,40.3,39.88,40.0,20438,33.9746415932441,34.2808727142648,33.923603073074,34.0256801134142,24026.5586837661,0.0,1.0
2019-09-20,40.15,40.15,39.59,39.88,37051,34.1532764138395,34.1532764138395,33.6769168922517,33.923603073074,43556.5136408757,0.0,1.0
2019-09-23,39.83,40.15,39.52,39.85,9967,33.8810709729322,34.1532764138395,33.6173719520533,33.8980838129889,11717.0325081269,0.0,1.0
2019-09-24,39.15,39.75,39.07,39.7,14927,33.3026344110042,33.8130196127054,33.2345830507774,33.7704875125636,17547.9225693598,0.0,1.0
2019-09-25,39.96,39.98,39.7,39.7,7428,33.9916544333008,34.0086672733575,33.7704875125636,33.7704875125636,8732.22809976586,0.0,1.0
2019-09-26,39.27,39.7,39.27,39.56,5731,33.4047114513444,33.7704875125636,33.4047114513444,33.6513976321667,6737.26430260611,0.0,1.0
2019-09-27,39.09,39.42,39.09,39.31,4590,33.2515958908341,33.5323077517697,33.2515958908341,33.4387371314578,5395.92447198778,0.0,1.0
2019-09-30,38.99,39.55,38.95,39.36,10197,33.1665316905505,33.6428912121383,33.1325060104371,33.4812692315996,11987.4165230631,0.0,1.0
2019-10-01,38.64,39.28,38.61,39.24,15343,32.8688069895582,33.4132178713728,32.8432877294731,33.3791921912594,18036.9649615923,0.0,1.0
2019-10-02,38.56,38.71,38.2,38.51,11472,32.8007556293313,32.9283519297566,32.4945245083106,32.7582235291896,13486.2844319486,0.0,1.0
2019-10-03,38.8,38.85,36.63,38.3,13923,33.0049097100118,33.0474418101536,31.1590165638591,32.5795887085941,16367.6375650296,0.0,1.0
2019-10-04,38.8,39.0,38.57,39.0,8149,33.0049097100118,33.1750381105789,32.8092620493597,33.1750381105789,9579.82320745718,0.0,1.0
2019-10-07,38.4,38.85,38.4,38.85,16549,32.6646529088777,33.0474418101536,32.6646529088777,33.0474418101536,19454.7176659969,0.0,1.0
2019-10-08,37.93,38.33,37.62,38.33,18464,32.264851167545,32.6051079686792,32.0011521466661,32.6051079686792,21705.9584860093,0.0,1.0
2019-10-09,37.94,38.45,37.94,38.3,17343,32.2733575875734,32.7071850090194,32.2733575875734,32.5795887085941,20388.1303088637,0.0,1.0
2019-10-10,37.9,38.4,37.71,38.16,29302,32.23933190746,32.6646529088777,32.0777099269213,32.4604988281972,34446.9235028728,0.0,1.0
2019-10-11,38.52,38.87,37.87,38.39,37219,32.7667299492179,33.0644546502103,32.2138126473749,32.6561464888493,43754.0115300465,0.0,1.0
2019-10-14,38.3,38.45,37.99,38.05,10733,32.5795887085941,32.7071850090194,32.3158896877152,32.3669282078853,12617.5288361318,0.0,1.0
2019-10-15,38.5,38.55,38.41,38.49,23345,32.7497171091612,32.792249209303,32.673159328906,32.7412106891328,27443.977516025,0.0,1.0
2019-10-16,38.68,38.75,38.04,38.53,17307,32.9028326696716,32.96237760987,32.3584217878569,32.7752363692463,20345.8093326127,0.0,1.0
2019-10-17,38.66,38.69,38.48,38.6,30293,32.8858198296149,32.9113390896999,32.7327042691045,32.8347813094447,35611.9259324457,0.0,1.0
2019-10-18,38.58,38.73,38.19,38.4,29291,32.817768469388,32.9453647698133,32.4860180882822,32.6646529088777,34433.9920934628,0.0,1.0
2019-10-21,38.6,38.82,37.8,38.69,41944,32.8347813094447,33.0219225500685,32.1542677071765,32.9113390896999,49308.6396629751,0.0,1.0
2019-10-22,38.95,39.29,38.4,38.51,25185,33.1325060104371,33.4217242914011,32.6646529088777,32.7582235291896,29607.0496355147,0.0,1.0
2019-10-23,39.12,39.51,38.56,38.72,16099,33.2771151509191,33.6088655320249,32.8007556293313,32.936858349785,18925.7054628609,0.0,1.0
2019-10-24,38.99,39.26,38.74,38.91,23814,33.1665316905505,33.3962050313161,32.9538711898417,33.0984803303237,27995.3257899602,0.0,1.0
2019-10-25,39.06,39.55,38.77,38.91,8601,33.226076630749,33.6428912121383,32.9793904499267,33.0984803303237,10111.1865759405,0.0,1.0
2019-10-28,39.11,39.47,37.85,37.85,11073,33.2686087308908,33.5748398519115,32.1967998073182,32.1967998073182,13017.2269451679,0.0,1.0
2019-10-29,38.97,39.7,38.09,38.92,16969,33.1495188504938,33.7704875125636,32.4009538879987,33.106986750352,19948.4623889239,0.0,1.0
2019-10-30,39.71,39.71,38.22,38.61,13366,33.778993932592,33.778993932592,32.5115373483673,32.8432877294731,15712.8380158145,0.0,1.0
2019-10-31,38.16,39.32,37.93,39.32,23260,32.4604988281972,33.4472435514862,32.264851167545,33.4472435514862,27344.052988766,0.0,1.0
2019-11-01,38.85,38.94,38.02,38.14,14919,33.0474418101536,33.1239995904088,32.3414089478002,32.4434859881405,17538.5179079707,0.0,1.0
2019-11-04,39.44,39.69,39.03,39.17,10967,33.5493205918264,33.7619810925353,33.2005573706639,33.3196472510609,12892.6151817625,0.0,1.0
2019-11-05,39.35,39.52,39.24,39.52,3974,33.4727628115713,33.6173719520533,33.3791921912594,33.6173719520533,4671.7655450282,0.0,1.0
2019-11-06,39.18,39.24,38.79,39.12,6445,33.3281536710892,33.3791921912594,32.9964032899835,33.2771151509191,7576.63033158199,0.0,1.0
2019-11-07,38.7,39.4,38.25,39.4,7270,33.1069867503521,33.7058211360173,32.7220217881387,33.7058211360173,8498.17599292717,0.22,1.0
2019-11-08,38.73,39.27,38.24,38.28,14992,33.1326510811663,33.5946090358224,32.7134670112006,32.7476861189529,17524.7117587296,0.0,1.0
2019-11-11,38.26,39.03,38.17,38.7,16603,32.7305765650767,33.3892943893085,32.6535835726341,33.1069867503521,19407.8701527607,0.0,1.0
2019-11-12,38.66,38.97,38.48,38.55,12722,33.0727676425998,33.3379657276801,32.9187816577144,32.9786650962809,14871.2235188472,0.0,1.0
2019-11-13,38.93,39.12,38.43,38.43,10645,33.3037466199278,33.4662873817512,32.876007773024,32.876007773024,12443.3402262324,0.0,1.0
2019-11-14,38.4,38.98,38.39,38.52,9894,32.8503434422098,33.3465205046182,32.8417886652717,32.9530007654667,11565.4681257251,0.0,1.0
2019-11-15,38.33,38.78,38.25,38.59,13937,32.7904600036433,33.1754249658567,32.7220217881387,33.0128842040332,16291.4826428371,0.0,1.0
2019-11-18,38.39,38.67,37.99,38.35,13984,32.8417886652717,33.0813224195378,32.4995975877487,32.8075695575194,16346.4227077158,0.0,1.0
2019-11-19,38.5,38.85,37.91,37.91,8542,32.9358912115905,33.2353084044232,32.4311593722441,32.4311593722441,9985.0645573018,0.0,1.0
2019-11-20,38.05,38.74,38.05,38.7,16869,32.5509262493771,33.1412058581044,32.5509262493771,33.1069867503521,19718.8075412227,0.0,1.0
2019-11-21,37.95,38.36,37.88,38.36,9702,32.4653784799964,32.8161243344575,32.4054950414299,32.8161243344575,11341.0321160082,0.0,1.0
2019-11-22,38.72,38.84,37.88,38.19,13343,33.1240963042282,33.2267536274851,32.4054950414299,32.6706931265102,15597.1337377754,0.0,1.0
2019-11-25,39.11,39.34,38.75,38.84,11055,33.4577326048131,33.6544924743889,33.1497606350424,33.2267536274851,12922.6046219821,0.0,1.0
2019-11-26,39.2,39.31,38.95,39.1,25167,33.5347255972558,33.6288281435747,33.3208561738039,33.4491778278751,29418.6513361759,0.0,1.0
2019-11-27,39.13,39.65,38.61,38.61,9227,33.4748421586893,33.9196905594692,33.0299937579094,33.0299937579094,10785.7867794689,0.0,1.0
2019-11-29,38.58,39.03,38.25,39.03,4814,33.0043294270951,33.3892943893085,32.7220217881387,33.3892943893085,5627.26536863157,0.0,1.0
2019-12-02,38.73,39.01,38.45,38.68,19510,33.1326510811663,33.3721848354324,32.8931173269002,33.0898771964759,22805.9716123809,0.0,1.0
2019-12-03,38.3,38.63,38.24,38.5,8156,32.764795672829,33.0471033117855,32.7134670112006,32.9358912115905,9533.85466276673,0.0,1.0
2019-12-04,38.49,39.02,38.42,38.58,12888,32.9273364346525,33.3807396123705,32.8674529960859,33.0043294270951,15065.2671522483,0.0,1.0
2019-12-05,38.72,39.09,38.55,38.73,11225,33.1240963042282,33.440623050937,32.9786650962809,33.1326510811663,13121.3240055856,0.0,1.0
2019-12-06,38.74,39.28,38.74,39.01,15961,33.1412058581044,33.6031638127604,33.1412058581044,33.3721848354324,18657.4122452697,0.0,1.0
2019-12-09,38.47,38.8,38.44,38.64,12239,32.9102268807763,33.1925345197328,32.8845625499621,33.0556580887236,14306.6266819031,0.0,1.0
2019-12-10,38.81,38.85,38.45,38.45,8312,33.2010892966709,33.2353084044232,32.8931173269002,32.8931173269002,9716.20892066171,0.0,1.0
2019-12-11,39.0,39.05,38.31,38.31,11577,33.3636300584943,33.4064039431847,32.7733504497671,32.7733504497671,13532.7900234,0.0,1.0
2019-12-12,39.5,39.64,38.57,38.8,14627,33.7913689053981,33.9111357825311,32.9957746501571,33.1925345197328,17098.0495527573,0.0,1.0
2019-12-13,39.68,39.68,39.1,39.12,9261,33.9453548902834,33.9453548902834,33.4491778278751,33.4662873817512,10825.5306561896,0.0,1.0
2019-12-16,39.6,39.9,39.13,39.64,13612,33.8769166747788,34.1335599829211,33.4748421586893,33.9111357825311,15911.5779388893,0.0,1.0
2019-12-17,39.4,39.66,39.27,39.45,9836,33.7058211360173,33.9282453364073,33.5946090358224,33.7485950207077,11497.6697477898,0.0,1.0
2019-12-18,39.27,39.64,39.07,39.19,11187,33.5946090358224,33.9111357825311,33.4235134970608,33.5261708203177,13076.9043786625,0.0,1.0
2019-12-19,39.16,39.82,38.71,39.28,13928,33.5005064895035,34.0651217674165,33.1155415272901,33.6031638127604,16280.9622048817,0.0,1.0
2019-12-20,40.0,40.0,39.0,39.33,54551,34.2191077523019,34.2191077523019,33.3636300584943,33.6459376974508,63766.7123232696,0.0,1.0
2019-12-23,39.21,39.9,39.19,39.78,14833,33.5432803741939,34.1335599829211,33.5261708203177,34.0309026596642,17338.8506881828,0.0,1.0
2019-12-24,39.4,39.49,39.0,39.43,5552,33.7058211360173,33.78281412846,33.3636300584943,33.7314854668316,6489.94128098098,0.0,1.0
2019-12-26,39.12,39.87,39.01,39.4,9373,33.4662873817512,34.1078956521069,33.3721848354324,33.7058211360173,10956.4516618578,0.0,1.0
2019-12-27,38.82,39.14,38.55,39.14,12969,33.209644073609,33.4833969356274,32.9786650962809,33.4833969356274,15159.9510938477,0.0,1.0
2019-12-30,39.12,39.14,38.53,38.9,9265,33.4662873817512,33.4833969356274,32.9615555424048,33.2780822891136,10830.2064063921,0.0,1.0
2019-12-31,39.19,39.44,38.62,38.88,48367,33.5261708203177,33.7400402437696,33.0385485348474,33.2609727352374,56538.0025103039,0.0,1.0
2020-01-02,39.26,39.34,38.7,39.13,16071,33.5860542588843,33.6544924743889,33.1069867503521,33.4748421586893,18785.9953758367,0.0,1.0
2020-01-03,39.05,39.3,38.77,38.91,11337,33.4064039431847,33.6202733666366,33.1668701889186,33.2866370660516,13252.2450112538,0.0,1.0
2020-01-06,38.92,39.15,38.52,38.92,12411,33.2951918429897,33.4919517125654,32.9530007654667,33.2951918429897,14507.6839406079,0.0,1.0
2020-01-07,38.45,39.0,38.41,38.9,8115,32.8931173269002,33.3636300584943,32.8588982191479,33.2780822891136,9485.92822319174,0.0,1.0
2020-01-08,38.38,38.61,37.78,38.53,9409,32.8332338883336,33.0299937579094,32.3199472720491,32.9615555424048,10998.5334136798,0.0,1.0
2020-01-09,38.3,38.86,38.21,38.58,10233,32.764795672829,33.2438631813613,32.6878026803864,33.0043294270951,11961.7379553816,0.0,1.0
2020-01-10,38.22,38.54,38.0,38.15,13830,32.6963574573244,32.9701103193428,32.5081523646868,32.6364740187579,16166.406324922,0.0,1.0
2020-01-13,38.79,38.79,38.13,38.15,10798,33.1839797427947,33.1839797427947,32.6193644648818,32.6364740187579,12622.1876714756,0.0,1.0
2020-01-14,38.25,38.75,38.25,38.7,9979,32.7220217881387,33.1497606350424,32.7220217881387,33.1069867503521,11664.8278175268,0.0,1.0
2020-01-15,38.09,38.44,37.77,38.12,12335,32.5851453571294,32.8845625499621,32.311392495111,32.6108096879437,14418.8446867616,0.0,1.0
2020-01-16,38.11,38.46,37.97,38.21,18492,32.6022549110056,32.9016721038382,32.4824880338725,32.6878026803864,21615.993185861,0.0,1.0
2020-01-17,38.35,38.72,37.94,38.35,14441,32.8075695575194,33.1240963042282,32.4568237030583,32.8075695575194,16880.6271683441,0.0,1.0
2020-01-21,38.06,38.36,37.92,38.15,11827,32.5594810263152,32.8161243344575,32.4397141491822,32.6364740187579,13825.0244110522,0.0,1.0
2020-01-22,38.21,38.46,37.93,38.01,12705,32.6878026803864,32.9016721038382,32.4482689261202,32.5167071416248,14851.3515804869,0.0,1.0
2020-01-23,38.17,38.5,38.1,38.16,11371,32.6535835726341,32.9358912115905,32.5937001340675,32.645028795696,13291.9888879745,0.0,1.0
2020-01-24,37.62,38.16,37.61,38.16,9422,32.1830708410399,32.645028795696,32.1745160641018,32.645028795696,11013.7296018377,0.0,1.0
2020-01-27,37.21,37.8,37.21,37.33,5207,31.8323249865788,32.3370568259253,31.8323249865788,31.9349823098357,6086.65782602088,0.0,1.0
2020-01-28,37.29,37.61,37.11,37.61,9933,31.9007632020834,32.1745160641018,31.7467772171981,32.1745160641018,11611.0566901989,0.0,1.0
2020-01-29,36.49,37.43,34.62,37.29,15895,31.2163810470374,32.0205300792165,29.6166377596173,31.9007632020834,18580.2623669295,0.0,1.0
2020-01-30,36.89,37.14,35.77,35.77,12053,31.5585721245604,31.7724415480123,30.6004371074959,30.6004371074959,14089.2042974899,0.0,1.0
2020-01-31,35.56,36.84,35.53,36.5,18378,30.4207867917964,31.51579823987,30.3951224609821,31.2249358239754,21482.7343050915,0.0,1.0
2020-02-03,36.22,36.44,35.96,35.96,15114,30.9854020697093,31.173607162347,30.7629778693194,30.7629778693194,17667.3221399039,0.0,1.0
2020-02-04,36.06,37.16,35.94,35.94,9671,30.8485256387001,31.7895511018884,30.7458683154432,30.7458683154432,11304.7950519393,0.0,1.0
2020-02-05,36.95,37.15,36.26,36.44,31156,31.6099007861888,31.7809963249504,31.0196211774616,31.173607162347,36419.418326773,0.0,1.0
2020-02-06,36.68,37.05,36.39,36.97,14381,31.3789218088608,31.6954485555696,31.1308332776566,31.627010340065,16810.4909153075,0.0,1.0
2020-02-07,36.26,36.51,36.16,36.38,9024,31.2078262700993,31.4229933017464,31.1217594574404,31.3111064452899,10484.8776447306,0.22,1.0
2020-02-10,36.06,36.12,35.98,36.11,7331,31.0356926447816,31.0873327323769,30.9668391946545,31.078726051111,8517.80119830673,0.0,1.0
2020-02-11,36.02,36.37,35.96,36.24,5717,31.0012659197181,31.302499764024,30.9496258321227,31.1906129075675,6642.51390679573,0.0,1.0
2020-02-12,36.33,36.34,36.04,36.25,5777,31.2680730389605,31.2766797202264,31.0184792822498,31.1992195888334,6712.22718900804,0.0,1.0
2020-02-13,36.74,36.8,36.4,36.4,8718,31.6209469708618,31.6725870584571,31.3283198078217,31.3283198078217,10129.3399054478,0.0,1.0
2020-02-14,36.52,36.83,36.46,36.64,10855,31.4315999830123,31.6984071022547,31.379959895417,31.5348801582029,12612.2946402427,0.0,1.0
2020-02-18,36.01,36.31,36.01,36.11,13358,30.9926592384522,31.2508596764287,30.9926592384522,31.078726051111,15520.5003965327,0.0,1.0
2020-02-19,36.16,36.74,36.16,36.19,11675,31.1217594574404,31.6209469708618,31.1217594574404,31.1475795012381,13565.0428304776,0.0,1.0
2020-02-20,36.48,36.6,36.35,36.35,10309,31.3971732579488,31.5004534331394,31.2852864014923,31.2852864014923,11977.9037721108,0.0,1.0
2020-02-21,36.45,36.83,36.41,36.56,10293,31.3713532141511,31.6984071022547,31.3369264890876,31.4660267080759,11959.3135635208,0.0,1.0
2020-02-24,36.2,36.25,35.56,35.56,19450,31.156186182504,31.1992195888334,30.6053585814873,30.6053585814873,22598.7223171553,0.0,1.0
2020-02-25,36.09,36.44,35.85,36.44,30179,31.0615126885793,31.3627465328852,30.854952338198,31.3627465328852,35064.6190647522,0.0,1.0
2020-02-26,36.17,36.17,35.88,35.91,19181,31.1303661387063,31.1303661387063,30.8807723819957,30.9065924257933,22286.1744352369,0.0,1.0
2020-02-27,34.2,36.34,34.11,35.73,15082,29.434849929327,31.2766797202264,29.357389797934,30.7516721630074,17523.5953720996,0.0,1.0
2020-02-28,33.07,34.1,32.42,34.1,21867,28.462294946282,29.3487831166681,27.9028606639994,29.3487831166681,25407.0057022743,0.0,1.0
2020-03-02,33.61,33.61,32.72,32.72,33862,28.9270557346398,28.9270557346398,28.161061101976,28.161061101976,39343.8527045508,0.0,1.0
2020-03-03,33.3,33.68,32.4,33.41,20344,28.6602486153973,28.9873025035009,27.8856473014677,28.754922109322,23637.4502221187,0.0,1.0
2020-03-04,33.8,33.98,32.94,33.42,22416,29.0905826786916,29.2455029414775,28.3504080898255,28.7635287905879,26044.8822345169,0.0,1.0
2020-03-05,32.81,33.88,32.62,33.73,38802,28.2385212333689,29.1594361288187,28.0749942893171,29.0303359098304,45083.5796066973,0.0,1.0
2020-03-06,32.31,33.18,32.0,32.24,17302,27.8081871700747,28.5569684402067,27.5413800508323,27.7479404012135,20102.9868139548,0.0,1.0
2020-03-09,25.08,31.71,24.51,30.59,89742,21.5855566148398,27.2917862941216,21.0949757826843,26.3278379923425,104270.156204944,0.0,1.0
2020-03-10,25.05,27.73,24.37,26.1,69688,21.5597365710421,23.8663271502993,20.9744822449619,22.4634381039601,80969.6535135179,0.0,1.0
2020-03-11,24.25,25.45,23.81,24.5,43581,20.8712020697713,21.9040038216775,20.4925080940724,21.0863691014184,50636.2425349074,0.0,1.0
2020-03-12,21.99,23.99,21.57,23.23,32468,18.9260921036813,20.6474283568583,18.5646114905141,19.993320580651,37724.1807811516,0.0,1.0
2020-03-13,23.88,24.37,21.75,23.06,29696,20.5527548629336,20.9744822449619,18.7195317533,19.847006999131,34503.4271429431,0.0,1.0
2020-03-16,21.82,23.41,20.56,21.36,52149,18.7797785221612,20.148240843437,17.6953366826597,18.3838711839305,60591.2992348245,0.0,1.0
2020-03-17,24.25,24.48,22.25,23.15,127613,20.8712020697713,21.0691557388867,19.1498658165943,19.924467130524,148272.018049314,0.0,1.0
2020-03-18,21.01,25.22,21.01,23.43,56394,18.0826373396246,21.7060501525622,18.0826373396246,20.1654542059687,65523.5139513448,0.0,1.0
2020-03-19,22.58,23.79,21.49,21.5,51239,19.4338862983685,20.4752947315406,18.495758040387,18.5043647216529,59533.9811212711,0.0,1.0
2020-03-20,20.22,23.54,19.98,22.43,63719,17.4027095196196,20.2601276998935,17.1961491692384,19.3047860793802,74034.3438214305,0.0,1.0
2020-03-23,19.31,21.11,18.57,20.37,21746,16.6195015244241,18.1687041522834,15.9826071107486,17.5318097386079,25266.4172498128,0.0,1.0
2020-03-24,23.02,23.09,20.55,20.64,33144,19.8125802740675,19.8728270429286,17.6867300013938,17.7641901327868,38509.6170940769,0.0,1.0
2020-03-25,22.85,24.22,21.83,22.77,40350,19.6662666925474,20.8453820259737,18.7883852034271,19.5974132424203,46882.1822877747,0.0,1.0
2020-03-26,24.56,24.58,22.38,22.38,36963,21.1380091890138,21.1552225515455,19.2617526730508,19.2617526730508,42946.86750689,0.0,1.0
2020-03-27,22.95,24.06,22.81,23.42,34341,19.7523335052063,20.7076751257195,19.6318399674839,20.1568475247029,39900.3970742123,0.0,1.0
2020-03-30,24.24,24.24,22.47,22.75,19847,20.8625953885054,20.8625953885054,19.3392128044438,19.5801998798886,23059.9918677935,0.0,1.0
2020-03-31,24.42,27.36,23.3,24.22,65862,21.0175156512914,23.5478799434616,20.0535673495122,20.8453820259737,76524.2698844464,0.0,1.0
2020-04-01,23.67,24.64,23.04,23.04,45871,20.37201455635,21.2068626391408,19.8297936365992,19.8297936365992,53296.9661393436,0.0,1.0
2020-04-02,24.68,25.84,22.66,23.75,37611,21.2412893642044,22.239664391047,19.5027397484956,20.4408680064771,43699.770954783,0.0,1.0
2020-04-03,23.85,24.33,23.21,24.24,44546,20.5269348191359,20.9400555198984,19.9761072181193,20.8625953885054,51757.4644904886,0.0,1.0
2020-04-06,25.97,26.48,24.7,24.7,44174,22.3515512475036,22.7904919920637,21.2585027267361,21.2585027267361,51325.2421407721,0.0,1.0
2020-04-07,24.68,27.39,23.71,26.62,33103,21.2412893642044,23.5736999872592,20.4064412814135,22.9109855297861,38461.9796845652,0.0,1.0
2020-04-08,25.96,26.48,24.4,24.9,37454,22.3429445662377,22.7904919920637,21.0003022887596,21.4306363520538,43517.3545329941,0.0,1.0
2020-04-09,28.2,28.22,26.23,26.25,43595,24.2708411697959,24.2880545323277,22.5753249604166,22.5925383229483,50652.5089674236,0.0,1.0
2020-04-13,26.63,28.05,26.25,28.05,31038,22.919592211052,24.1417409508076,22.5925383229483,24.1417409508076,36062.680888425,0.0,1.0
2020-04-14,26.13,27.99,25.72,27.21,27163,22.4892581477577,24.0901008632123,22.1363842158564,23.4187797244733,31560.3647455471,0.0,1.0
2020-04-15,24.18,26.15,23.87,25.0,17509,20.8109553009101,22.5064715102895,20.5441481816677,21.5167031647127,20343.4976375873,0.0,1.0
2020-04-16,22.85,25.0,21.12,23.86,25472,19.6662666925474,21.5167031647127,18.1773108335493,20.5355415004018,29595.612075197,0.0,1.0
2020-04-17,24.79,25.75,23.51,23.51,20026,21.3359628581291,22.1622042596541,20.2343076560958,20.2343076560958,23267.9698263935,0.0,1.0
2020-04-20,23.85,25.3,22.74,23.87,16256,20.5269348191359,21.7749036026892,19.5715931986227,20.5441481816677,18887.651927387,0.0,1.0
2020-04-21,23.0,24.4,22.23,22.77,28388,19.7953669115357,21.0003022887596,19.1326524540625,19.5974132424203,32983.6775907149,0.0,1.0
2020-04-22,23.88,24.46,22.51,23.7,13169,20.5527548629336,21.0519423763549,19.3736395295073,20.3978346001476,15300.9035575639,0.0,1.0
2020-04-23,22.9,23.94,22.16,23.57,15765,19.7093000988768,20.6043949505289,19.0724056852013,20.2859477436911,18317.164901283,0.0,1.0
2020-04-24,23.41,23.89,22.9,22.9,33561,20.148240843437,20.5613615441995,19.7093000988768,19.7093000988768,38994.1244054524,0.0,1.0
2020-04-27,26.05,26.22,23.28,23.99,33712,22.4204046976306,22.5667182791507,20.0363539869805,20.6474283568583,39169.5694990202,0.0,1.0
2020-04-28,26.6,26.6,25.0,26.21,19456,22.8937721672543,22.8937721672543,21.5167031647127,22.5581115978848,22605.6936453766,0.0,1.0
2020-04-29,26.56,28.78,24.23,27.6,78382,22.8593454421908,24.7700286832173,20.8539887072395,23.7544402938428,91071.1081060806,0.0,1.0
2020-04-30,25.4,26.17,24.58,25.65,18207,21.8609704153481,22.5236848728213,21.1552225515455,22.0761374469952,21154.4954873238,0.0,1.0
2020-05-01,25.17,25.67,24.0,24.71,22924,21.6630167462327,22.093350809527,20.6560350381242,21.267109408002,26635.1213572478,0.0,1.0
2020-05-04,24.81,25.05,23.99,25.05,9858,21.3531762206609,21.5597365710421,20.6474283568583,21.5597365710421,11453.8922674816,0.0,1.0
2020-05-05,23.23,25.18,22.78,25.18,20810,19.993320580651,21.6716234274986,19.6060199236862,21.6716234274986,24178.890047301,0.0,1.0
2020-05-06,21.82,23.94,21.82,23.52,17695,18.7797785221612,20.6043949505289,18.7797785221612,20.2429143373617,20559.6088124455,0.0,1.0
2020-05-07,22.31,23.14,21.95,22.52,20443,19.2015059041896,19.9158604492581,18.8916653786177,19.3822462107732,23752.477137769,0.0,1.0
2020-05-08,24.39,24.42,22.82,22.82,16619,21.1810425953432,21.2070955382649,19.8176052491075,19.8176052491075,19136.8016081095,0.22,1.0
2020-05-11,22.52,23.79,22.46,23.79,17668,19.5570758198905,20.6599837369091,19.5049699340471,20.6599837369091,20344.7265667055,0.0,1.0
2020-05-12,21.0,22.85,21.0,22.85,29379,18.2370600451909,19.8436581920292,18.2370600451909,19.8436581920292,33829.9593504213,0.0,1.0
2020-05-13,20.92,21.3,20.46,21.0,13533,18.1675855307331,18.4975894744079,17.7681070726003,18.2370600451909,15583.2683171398,0.0,1.0
2020-05-14,19.99,20.2,18.77,20.18,26071,17.3599443001603,17.5423149006122,16.3004579546778,17.5249462719978,30020.7927507687,0.0,1.0
2020-05-15,21.26,21.44,20.02,20.04,19685,18.462852217179,18.6191698747092,17.385997243082,17.4033658716965,22667.30487127,0.0,1.0
2020-05-18,23.66,23.79,21.7,21.7,27305,20.5470876509151,20.6599837369091,18.8449620466973,18.8449620466973,31441.7454666004,0.0,1.0
2020-05-19,21.26,23.2,21.22,23.2,9681,18.462852217179,20.1476091927824,18.4281149599501,20.1476091927824,11147.6849610752,0.0,1.0
2020-05-20,24.19,24.22,22.0,22.02,25232,21.0073563091985,21.0334092521202,19.1054914759143,19.1228601045288,29054.6830841699,0.0,1.0
2020-05-21,23.61,24.05,23.16,24.05,19640,20.5036660793789,20.8857759088972,20.1128719355534,20.8857759088972,22615.4873086992,0.0,1.0
2020-05-22,23.71,24.0,23.1994,23.96,20138,20.5905092224513,20.8423543373611,20.1470881339239,20.8076170801321,23188.9350011499,0.0,1.0
2020-05-26,24.54,25.75,23.99,24.59,26525,21.3113073099517,22.362109341127,20.8336700230538,21.3547288814879,30543.5743820389,0.0,1.0
2020-05-27,27.01,27.49,25.0,25.24,23295,23.4563329438384,23.8731800305856,21.7107857680844,21.919209311458,26824.2248908425,0.0,1.0
2020-05-28,25.43,27.56,25.15,27.56,11359,22.0842112832955,23.9339702307363,21.8410504826929,23.9339702307363,13079.9042942726,0.0,1.0
2020-05-29,23.76,25.71,23.41,25.19,15863,20.6339307939874,22.327372083898,20.3299797932343,21.8757877399219,18266.2665569193,0.0,1.0
2020-06-01,23.42,23.9,23.07,23.25,11334,20.3386641075415,20.7555111942887,20.0347131067883,20.1910307643185,13051.116759511,0.0,1.0
2020-06-02,22.6,23.52,22.43,23.52,5550,19.6265503343483,20.4255072506138,19.4789169911254,20.4255072506138,6390.83271707131,0.0,1.0
2020-06-03,25.1,25.35,23.3,23.3,10945,21.7976289111568,22.0147367688376,20.2344523358547,20.2344523358547,12603.1827186208,0.0,1.0
2020-06-04,25.26,25.41,24.78,24.8,16485,21.9365779400725,22.066842654681,21.5197308533253,21.5370994819398,18982.5004217875,0.0,1.0
2020-06-05,27.24,27.48,26.88,26.9,17086,23.6560721729048,23.8644957162784,23.3434368578444,23.3608054864589,19674.5527574559,0.0,1.0
2020-06-08,27.16,27.6,26.53,27.6,6852,23.5865976584469,23.9687074879652,23.0394858570912,23.9687074879652,7890.08752745452,0.0,1.0
2020-06-09,26.11,27.01,26.11,26.52,36762,22.6747446561874,23.4563329438384,22.6747446561874,23.030801542784,42331.4941162117,0.0,1.0
2020-06-10,24.71,25.85,24.71,25.83,7089,21.4589406531747,22.4489524841993,21.4589406531747,22.4315838555848,8162.9933569943,0.0,1.0
2020-06-11,22.94,23.84,22.7,23.69,25366,19.9218170207943,20.7034053084453,19.7133934774207,20.5731405938368,29208.984270492,0.0,1.0
2020-06-12,25.07,25.5,24.1,24.1,33365,21.7715759682351,22.1450014834461,20.9291974804334,20.9291974804334,38419.8438928079,0.0,1.0
2020-06-15,25.78,25.95,24.2,24.2,14949,22.3881622840487,22.5357956272716,21.0160406235057,21.0160406235057,17213.7942860358,0.0,1.0
2020-06-16,25.91,26.5,25.58,26.5,9630,22.5010583700427,23.0134329141695,22.214475997904,23.0134329141695,11088.9583901616,0.0,1.0
2020-06-17,24.95,25.55,24.76,25.55,9868,21.6673641965483,22.1884230549823,21.5023622247108,22.1884230549823,11363.0157210918,0.0,1.0
2020-06-18,24.59,25.25,24.59,25.08,10056,21.3547288814879,21.9278936257653,21.3547288814879,21.7802602825423,11579.4979824989,0.0,1.0
2020-06-19,25.31,25.79,24.66,25.12,44691,21.9799995116087,22.3968465983559,21.4155190816385,21.8149975397712,51461.7486411952,0.0,1.0
2020-06-22,25.25,25.47,24.95,24.95,14995,21.9278936257653,22.1189485405244,21.6673641965483,21.6673641965483,17266.7633499971,0.0,1.0
2020-06-23,25.05,25.63,25.05,25.63,8080,21.7542073396206,22.2578975694402,21.7542073396206,22.2578975694402,9304.13123494345,0.0,1.0
2020-06-24,24.31,25.21,24.25,24.62,19665,21.1115680808853,21.8931563685363,21.0594621950419,21.3807818244096,22644.2748434608,0.0,1.0
2020-06-25,25.19,25.19,23.74,23.74,13986,21.8757877399219,21.8757877399219,20.616562165373,20.616562165373,16104.8984470197,0.0,1.0
2020-06-26,25.14,25.58,24.2,24.74,47614,21.8323661683857,22.214475997904,21.0160406235057,21.4849935960964,54827.5872055195,0.0,1.0
2020-06-29,26.37,26.715,25.0,25.0,13216,22.9005368281755,23.200145671775,21.7107857680844,21.7107857680844,15218.2423763629,0.0,1.0
2020-06-30,26.75,27.0,26.2,26.61,11975,23.2305407718503,23.4476486295312,22.7529034849525,23.1089603715491,13789.229150798,0.0,1.0
2020-07-01,25.85,26.19,25.65,26.09,12800,22.4489524841993,22.7442191706453,22.2752661980546,22.6573760275729,14739.2177979302,0.0,1.0
2020-07-02,26.21,27.4,26.0,26.54,8993,22.7615877992597,23.7950212018205,22.5792171988078,23.0481701713984,10355.4520044364,0.0,1.0
2020-07-06,26.1,26.12,25.79,26.02,10517,22.6660603418802,22.6834289704946,22.3968465983559,22.5965858274223,12110.3401235025,0.0,1.0
2020-07-07,25.35,25.93,25.34,25.92,9189,22.0147367688376,22.5184269986572,22.0060524545304,22.5097426843499,10581.1462769672,0.0,1.0
2020-07-08,24.98,25.99,24.98,25.33,43635,21.69341713947,22.5705328845006,21.69341713947,21.9973681402231,50245.7631728659,0.0,1.0
2020-07-09,24.72,25.18,24.4,25.08,19760,21.4676249674819,21.8671034256146,21.1897269096504,21.7802602825423,22753.6674755547,0.0,1.0
2020-07-10,25.21,25.21,24.4,24.52,15840,21.8931563685363,21.8931563685363,21.1897269096504,21.2939386813372,18239.7820249387,0.0,1.0
2020-07-13,25.4,25.5,25.15,25.5,10592,22.0581583403738,22.1450014834461,21.8410504826929,22.1450014834461,12196.7027277872,0.0,1.0
2020-07-14,25.39,25.5,25.14,25.14,10351,22.0494740260666,22.1450014834461,21.8323661683857,21.8323661683857,11919.1908926856,0.0,1.0
2020-07-15,25.85,26.1,25.63,25.75,32852,22.4489524841993,22.6660603418802,22.2578975694402,22.362109341127,37829.1236795003,0.0,1.0
2020-07-16,25.62,26.07,25.5,25.98,11480,22.2492132551329,22.6400073989584,22.1450014834461,22.5618485701933,13219.2359625187,0.0,1.0
2020-07-17,25.14,25.59,25.14,25.59,4716,21.8323661683857,22.2231603122112,21.8323661683857,22.2231603122112,5430.48055742491,0.0,1.0
2020-07-20,25.03,25.54,24.84,24.99,7818,21.7368387110061,22.1797387406751,21.5718367391687,21.7021014537772,9002.43787064208,0.0,1.0
2020-07-21,25.98,25.98,25.17,25.17,7456,22.5618485701933,22.5618485701933,21.8584191113074,21.8584191113074,8585.59436729436,0.0,1.0
2020-07-22,25.57,25.75,25.48,25.69,11720,22.2057916835968,22.362109341127,22.1276328548317,22.3100034552836,13495.5962962298,0.0,1.0
2020-07-23,25.31,25.675,25.12,25.47,10321,21.9799995116087,22.2969769838227,21.8149975397712,22.1189485405244,11884.6458509717,0.0,1.0
2020-07-24,25.5,25.7,25.5,25.51,6169,22.1450014834461,22.3186877695908,22.1450014834461,22.1536857977534,7103.61207776809,0.0,1.0
2020-07-27,25.25,25.64,25.0,25.53,11348,21.9278936257653,22.2665818837474,21.7107857680844,22.1710544263678,13067.2377789775,0.0,1.0
2020-07-28,24.62,25.5632,24.61,24.88,20272,21.3807818244096,22.1998863498678,21.3720975101023,21.6065739963976,23343.2361874719,0.0,1.0
2020-07-29,25.03,25.24,24.62,24.62,11535,21.7368387110061,21.919209311458,21.3807818244096,21.3807818244096,13282.5685389942,0.0,1.0
2020-07-30,25.0,25.43,24.65,24.65,17092,21.7107857680844,22.0842112832955,21.4068347673313,21.4068347673313,19681.4617657987,0.0,1.0
2020-07-31,23.38,24.84,23.36,24.84,18807,20.3039268503126,21.5718367391687,20.2865582216981,21.5718367391687,21656.2866504432,0.0,1.0
2020-08-03,23.02,23.425,22.91,23.36,15691,19.9912915352521,20.3430062646951,19.8957640778726,20.2865582216981,18068.2083177596,0.0,1.0
2020-08-04,23.15,23.15,22.88,22.88,7771,20.1041876212462,20.1041876212462,19.8697111349509,19.8697111349509,8948.31730529028,0.0,1.0
2020-08-05,23.6,23.62,23.25,23.29,12186,20.4949817650717,20.5123503936862,20.1910307643185,20.2257680215475,14032.1959441857,0.0,1.0
2020-08-06,23.48,23.81,23.4,23.59,5474,20.3907699933849,20.6773523655236,20.321295478927,20.4862974507645,6303.31861139609,0.0,1.0
2020-08-07,24.1,24.35,23.38,23.38,8604,21.1202523951925,21.3393421503294,20.4892739003984,20.4892739003984,9817.89403459968,0.22,1.0
2020-08-10,24.03,24.67,23.92,24.33,15443,21.0589072637542,21.6197770369046,20.962507771494,21.3218149699184,17621.7733119854,0.0,1.0
2020-08-11,24.42,25.0,24.36,24.42,26171,21.4006872817677,21.9089755136852,21.3481057405349,21.4006872817677,29863.3315643315,0.0,1.0
2020-08-12,25.2,25.2324,24.85,24.88,12745,22.0842473177947,22.1126413500604,21.7775216606031,21.8038124312195,14543.1263913264,0.0,1.0
2020-08-13,24.71,25.1,24.71,24.86,6992,21.6548313977265,21.9966114157399,21.6548313977265,21.7862852508086,7978.46525917256,0.0,1.0
2020-08-14,25.03,25.12,24.23,24.5,10140,21.9352662843016,22.0141385961509,21.2341790678637,21.4707960034115,11570.6003615575,0.0,1.0
2020-08-17,24.57,24.73,24.56,24.73,14443,21.5321411348498,21.6723585781374,21.5233775446443,21.6723585781374,16480.6884637056,0.0,1.0
2020-08-18,23.96,24.72,23.96,24.72,11610,20.9975621323159,21.6635949879319,20.9975621323159,21.6635949879319,13247.9950885288,0.0,1.0
2020-08-19,24.2,24.75,24.2,24.23,11999,21.2078882972473,21.6898857585484,21.2078882972473,21.2341790678637,13691.8770945097,0.0,1.0
2020-08-20,24.15,24.3,24.11,24.11,9958,21.1640703462199,21.295524199302,21.129015985398,21.129015985398,11362.9229191706,0.0,1.0
2020-08-21,23.43,24.77,23.43,24.33,37005,20.5330918514258,21.7074129389593,20.5330918514258,21.3218149699184,42225.8448105951,0.0,1.0
2020-08-24,24.31,24.65,23.64,23.78,15591,21.3042877895075,21.6022498564936,20.7171272457407,20.8398175086174,17790.6538695308,0.0,1.0
2020-08-25,24.53,24.67,24.4,24.4,4768,21.4970867740279,21.6197770369046,21.3831601013568,21.3831601013568,5440.69255659824,0.0,1.0
2020-08-26,24.5,24.61,24.45,24.45,12934,21.4707960034115,21.5671954956717,21.4269780523841,21.4269780523841,14758.7914276513,0.0,1.0
2020-08-27,24.46,24.75,24.45,24.66,8160,21.4357416425896,21.6898857585484,21.4269780523841,21.6110134466991,9311.25236196342,0.0,1.0
2020-08-28,24.57,24.78,24.555,24.6,20014,21.5321411348498,21.7161765291648,21.5189957495416,21.5584319054662,22837.6721534725,0.0,1.0
2020-08-31,24.16,24.51,24.16,24.4,18116,21.1728339364254,21.479559593617,21.1728339364254,21.3831601013568,20671.8931114374,0.0,1.0
2020-09-01,24.88,25.06,24.3,24.3,17302,21.8038124312195,21.961557054918,21.295524199302,21.295524199302,19743.0500449376,0.0,1.0
2020-09-02,25.26,25.31,24.79,24.79,7133,22.1368288590275,22.1806468100549,21.7249401193702,21.7249401193702,8139.35822278004,0.0,1.0
2020-09-03,25.36,25.65,25.11,25.24,29715,22.2244647610823,22.478608877041,22.0053750059454,22.1193016786166,33907.3362666351,0.0,1.0
2020-09-04,25.47,25.9,25.41,25.65,15232,22.3208642533425,22.6976986321779,22.2682827121096,22.478608877041,17381.0044089984,0.0,1.0
2020-09-08,25.21,25.61,25.1,25.24,16999,22.0930109080002,22.4435545162191,21.9966114157399,22.1193016786166,19397.3013359088,0.0,1.0
2020-09-09,26.0,26.2,25.5,25.55,35378,22.7853345342326,22.9606063383421,22.3471550239589,22.3909729749863,40369.2997624439,0.0,1.0
2020-09-10,25.75,25.95,25.75,25.86,13033,22.5662447790958,22.7415165832052,22.5662447790958,22.662644271356,14871.758827631,0.0,1.0
2020-09-11,25.75,26.1,25.405,26.07,13868,22.5662447790958,22.8729704362874,22.2639009170069,22.8466796656709,15824.5646759447,0.0,1.0
2020-09-14,26.42,26.58,25.94,25.94,8614,23.1534053228625,23.2936227661501,22.7327529929998,22.7327529929998,9829.30488308247,0.0,1.0
2020-09-15,25.69,26.35,25.69,26.35,6808,22.5136632378629,23.0920601914242,22.5136632378629,23.0920601914242,7768.50564708909,0.0,1.0
2020-09-16,25.87,26.5585,25.39,25.93,15184,22.6714078615615,23.2747810472083,22.2507555316987,22.7239894027943,17326.2323362809,0.0,1.0
2020-09-17,26.1,26.11,25.73,25.73,4042,22.8729704362874,22.8817340264928,22.5487175986848,22.5487175986848,4612.26495674707,0.0,1.0
2020-09-18,24.46,26.5,24.39,26.34,51076,21.4357416425896,23.2235140445063,21.3743965111513,23.0832966012187,58282.0497107406,0.0,1.0
2020-09-21,23.67,24.35,23.515,24.35,21798,20.7434180163572,21.3393421503294,20.6075823681723,21.3393421503294,24873.3675228037,0.0,1.0
2020-09-22,23.47,23.82,23.3,23.65,10076,20.5681462122477,20.8748718694393,20.4191651787546,20.7258908359462,11497.5709312676,0.0,1.0
2020-09-23,22.71,23.77,22.71,23.77,15616,19.9021133566316,20.8310539184119,19.9021133566316,20.8310539184119,17819.1809907379,0.0,1.0
2020-09-24,23.06,23.34,22.79,22.79,8119,20.2088390138232,20.4542195395765,19.9722220782754,19.9722220782754,9264.46788318396,0.0,1.0
2020-09-25,23.68,23.9,23.15,23.15,8920,20.7521816065626,20.9449805910831,20.2877113256725,20.2877113256725,10178.4768466561,0.0,1.0
2020-09-28,24.8,24.92,24.005,24.005,10122,21.7337037095757,21.8388667920414,21.0369982882405,21.0369982882405,11550.0608342885,0.0,1.0
2020-09-29,24.48,25.65,24.2,25.22,4439,21.4532688230006,22.478608877041,21.2078882972473,22.1017744982056,5065.27564151416,0.0,1.0
2020-09-30,24.15,24.89,24.15,24.6,4596,21.1640703462199,21.812576021425,21.1640703462199,21.5584319054662,5244.4259626941,0.0,1.0
2020-10-01,24.38,24.55,24.05,24.05,11751,21.3656329209458,21.5146139544389,21.0764344441652,21.0764344441652,13408.8880521363,0.0,1.0
2020-10-02,25.16,25.3,24.1,24.1,5941,22.0491929569728,22.1718832198494,21.1202523951925,21.1202523951925,6779.18508363047,0.0,1.0
2020-10-05,25.66,26.16,25.02,25.02,8011,22.4873724672465,22.9255519775202,21.9265026940962,21.9265026940962,9141.23071956972,0.0,1.0
2020-10-06,25.67,27.1,25.67,26.11,13118,22.496136057452,23.7493294568348,22.496136057452,22.8817340264928,14968.7510397348,0.0,1.0
2020-10-07,26.23,26.46,26.06,26.46,13113,22.9868971089585,23.1884596836844,22.8379160754655,23.1884596836844,14963.0456154934,0.0,1.0
2020-10-08,25.85,26.44,24.96,26.025,16368,22.6538806811505,23.1709325032735,21.8739211528633,22.8072435097463,18677.2767966443,0.0,1.0
2020-10-09,25.98,26.12,25.61,25.61,6880,22.7678073538217,22.8904976166983,22.4435545162191,22.4435545162191,7850.66375616522,0.0,1.0
2020-10-12,25.61,25.99,25.21,25.67,23914,22.4435545162191,22.7765709440271,22.0930109080002,22.496136057452,27287.9030617639,0.0,1.0
2020-10-13,25.29,25.65,25.22,25.65,12163,22.163119629644,22.478608877041,22.1017744982056,22.478608877041,13879.0150096275,0.0,1.0
2020-10-14,25.62,25.845,25.39,25.46,13885,22.4523181064246,22.6494988860478,22.2507555316987,22.312100663137,15843.9631183654,0.0,1.0
2020-10-15,26.08,26.08,25.165,25.165,34501,22.8554432558764,22.8554432558764,22.0535747520755,22.0535747520755,39368.5683505024,0.0,1.0
2020-10-16,25.98,26.15,25.76,25.81,8852,22.7678073538217,22.9167883873147,22.5750083693012,22.6188263203286,10100.883076973,0.0,1.0
2020-10-19,25.52,25.92,25.48,25.91,30645,22.3646822043699,22.7152258125888,22.329627843548,22.7064622223833,34968.5451755353,0.0,1.0
2020-10-20,25.82,26.12,25.745,25.745,12248,22.6275899105341,22.8904976166983,22.561862983993,22.561862983993,13976.0072217314,0.0,1.0
2020-10-21,25.91,26.02,25.65,25.81,12994,22.7064622223833,22.8028617146436,22.478608877041,22.6188263203286,14827.2565185481,0.0,1.0
2020-10-22,25.66,26.67,25.66,25.88,13190,22.4873724672465,23.3724950779994,22.4873724672465,22.6801714517669,15050.909148811,0.0,1.0
2020-10-23,26.57,26.57,25.335,25.335,11521,23.2848591759446,23.2848591759446,22.2025557855686,22.2025557855686,13146.4385370319,0.0,1.0
2020-10-26,26.04,26.445,25.47,26.01,13972,22.8203888950545,23.1753142983762,22.3208642533425,22.7940981244381,15943.2375001658,0.0,1.0
2020-10-27,25.91,26.52,25.5712,26.26,11006,22.7064622223833,23.2410412249173,22.4095517862219,23.0131878795749,12558.7798401678,0.0,1.0
2020-10-28,24.82,25.845,24.82,25.845,12752,21.7512308899867,22.6494988860478,21.7512308899867,22.6494988860478,14551.1139852644,0.0,1.0
2020-10-29,25.24,25.42,24.51,24.75,10355,22.1193016786166,22.2770463023151,21.479559593617,21.6898857585484,11815.9336039376,0.0,1.0
2020-10-30,25.24,26.44,24.95,24.95,10538,22.1193016786166,23.1709325032735,21.8651575626578,21.8651575626578,12024.7521311728,0.0,1.0
2020-11-02,26.22,26.22,25.52,25.52,11647,22.978133518753,22.978133518753,22.3646822043699,22.3646822043699,13290.2152279152,0.0,1.0
2020-11-03,26.93,26.98,26.16,26.51,9904,23.6003484233417,23.6441663743691,22.9255519775202,23.2322776347118,11301.3043373634,0.0,1.0
2020-11-04,26.18,26.51,25.55,26.51,9735,22.9430791579311,23.2322776347118,22.3909729749863,23.2322776347118,11108.4609980042,0.0,1.0
2020-11-05,26.82,26.93,26.26,26.3,8570,23.5039489310815,23.6003484233417,23.0131878795749,23.0482422403968,9779.09714975814,0.0,1.0
2020-11-06,25.9,26.35,25.755,26.1,9942,22.8904976166983,23.288208965251,22.7623461821647,23.067258216055,11249.1132482921,0.22,1.0
2020-11-09,26.91,29.445,25.65,27.09,31987,23.7831386434499,26.0235792402966,22.6695468675024,23.9422231828709,36192.4547850653,0.0,1.0
2020-11-10,29.67,29.68,27.46,27.46,23737,26.2224349145729,26.2312729445408,24.2692302916809,24.2692302916809,26857.7953303873,0.0,1.0
2020-11-11,29.15,29.29,28.79,29.29,9823,25.7628573562454,25.8865897757951,25.4446882774032,25.8865897757951,11114.4678573701,0.0,1.0
2020-11-12,27.93,28.755,27.93,28.71,8004,24.6846177001692,25.4137551725158,24.6846177001692,25.3739840376605,9056.31688184775,0.0,1.0
2020-11-13,28.56,28.74,27.93,27.93,5937,25.241413588143,25.4004981275641,24.6846177001692,24.6846177001692,6717.56038574837,0.0,1.0
2020-11-16,29.65,29.73,29.215,29.215,11508,26.2047588546372,26.2754630943799,25.8203045510363,25.8203045510363,13021.001333871,0.0,1.0
2020-11-17,29.44,29.65,28.37,29.3,10561,26.0191602253127,26.2047588546372,25.0734910187541,25.8954278057629,11949.4955758613,0.0,1.0
2020-11-18,28.86,29.9813,28.86,29.94,7014,25.5065544871781,26.4975627874717,25.5065544871781,26.4610617237045,7936.15774728635,0.0,1.0
2020-11-19,29.2,29.26,28.67,29.04,5875,25.8070475060846,25.8600756858916,25.3386319177892,25.6656390265992,6647.40900560412,0.0,1.0
2020-11-20,29.7,29.91,28.9,28.9,8876,26.2489490044764,26.434547633801,25.5419066070494,25.5419066070494,10042.9620993604,0.0,1.0
2020-11-23,28.78,29.43,28.775,29.3,14186,25.4358502474354,26.0103221953448,25.4314312324515,25.8954278057629,16051.0883665532,0.0,1.0
2020-11-24,30.58,30.635,29.24,29.35,18443,27.0266956416461,27.0753048064692,25.8423996259559,25.9396179556021,20867.7726451671,0.0,1.0
2020-11-25,29.98,30.4,29.0,30.4,8029,26.4964138435759,26.867611102225,25.6302869067278,26.867611102225,9084.60372868007,0.0,1.0
2020-11-27,29.58,29.58,28.87,29.18,3269,26.1428926448624,26.1428926448624,25.5153925171459,25.7893714461489,3698.78809179913,0.0,1.0
2020-11-30,28.05,29.16,27.65,29.16,12150,24.7906740597833,25.7716953862132,24.4371528610698,25.7716953862132,13747.407560526,0.0,1.0
2020-12-01,28.21,29.05,28.19,28.7,12349,24.9320825392687,25.674477056567,24.914406479333,25.3651460076927,13972.5708613115,0.0,1.0
2020-12-02,27.93,28.25,27.19,27.19,8692,24.6846177001692,24.96743465914,24.0306034825493,24.0306034825493,9834.77090667424,0.0,1.0
2020-12-03,27.78,27.9,27.14,27.63,5545,24.5520472506517,24.6581036102657,23.9864133327101,24.4194768011341,6274.022627417,0.0,1.0
2020-12-04,27.88,27.88,27.48,27.52,6394,24.6404275503301,24.6404275503301,24.2869063516166,24.3222584714879,7234.64394584386,0.0,1.0
2020-12-07,27.61,28.445,27.5,27.6,6483,24.4018007411985,25.1397762435129,24.3045824115522,24.3929627112306,7335.34512056706,0.0,1.0
2020-12-08,28.15,28.15,27.46,27.46,8685,24.8790543594617,24.8790543594617,24.2692302916809,24.2692302916809,9826.85058956115,0.0,1.0
2020-12-09,28.29,28.66,28.22,28.37,12384,25.0027867790114,25.3297938878214,24.9409205692365,25.0734910187541,14012.1724468768,0.0,1.0
2020-12-10,28.57,28.57,28.14,28.3006,5372,25.2502516181108,25.2502516181108,24.8702163294938,25.0121550907773,6078.27764733709,0.0,1.0
2020-12-11,28.61,28.88,28.2,28.2,11575,25.2856037379822,25.5242305471138,24.9232445093008,24.9232445093008,13096.8100833817,0.0,1.0
2020-12-14,27.74,28.71,27.74,28.71,10178,24.5166951307803,25.3739840376605,24.5166951307803,25.3739840376605,11516.1410823896,0.0,1.0
2020-12-15,28.92,29.18,27.75,27.96,16687,25.5595826669851,25.7893714461489,24.5255331607482,24.7111317900728,18880.9045236623,0.0,1.0
2020-12-16,29.36,29.71,29.1356,29.1356,16048,25.94845598557,26.2577870344443,25.7501305930917,25.7501305930917,18157.8927186272,0.0,1.0
2020-12-17,29.4,29.5,28.98,29.5,9101,25.9838081054413,26.0721884051197,25.6126108467921,26.0721884051197,10297.5437208516,0.0,1.0
2020-12-18,28.86,29.5,28.52,29.5,54478,25.5065544871781,26.0721884051197,25.2060614682716,26.0721884051197,61640.4336693279,0.0,1.0
2020-12-21,27.91,28.71,27.84,28.5,12299,24.6669416402336,25.3739840376605,24.6050754304587,25.188385408336,13915.9971676468,0.0,1.0
2020-12-22,28.02,28.02,27.91,27.91,7406,24.7641599698798,24.7641599698798,24.6669416402336,24.6669416402336,8379.69550561772,0.0,1.0
2020-12-23,28.65,28.76,27.95,27.95,8976,25.3209558578535,25.4181741874997,24.7022937601049,24.7022937601049,10156.1094866898,0.0,1.0
2020-12-24,28.75,28.89,28.49,28.49,2672,25.4093361575319,25.5330685770816,25.1795473783681,25.1795473783681,3023.29818944242,0.0,1.0
2020-12-28,29.1,29.33,28.5,28.5,4326,25.7186672064062,25.9219418956664,25.188385408336,25.188385408336,4894.75597587122,0.0,1.0
2020-12-29,28.5,28.757,28.04,28.757,6746,25.188385408336,25.4155227785094,24.7818360298155,25.4155227785094,7632.92274924347,0.0,1.0
2020-12-30,27.86,28.6,27.77,28.5,8516,24.6227514903944,25.2767657080143,24.5432092206838,25.188385408336,9635.63150497442,0.0,1.0
2020-12-31,27.99,28.39,27.99,28.175,5074,24.7376458799763,25.0911670786898,24.7376458799763,24.9011494343813,5741.09843309537,0.0,1.0
2021-01-04,27.85,28.3599,27.6,28.25,39865,24.6139134604265,25.0645646084866,24.3929627112306,24.96743465914,45106.2059588781,0.0,1.0
2021-01-05,28.13,28.98,27.73,27.74,16325,24.861378299526,25.6126108467921,24.5078571008125,24.5166951307803,18471.3109815297,0.0,1.0
2021-01-06,30.1,30.79,28.89,28.89,25852,26.6024702031899,27.2122942709707,25.5330685770816,25.5330685770816,29250.8625724048,0.0,1.0
2021-01-07,30.28,30.73,29.78,30.14,19199,26.761554742611,27.1592660911637,26.3196532442191,26.6378223230613,21723.1668933776,0.0,1.0
2021-01-08,30.35,30.67,29.66,30.67,15764,26.8234209523858,27.1062379113566,26.2135968846051,27.1062379113566,17836.5541386117,0.0,1.0
2021-01-11,30.05,30.12,29.72,29.72,4806,26.5582800533507,26.6201462631256,26.2666250644121,26.2666250644121,5437.8634350525,0.0,1.0
2021-01-12,30.6,30.6,29.81,29.81,9780,27.0443717015818,27.0443717015818,26.3461673341226,26.3461673341226,11065.8144808184,0.0,1.0
2021-01-13,30.27,30.59,30.27,30.5362,8989,26.7527167126431,27.0355336716139,26.7527167126431,26.987985070387,10170.8186470426,0.0,1.0
2021-01-14,30.3,30.7,30.0,30.41,8267,26.7792308025467,27.1327520012601,26.5140899035115,26.8764491321929,9353.89451052412,0.0,1.0
2021-01-15,30.05,30.48,29.95,29.95,10720,26.5582800533507,26.9383153419677,26.4698997536724,26.4698997536724,12129.3999217151,0.0,1.0
2021-01-19,29.78,30.5,29.37,30.5,12022,26.3196532442191,26.9559914019034,25.9572940155378,26.9559914019034,13602.5789047443,0.0,1.0
2021-01-20,29.65,29.85,29.38,29.76,15698,26.2047588546372,26.381519453994,25.9661320455056,26.3019771842834,17761.8768629742,0.0,1.0
2021-01-21,29.25,29.56,29.19,29.56,11650,25.8512376559238,26.1252165849267,25.7982094761167,26.1252165849267,13181.6706238788,0.0,1.0
2021-01-22,29.79,29.82,28.986,29.0,14539,26.328491274187,26.3550053640905,25.6179136647728,25.6302869067278,16450.4986438261,0.0,1.0
2021-01-25,29.34,29.53,29.11,29.47,9361,25.9307799256343,26.0987024950232,25.727505236374,26.0456743152162,10591.7269279081,0.0,1.0
2021-01-26,30.07,30.16,29.75,29.85,22339,26.5759561132864,26.6554983829969,26.2931391543156,26.381519453994,25275.9948555218,0.0,1.0
2021-01-27,28.74,30.125,28.74,29.53,18375,25.4004981275641,26.6245652781095,25.4004981275641,26.0987024950232,20790.8324217831,0.0,1.0
2021-01-28,28.65,29.519,28.65,29.24,14993,25.3209558578535,26.0889806620586,25.3209558578535,25.8423996259559,16964.1877823017,0.0,1.0
2021-01-29,28.16,29.03,28.105,28.95,19932,24.8878923894295,25.6568009966313,24.8392832246064,25.5860967568886,22552.5372425024,0.0,1.0
2021-02-01,30.67,30.83,28.51,28.51,32693,27.1062379113566,27.247646390842,25.1972234383038,25.1972234383038,36991.2753396112,0.0,1.0
2021-02-02,30.71,31.0,29.9436,30.81,18580,27.141590031228,27.3978929002953,26.4642434144929,27.2299703309064,21022.7845658084,0.0,1.0
2021-02-03,31.35,31.48,30.94,30.97,18908,27.7072239491696,27.8221183387514,27.3448647204882,27.3713788103917,21393.907996249,0.0,1.0
2021-02-04,31.5,31.5,31.35,31.35,16530,27.8397943986871,27.8397943986871,27.7072239491696,27.7072239491696,18703.2631255551,0.0,1.0
2021-02-05,31.11,31.55,30.59,31.55,9271,27.6895478892339,28.0811711959283,27.2267203449587,28.0811711959283,10416.2339939159,0.22,1.0
2021-02-08,31.82,31.98,31.12,31.36,22832,28.3214854977635,28.4638939729251,27.6984484189315,27.9120611316739,25652.4058406955,0.0,1.0
2021-02-09,32.46,32.49,31.702,32.0,24633,28.8911193984099,28.9178209875027,28.2164592473318,28.4816950323203,27675.8809159886,0.0,1.0
2021-02-10,32.38,32.49,32.13,32.49,15121,28.8199151608291,28.9178209875027,28.5974019183891,28.9178209875027,16988.8765205482,0.0,1.0
2021-02-11,31.73,32.49,31.73,32.49,9233,28.2413807304851,28.9178209875027,28.2413807304851,28.9178209875027,10373.5399057087,0.0,1.0
2021-02-12,32.31,32.3185,31.42,32.3185,7064,28.7576114529459,28.7651769031889,27.9654643098595,28.7651769031889,7936.60629198812,0.0,1.0
2021-02-16,31.95,32.3,31.34,32.25,13888,28.4371923838323,28.7487109232483,27.8942600722787,28.7042082747603,15603.5657110888,0.0,1.0
2021-02-17,32.05,32.399,31.55,31.76,12204,28.5261976808083,28.8368261672545,28.0811711959283,28.2680823195779,13711.5434863283,0.0,1.0
2021-02-18,32.21,32.4,31.68,32.2,13950,28.6686061559699,28.8377162202243,28.1968780819971,28.6597056262723,15673.2244865847,0.0,1.0
2021-02-19,32.47,32.48,31.7819,32.1,14183,28.9000199281075,28.9089204578051,28.2875744796156,28.5707003292963,15935.0066590129,0.0,1.0
2021-02-22,33.14,33.65,32.13,32.13,32613,29.4963554178467,29.9502824324243,28.5974019183891,28.5974019183891,36641.6394394972,0.0,1.0
2021-02-23,33.17,33.74,32.752,33.11,15087,29.5230570069395,30.0303871997027,29.1510148655798,29.4696538287539,16950.6765468891,0.0,1.0
2021-02-24,33.65,33.97,33.27,33.27,11716,29.9502824324243,30.2350993827475,29.6120623039155,29.6120623039155,13163.2615114571,0.0,1.0
2021-02-25,33.14,33.92,33.13,33.87,9207,29.4963554178467,30.1905967342595,29.4874548881491,30.1460940857715,10344.3281611459,0.0,1.0
2021-02-26,32.35,33.7499,32.35,33.21,14883,28.7932135717363,30.0391987241033,28.7932135717363,29.5586591257299,16721.4767049348,0.0,1.0
2021-03-01,33.98,34.0,33.21,33.21,23569,30.2439999124451,30.2618009718403,29.5586591257299,29.5586591257299,26480.4464461874,0.0,1.0
2021-03-02,33.71,34.0,33.71,34.0,14094,30.0036856106099,30.2618009718403,30.0036856106099,30.2618009718403,15835.0126103172,0.0,1.0
2021-03-03,34.0,34.97,33.765,33.9,37608,30.2618009718403,31.1251523525075,30.0526385239467,30.1727956748643,42253.6649814679,0.0,1.0
2021-03-04,34.66,34.97,33.63,34.32,23193,30.8492359318819,31.1251523525075,29.9324813730291,30.5466179221635,26057.9996786637,0.0,1.0
2021-03-05,34.95,35.0,34.7721,34.85,26449,31.1073512931123,31.1518539416003,30.949010869792,31.0183459961363,29716.2089208372,0.0,1.0
2021-03-08,35.43,35.44,34.85,34.95,48459,31.5345767185971,31.5434772482947,31.0183459961363,31.1073512931123,54445.0742218931,0.0,1.0
2021-03-09,35.97,35.99,35.2,35.44,24591,32.0152053222675,32.0330063816627,31.3298645355523,31.5434772482947,27628.6927132333,0.0,1.0
2021-03-10,36.98,36.99,35.73,36.0,51794,32.9141588217251,32.9230593514227,31.8015926095251,32.0419069113603,58192.042226392,0.0,1.0
2021-03-11,38.53,38.53,36.82,37.0,48966,34.2937409248532,34.2937409248532,32.7717503465635,32.9319598811203,55014.7032408677,0.0,1.0
2021-03-12,37.85,39.24,37.25,38.97,36795,33.6885049054164,34.9256785333828,33.1544731235603,34.6853642315476,41340.2361995615,0.0,1.0
2021-03-15,36.89,38.3,35.9547,38.19,38884,32.8340540544467,34.0890287418084,32.0015875118302,33.9911229151348,43687.2875223197,0.0,1.0
2021-03-16,36.38,36.89,35.18,36.89,25128,32.3801270398691,32.8340540544467,31.3120634761571,32.8340540544467,28232.027591319,0.0,1.0
2021-03-17,36.17,36.8138,35.6,36.41,14390,32.1932159162195,32.766232018151,31.6858857234563,32.4068286289619,16167.5770868784,0.0,1.0
2021-03-18,36.92,37.39,36.19,36.19,22949,32.8607556435395,33.2790805393267,32.2110169756147,32.2110169756147,25783.8586912281,0.0,1.0
2021-03-19,38.5,38.5,35.91,36.64,118779,34.2670393357604,34.2670393357604,31.9618021440819,32.6115408120067,133451.607977924,0.0,1.0
2021-03-22,36.94,38.1,36.68,38.1,22899,32.8785567029347,33.9110181478564,32.6471429307971,33.9110181478564,25727.6822593766,0.0,1.0
2021-03-23,36.33,37.3,35.3,35.3,23979,32.3356243913811,33.1989757720483,31.4188698325283,31.4188698325283,26941.0931873702,0.0,1.0
2021-03-24,35.71,37.97,35.67,37.32,16288,31.7837915501299,33.7953112617876,31.7481894313395,33.2167768314435,18300.0344399636,0.0,1.0
2021-03-25,36.52,37.84,35.345,35.7,14487,32.5047344556355,33.6796043757188,31.4589222161675,31.7748910204323,16276.5593646704,0.0,1.0
2021-03-26,36.72,36.82,35.9,36.6,17135,32.6827450495875,32.7717503465635,31.9529016143843,32.5759386932163,19251.663195529,0.0,1.0
2021-03-29,36.45,36.7741,35.675,35.675,22039,32.4424307477523,32.7308969152516,31.7526396961883,31.7526396961883,24761.4476315298,0.0,1.0
2021-03-30,36.55,36.85,36.31,36.33,9074,32.5314360447283,32.7984519356563,32.3178233319859,32.3356243913811,10194.8988524208,0.0,1.0
2021-03-31,36.05,36.84,36.0201,36.25,49589,32.0864095598483,32.7895514059587,32.0597969760525,32.2644201538003,55714.6615817383,0.0,1.0
2021-04-01,36.94,36.94,35.94,35.94,14003,32.8785567029347,32.8785567029347,31.9885037331747,31.9885037331747,15732.7715043474,0.0,1.0
2021-04-05,37.02,37.6304,36.55,37.12,9820,32.9497609405155,33.4930492732571,32.5314360447283,33.0387662374915,11033.051215646,0.0,1.0
2021-04-06,37.38,38.01,37.1446,37.5,28221,33.2701800096292,33.830913380578,33.0606615405476,33.3769863660003,31707.1016656563,0.0,1.0
2021-04-07,36.46,37.54,36.46,37.54,31161,32.4513312774499,33.4125884847907,32.4513312774499,33.4125884847907,35010.275858528,0.0,1.0
2021-04-08,36.98,37.16,36.52,36.68,18399,32.9141588217251,33.0743683562819,32.5047344556355,32.6471429307971,20671.8033927363,0.0,1.0
2021-04-09,36.95,37.32,36.62,36.99,8693,32.8874572326323,33.2167768314435,32.5937397526115,32.9230593514227,9766.83444171189,0.0,1.0
2021-04-12,37.76,37.76,36.91,36.91,10224,33.6084001381379,33.6084001381379,32.8518551138419,32.8518551138419,11486.9567850066,0.0,1.0
2021-04-13,37.07,37.51,37.07,37.34,8823,32.9942635890035,33.3858868956979,32.9942635890035,33.2345778908388,9912.89316452594,0.0,1.0
2021-04-14,37.46,37.9351,37.2,37.3,7285,33.34138424721,33.7642484131429,33.1099704750723,33.1989757720483,8184.90612077199,0.0,1.0
2021-04-15,37.55,37.55,37.305,37.305,3742,33.4214890144883,33.4214890144883,33.2034260368971,33.2034260368971,4204.24415977061,0.0,1.0
2021-04-16,37.58,37.9,37.43,37.89,11150,33.4481906035811,33.7330075539044,33.3146826581171,33.7241070242068,12527.3443028975,0.0,1.0
2021-04-19,37.31,37.71,36.96,37.67,9080,33.2078763017459,33.56389748965,32.8963577623299,33.5282953708596,10201.640024243,0.0,1.0
2021-04-20,37.08,37.63,36.719,37.25,22271,33.0031641187011,33.4926932520692,32.6818549966178,33.1544731235603,25022.106275321,0.0,1.0
2021-04-21,37.26,37.51,36.75,36.99,8850,33.1633736532579,33.3858868956979,32.7094466386803,32.9230593514227,9943.22843772579,0.0,1.0
2021-04-22,37.05,37.2,36.85,37.16,9643,32.9764625296083,33.1099704750723,32.7984519356563,33.0743683562819,10834.1866468915,0.0,1.0
2021-04-23,37.3,37.6966,36.02,36.99,7013,33.1989757720483,33.5519707798552,32.0597079707555,32.9230593514227,7879.30633149954,0.0,1.0
2021-04-26,37.25,37.5,37.0135,37.1,13909,33.1544731235603,33.3769863660003,32.9439755962121,33.0209651780963,15627.1598124664,0.0,1.0
2021-04-27,37.14,37.806,36.4,37.7,14359,33.0565672968867,33.6493425747469,32.3979280992643,33.5549969599524,16132.7476991305,0.0,1.0
2021-04-28,37.3,37.41,36.7,37.22,9741,33.1989757720483,33.2968815987219,32.6649439901923,33.1277715344675,10944.2924533205,0.0,1.0
2021-04-29,37.77,37.79,37.28,37.31,6334,33.6173006678356,33.6351017272307,33.1811747126531,33.2078763017459,7116.43038695536,0.0,1.0
2021-04-30,37.94,38.03,37.25,37.33,23139,33.7686096726948,33.8487144399732,33.1544731235603,33.2256773611411,25997.329132264,0.0,1.0
2021-05-03,39.68,39.74,38.04,38.04,22784,35.3173018400772,35.3707050182628,33.8576149696707,33.8576149696707,25598.4764661179,0.0,1.0
2021-05-04,38.97,39.55,38.735,39.54,9993,34.6853642315476,35.2015949540084,34.476201783654,35.1926944243108,11227.4216698524,0.0,1.0
2021-05-05,39.25,39.5,38.92,39.32,8357,34.9345790630804,35.1570923055204,34.6408615830596,34.9968827709636,9389.3288196694,0.0,1.0
2021-05-06,38.85,39.22,38.78,39.07,7819,34.5785578751764,34.9078774739876,34.5162541672932,34.7743695285236,8784.87041294663,0.0,1.0
2021-05-07,38.68,39.0,38.4,38.68,5727,34.631961053362,34.9184715894808,34.381264334258,34.631961053362,6396.41398471991,0.23,1.0
2021-05-10,38.79,38.99,38.13,38.95,13262,34.7304490501528,34.9095181352271,34.1395210694077,34.8737043182122,14812.1603396814,0.0,1.0
2021-05-11,38.25,38.97,38.04,38.28,10747,34.2469625204523,34.8916112267196,34.0589399811243,34.2738228832134,12003.1885967845,0.0,1.0
2021-05-12,36.77,38.2325,36.77,38.22,13167,32.9218512909028,34.2312939755083,32.9218512909028,34.2201021576912,14706.0560392539,0.0,1.0
2021-05-13,36.91,37.55,36.61,36.94,29757,33.0471996504548,33.6202207226924,32.7785960228434,33.0740600132159,33235.2175560172,0.0,1.0
2021-05-14,38.84,38.94,37.07,37.07,18208,34.7752163214214,34.8647508639585,33.1904549185142,33.1904549185142,20336.2852861499,0.0,1.0
2021-05-17,38.14,38.69,37.38,38.69,18478,34.1484745236615,34.6409145076157,33.4680120003793,34.6409145076157,20637.8448768386,0.0,1.0
2021-05-18,38.52,38.66,37.48,37.48,15439,34.4887057853025,34.6140541448545,33.5575465429164,33.5575465429164,17243.624150531,0.0,1.0
2021-05-19,38.23,38.23,37.5,38.12,8420,34.2290556119449,34.2290556119449,33.5754534514238,34.130567615154,9404.1916799968,0.0,1.0
2021-05-20,38.68,38.68,37.84,37.84,21716,34.631961053362,34.631961053362,33.8798708960501,33.8798708960501,24254.3261903575,0.0,1.0
2021-05-21,39.23,39.24,38.57,39.0,14647,35.1244010373162,35.1333544915699,34.5334730565711,34.9184715894808,16359.0493511773,0.0,1.0
2021-05-24,39.49,39.49,39.03,39.24,12506,35.3571908479127,35.3571908479127,34.9453319522419,35.1333544915699,13967.793485753,0.0,1.0
2021-05-25,39.41,39.84,38.705,39.4,32421,35.285563213883,35.6705617467927,34.6543446889962,35.2766097596293,36210.6055174794,0.0,1.0
2021-05-26,39.39,39.73,38.63,38.63,12935,35.2676563053756,35.5720737500018,34.5871937820934,34.5871937820934,14446.9381687362,0.0,1.0
2021-05-27,39.0,39.44,38.835,39.44,30560,34.9184715894808,35.3124235766441,34.7707395942945,35.3124235766441,34132.0781164729,0.0,1.0
2021-05-28,38.85,39.0,38.67,39.0,8901,34.7841697756751,34.9184715894808,34.6230075991082,34.9184715894808,9941.41450637192,0.0,1.0
2021-06-01,39.5,39.5,38.95,38.95,15972,35.3661443021664,35.3661443021664,34.8737043182122,34.8737043182122,17838.925120298,0.0,1.0
2021-06-02,39.29,39.38,38.38,38.38,15735,35.1781217628385,35.2587028511219,34.3633574257506,34.3633574257506,17574.2228129156,0.0,1.0
2021-06-03,39.22,39.49,38.0952,38.0952,7681,35.1154475830625,35.3571908479127,34.1083630486048,34.1083630486048,8578.81191140801,0.0,1.0
2021-06-04,39.22,39.345,38.985,39.05,6860,35.1154475830625,35.2273657612339,34.9050414081002,34.9632388607493,7661.84737823967,0.0,1.0
2021-06-07,39.5,39.5,38.94,39.1,30692,35.3661443021664,35.3661443021664,34.8647508639585,35.0080061320179,34279.5072496986,0.0,1.0
2021-06-08,39.34,39.62,38.97,38.97,16517,35.222889034107,35.473585753211,34.8916112267196,34.8916112267196,18447.6287385401,0.0,1.0
2021-06-09,39.09,39.64,38.69,39.055,16538,34.9990526777642,35.4914926617184,34.6409145076157,34.9677155878762,18471.0833733714,0.0,1.0
2021-06-10,38.23,39.2,38.15,39.09,7060,34.2290556119449,35.097540674555,34.1574279779152,34.9990526777642,7885.22485282392,0.0,1.0
2021-06-11,38.25,38.52,38.09,38.52,9317,34.2469625204523,34.4887057853025,34.1037072523929,34.4887057853025,10406.0396535072,0.0,1.0
2021-06-14,37.85,38.495,37.79,38.48,8160,33.8888243503038,34.4663221496683,33.8351036247815,34.4528919682877,9113.80096303728,0.0,1.0
2021-06-15,37.85,38.22,37.5,37.84,23711,33.8888243503038,34.2201021576912,33.5754534514238,33.8798708960501,26482.5164993354,0.0,1.0
2021-06-16,37.98,38.15,37.51,37.51,20399,34.005219255602,34.1574279779152,33.5844069056775,33.5844069056775,22783.3855202203,0.0,1.0
2021-06-17,38.0,38.2996,37.85,37.98,21646,34.0231261641095,34.2913716535507,33.8888243503038,34.005219255602,24176.1440742531,0.0,1.0
2021-06-18,38.4,38.83,37.75,37.87,53743,34.381264334258,34.7662628671677,33.7992898077666,33.9067312588112,60024.878082906,0.0,1.0
2021-06-21,38.87,39.0,38.02,38.37,19265,34.8020766841825,34.9184715894808,34.0410330726169,34.3544039714969,21516.8352393276,0.0,1.0
2021-06-22,38.53,38.71,38.25,38.71,20297,34.4976592395563,34.6588214161231,34.2469625204523,34.6588214161231,22669.4630081823,0.0,1.0
2021-06-23,38.65,39.07,38.5,39.07,25039,34.6051006906008,34.9811457692568,34.4707988767951,34.9811457692568,27965.7429305748,0.0,1.0
2021-06-24,39.35,39.47,38.5,38.5,19856,35.2318424883607,35.3392839394053,34.4707988767951,34.4707988767951,22176.9156767241,0.0,1.0
2021-06-25,38.51,39.25,38.44,39.25,58613,34.4797523310488,35.1423079458236,34.4170781512728,35.1423079458236,65464.1195890325,0.0,1.0
2021-06-28,38.58,38.69,38.2,38.69,22830,34.5424265108248,34.6409145076157,34.2021952491837,34.6409145076157,25498.5387237918,0.0,1.0
2021-06-29,38.17,38.99,38.16,38.76,23825,34.1753348864226,34.9095181352271,34.1663814321689,34.7035886873917,26609.8416598485,0.0,1.0
2021-06-30,38.11,38.57,38.11,38.17,30857,34.1216141609003,34.5334730565711,34.1216141609003,34.1753348864226,34463.7936662306,0.0,1.0
2021-07-01,38.36,38.54,38.2,38.44,39744,34.3454505172431,34.50661269381,34.2021952491837,34.4170781512728,44389.5717493817,0.0,1.0
2021-07-02,38.68,38.99,38.35,38.37,17718,34.631961053362,34.9095181352271,34.3364970629894,34.3544039714969,19789.0104734184,0.0,1.0
2021-07-06,37.89,38.78,37.84,38.64,25228,33.9246381673186,34.7214955958991,33.8798708960501,34.5961472363471,28176.834644057,0.0,1.0
2021-07-07,37.74,38.29,37.74,37.95,28115,33.7903363535129,34.2827763374671,33.7903363535129,33.9783588928409,31401.2884896806,0.0,1.0
2021-07-08,37.04,37.82,36.75,37.64,33521,33.163594555753,33.8619639875426,32.9039443823953,33.7008018109758,37439.1816276928,0.0,1.0
2021-07-09,37.74,38.17,37.3,37.59,23817,33.7903363535129,34.1753348864226,33.3963843663496,33.6560345397072,26600.9065608651,0.0,1.0
2021-07-12,38.18,38.4,37.4575,37.4575,7798,34.1842883406763,34.381264334258,33.5374012708455,33.5374012708455,8709.4877340398,0.0,1.0
2021-07-13,37.59,38.48,37.45,38.06,24541,33.6560345397072,34.4528919682877,33.5306861801553,34.0768468896318,27409.5330188601,0.0,1.0
2021-07-14,37.53,38.34,37.44,37.65,27641,33.602313814185,34.3275436087357,33.5217327259015,33.7097552652295,30871.8838749158,0.0,1.0
2021-07-15,38.02,38.24,37.23,37.69,22239,34.0410330726169,34.2380090661986,33.3337101865736,33.7455690822444,24838.4582863954,0.0,1.0
2021-07-16,37.5,38.3,37.5,38.06,13078,33.5754534514238,34.2917297917209,33.5754534514238,34.0768468896318,14606.6530630639,0.0,1.0
2021-07-19,36.61,37.48,36.39,37.02,15170,32.7785960228434,33.5575465429164,32.5816200292617,33.1456876472456,16943.1814472151,0.0,1.0
2021-07-20,37.05,38.285,37.02,37.195,30013,33.1725480100067,34.2782996103403,33.1456876472456,33.3023730966856,33521.1407234851,0.0,1.0
2021-07-21,37.53,38.02,37.3,37.42,7502,33.602313814185,34.0410330726169,33.3963843663496,33.5038258173941,8378.8890716551,0.0,1.0
2021-07-22,36.73,37.6,36.45,37.6,7244,32.8860374738879,33.6649879939609,32.635340754784,33.6649879939609,8090.73212944144,0.0,1.0
2021-07-23,36.62,37.06,36.61,36.86,9231,32.7875494770971,33.1815014642604,32.7785960228434,33.0024323791862,10309.9873394359,0.0,1.0
2021-07-26,37.07,37.17,36.45,36.45,6043,33.1904549185142,33.2799894610513,32.635340754784,32.635340754784,6749.35039456302,0.0,1.0
2021-07-27,35.86,36.82,35.34,36.82,5899,32.1070869538149,32.9666185621713,31.6415073326218,32.9666185621713,6588.51861286237,0.0,1.0
2021-07-28,35.7,35.97,35.4,35.6,14393,31.9638316857555,32.2055749506057,31.6952280581441,31.8742971432183,16075.3599584553,0.0,1.0
2021-07-29,35.5,36.03,35.45,35.99,13988,31.7847626006812,32.259295676128,31.7399953294127,32.2234818591132,15623.0205724223,0.0,1.0
2021-07-30,35.12,35.505,35.12,35.44,11153,31.4445313390401,31.7892393278081,31.4445313390401,31.7310418751589,12456.6448701906,0.0,1.0
2021-08-02,35.17,35.845,35.05,35.46,12422,31.4892986103087,32.0936567724343,31.3818571592641,31.7489487836664,13873.9749464276,0.0,1.0
2021-08-03,35.29,35.6173,35.21,35.29,16411,31.5967400613532,31.8897866190773,31.5251124273235,31.5967400613532,18329.2386770104,0.0,1.0
2021-08-04,35.48,35.785,35.07,35.07,15852,31.7668556921738,32.039936046912,31.3997640677716,31.3997640677716,17704.8986355474,0.0,1.0
2021-08-05,36.17,36.42,35.51,35.51,13769,32.38464403568,32.6084803920228,31.7937160549349,31.7937160549349,15378.4222377525,0.0,1.0
2021-08-06,36.97,37.4,35.955,36.03,18884,33.3068498238124,33.6942435328803,32.3924204872917,32.459989157478,20960.8979442082,0.23,1.0
2021-08-09,37.01,37.5,36.73,36.83,22615,33.3428864479118,33.7843350931286,33.0906300792164,33.1807216394647,25102.2403626492,0.0,1.0
2021-08-10,37.08,37.35,37.0246,37.2,11029,33.4059505400856,33.6491977527561,33.356039815708,33.5140604123836,12241.9902259411,0.0,1.0
2021-08-11,37.44,37.5,37.1583,37.25,10765,33.7302801569796,33.7843350931286,33.47649223176,33.5591061925078,11948.9550079115,0.0,1.0
2021-08-12,37.41,37.44,37.22,37.44,9072,33.7032526889051,33.7302801569796,33.5320787244333,33.7302801569796,10069.7556741081,0.0,1.0
2021-08-13,37.35,37.665,37.3,37.445,13623,33.6491977527561,33.9329861675384,33.604151972632,33.7347847349921,15121.2832394592,0.0,1.0
2021-08-16,37.25,37.46,37.23,37.25,11111,33.5591061925078,33.7482984690293,33.5410878804581,33.5591061925078,12333.0087406321,0.0,1.0
2021-08-17,37.2,37.395,37.13,37.395,12831,33.5140604123836,33.6897389548679,33.4509963202098,33.6897389548679,14242.1775853704,0.0,1.0
2021-08-18,37.0,37.63,37.0,37.1,18070,33.3338772918869,33.9014541214515,33.3338772918869,33.4239688521353,20057.3726886169,0.0,1.0
2021-08-19,37.03,37.11,36.82,37.06,17381,33.3609047599614,33.4329780081601,33.1717124834399,33.3879322280359,19292.5951688351,0.0,1.0
2021-08-20,36.62,38.13,36.05,37.1,37021,32.9915293629432,34.3519119226932,32.4780074695277,33.4239688521353,41092.639419219,0.0,1.0
2021-08-23,37.5,38.0,36.9,36.9,26566,33.7843350931286,34.2347928943704,33.2437857316386,33.2437857316386,29487.778796115,0.0,1.0
2021-08-24,37.65,37.88,37.43,37.53,14344,33.9194724335012,34.1266830220723,33.7212710009548,33.8113625612031,15921.5801796082,0.0,1.0
2021-08-25,37.03,38.32,36.78,37.5,36442,33.3609047599614,34.5230858871651,33.1356758593406,33.7843350931286,40449.9599069495,0.0,1.0
2021-08-26,36.75,37.48,36.6,37.3975,15801,33.1086483912661,33.766316781079,32.9735110508936,33.6919912438741,17538.8237882034,0.0,1.0
2021-08-27,37.37,37.6,37.04,37.04,26251,33.6672160648058,33.874426653377,33.3699139159863,33.3699139159863,29138.1345018751,0.0,1.0
2021-08-30,37.11,37.4,37.11,37.4,15937,33.4329780081601,33.6942435328803,33.4329780081601,33.6942435328803,17689.7813247641,0.0,1.0
2021-08-31,37.42,37.73,37.13,37.38,23701,33.71226184493,33.9915456816998,33.4509963202098,33.6762252208306,26307.6806913619,0.0,1.0
2021-09-01,37.49,37.61,37.22,37.32,21278,33.7753259371038,33.8834358094018,33.5320787244333,33.6221702846816,23618.1945804311,0.0,1.0
2021-09-02,37.61,37.69,37.45,37.51,12618,33.8834358094018,33.9555090576005,33.7392893130045,33.7933442491535,14005.7514435511,0.0,1.0
2021-09-03,37.49,37.5,37.31,37.45,16273,33.7753259371038,33.7843350931286,33.6131611286568,33.7392893130045,18062.73523862,0.0,1.0
2021-09-07,37.05,37.56,37.03,37.29,23341,33.3789230720111,33.8383900292776,33.3609047599614,33.5951428166071,25908.0872122306,0.0,1.0
2021-09-08,36.9,37.35,36.9,37.33,17272,33.2437857316386,33.6491977527561,33.2437857316386,33.6311794407065,19171.6071432092,0.0,1.0
2021-09-09,36.85,37.15,36.74,37.04,24343,33.1987399515144,33.4690146322594,33.0996392352412,33.3699139159863,27020.2890624793,0.0,1.0
2021-09-10,36.75,37.0,36.75,36.99,28528,33.1086483912661,33.3338772918869,33.1086483912661,33.3248681358621,31665.5632573803,0.0,1.0
2021-09-13,36.9,37.06,36.59,36.9,19400,33.2437857316386,33.3879322280359,32.9645018948687,33.2437857316386,21533.6485976296,0.0,1.0
2021-09-14,36.72,37.05,36.7,37.05,21295,33.0816209231916,33.3789230720111,33.0636026111419,33.3789230720111,23637.0642725012,0.0,1.0
2021-09-15,37.14,37.25,36.75,36.8,24739,33.4600054762346,33.5591061925078,33.1086483912661,33.1536941713902,27459.8418895237,0.0,1.0
2021-09-16,37.0,37.49,36.87,37.23,20274,33.3338772918869,33.7753259371038,33.2167582635641,33.5410878804581,22503.7727664095,0.0,1.0
2021-09-17,37.73,37.86,37.02,37.02,93693,33.9915456816998,34.1086647100227,33.3518956039366,33.3518956039366,103997.532889573,0.0,1.0
2021-09-20,37.18,37.38,36.86,37.38,23247,33.4960421003339,33.6762252208306,33.2077491075392,33.6762252208306,25803.7489149019,0.0,1.0
2021-09-21,37.35,37.44,37.1,37.4,11941,33.6491977527561,33.7302801569796,33.4239688521353,33.6942435328803,13254.293706407,0.0,1.0
2021-09-22,37.57,37.96,37.54,37.54,12200,33.8473991853025,34.198756270271,33.820371717228,33.820371717228,13541.7790150042,0.0,1.0
2021-09-23,38.09,38.36,37.75,37.76,15822,34.3158752985939,34.5591225112644,34.0095639937495,34.0185731497743,17562.1334078194,0.0,1.0
2021-09-24,38.09,38.32,38.07,38.25,15622,34.3158752985939,34.5230858871651,34.2978569865442,34.4600217949912,17340.1370305242,0.0,1.0
2021-09-27,39.13,39.38,38.15,38.15,37675,35.2528275251766,35.4780564257975,34.3699302347429,34.3699302347429,41818.5675729741,0.0,1.0
2021-09-28,38.55,39.23,38.5,39.23,12407,34.7302964757362,35.342919085425,34.6852506956121,35.342919085425,13771.5452655047,0.0,1.0
2021-09-29,39.01,39.25,38.3084,39.18,9833,35.1447176528786,35.3609373974746,34.5126352661762,35.2978733053008,10914.4518897161,0.0,1.0
2021-09-30,38.68,39.08,36.1331,39.08,15645,34.8474155040591,35.2077817450525,32.552873556094,35.2077817450525,17365.6666139132,0.0,1.0
2021-10-01,39.11,39.33,38.26,38.72,22025,35.234809213127,35.4330106456733,34.469030951016,34.8834521281584,24447.3510496285,0.0,1.0
2021-10-04,38.83,39.03,38.49,38.86,10158,34.9825528444316,35.1627359649283,34.6762415395872,35.0095803125061,11275.1960028207,0.0,1.0
2021-10-05,39.18,39.32,38.86,39.18,13301,35.2978733053008,35.4240014896485,35.0095803125061,35.2978733053008,14763.869072014,0.0,1.0
2021-10-06,39.26,39.26,38.28,38.28,10975,35.3699465534995,35.3699465534995,34.4870492630657,34.4870492630657,12182.0512040714,0.0,1.0
2021-10-07,39.69,39.71,39.39,39.39,16819,35.7573402625674,35.775358574617,35.4870655818223,35.4870655818223,18668.7853486357,0.0,1.0
2021-10-08,39.84,39.85,39.6,39.75,11649,35.8924776029399,35.9014867589647,35.6762578583438,35.8113951987164,12930.1789955561,0.0,1.0
2021-10-11,39.45,39.87,39.45,39.68,12348,35.5411205179713,35.9195050710144,35.5411205179713,35.7483311065425,13706.0563342026,0.0,1.0
2021-10-12,39.55,39.62,39.45,39.45,5193,35.6312120782197,35.6942761703935,35.5411205179713,35.5411205179713,5764.13593646859,0.0,1.0
2021-10-13,39.37,39.57,39.28,39.5,15845,35.4690472697727,35.6492303902693,35.3879648655492,35.5861662980955,17587.6629912083,0.0,1.0
2021-10-14,39.7,39.725,39.38,39.38,12810,35.7663494185922,35.7888723086543,35.4780564257975,35.4780564257975,14218.8679657544,0.0,1.0
2021-10-15,39.5,39.97,39.43,39.94,13838,35.5861662980955,36.0095966312627,35.5231022059217,35.9825691631882,15359.9293450515,0.0,1.0
2021-10-18,39.27,39.6,38.12,38.12,10448,35.3789557095243,35.6762578583438,34.3429027666684,34.3429027666684,11597.0907498987,0.0,1.0
2021-10-19,39.36,39.5,38.84,39.5,11458,35.4600381137478,35.5861662980955,34.9915620004564,35.5861662980955,12718.1724552392,0.0,1.0
2021-10-20,38.92,39.1994,38.56,39.16,9265,35.0636352486551,35.315351067989,34.7393056317611,35.2798549932511,10283.9821781979,0.0,1.0
2021-10-21,39.01,39.19,38.66,38.68,6473,35.1447176528786,35.3068824613256,34.8293971920094,34.8474155040591,7184.91275115757,0.0,1.0
2021-10-22,39.2,39.58,38.75,38.75,9484,35.3158916173505,35.6582395462942,34.9104795962329,34.9104795962329,10527.0682113361,0.0,1.0
2021-10-25,39.45,39.6657,38.64,38.64,9086,35.5411205179713,35.735448013427,34.8113788799598,34.8113788799598,10085.2954205187,0.0,1.0
2021-10-26,39.03,39.97,39.03,39.7,14395,35.1627359649283,36.0095966312627,35.1627359649283,35.7663494185922,15978.1892558185,0.0,1.0
2021-10-27,39.89,40.0,39.18,39.18,26217,35.937523383064,36.0366240993372,35.2978733053008,35.2978733053008,29100.3951177349,0.0,1.0
2021-10-28,42.1,42.37,39.95,40.0,35544,37.9285468645524,38.1717940772229,35.991578319213,36.0366240993372,39453.1961728943,0.0,1.0
2021-10-29,41.75,42.1,41.6048,42.1,9028,37.6132264036832,37.9285468645524,37.4824134582026,37.9285468645524,10020.9164711031,0.0,1.0
2021-11-01,41.6,42.25,41.6,42.13,16790,37.4780890633107,38.0636842049249,37.4780890633107,37.9555743326269,18636.5958739279,0.0,1.0
2021-11-02,41.38,41.56,41.18,41.56,7748,37.2798876307643,37.4420524392114,37.0997045102677,37.4420524392114,8600.13965641417,0.0,1.0
2021-11-03,41.95,42.17,40.69,41.25,21853,37.7934095241799,37.9916109567263,36.6582558650508,37.1627686024415,24256.4341651547,0.0,1.0
2021-11-04,42.5,42.5,41.59,41.76,13413,38.2889131055458,38.2889131055458,37.4690799072859,37.6222355597081,14888.1870432993,0.0,1.0
2021-11-05,43.4,43.6,42.54,42.55,27552,39.3069477363521,39.4880857443537,38.5280543019451,38.5371112023452,30421.0036358059,0.23,1.0
2021-11-08,43.64,43.7,43.3641,43.6455,9503,39.524313345954,39.5786547483545,39.2744334639158,39.5292946411741,10492.5521759242,0.0,1.0
2021-11-09,43.04,43.4018,43.04,43.39,6611,38.9808993219491,39.3085779784241,38.9808993219491,39.297890835952,7299.40675944807,0.0,1.0
2021-11-10,43.39,43.74,41.0235,41.0235,24931,39.297890835952,39.6148823499548,37.1545753562728,37.1545753562728,27527.0775858115,0.0,1.0
2021-11-11,42.99,43.84,42.99,43.84,7132,38.9356148199487,39.7054513539556,38.9356148199487,39.7054513539556,7874.65875183537,0.0,1.0
2021-11-12,42.96,43.29,42.55,43.29,6573,38.9084441187485,39.2073218319512,38.5371112023452,39.2073218319512,7257.44980031041,0.0,1.0
2021-11-15,42.58,43.1458,42.46,42.85,8556,38.5642819035454,39.076721328182,38.4555990987444,38.8088182143476,9446.94058899374,0.0,1.0
2021-11-16,42.56,43.02,41.5022,41.5022,12169,38.5461681027453,38.962785521149,37.5881291784247,37.5881291784247,13436.1640985817,0.0,1.0
2021-11-17,42.66,42.85,42.19,42.48,7620,38.6367371067461,38.8088182143476,38.2110627879422,38.4737128995446,8413.47443760311,0.0,1.0
2021-11-18,42.94,43.04,42.17,42.6,8702,38.8903303179483,38.9808993219491,38.1929489871421,38.5823957043456,9608.14364252263,0.0,1.0
2021-11-19,42.36,43.04,42.18,42.9,8091,38.3650300947436,38.9808993219491,38.2020058875422,38.854102716348,8933.51990480931,0.0,1.0
2021-11-22,42.88,43.3,42.37,42.37,12979,38.8359889155479,39.2163787323513,38.3740869951437,38.3740869951437,14330.5098065159,0.0,1.0
2021-11-23,42.99,43.1,42.0328,42.36,10855,38.9356148199487,39.0352407243496,38.068688313653,38.3650300947436,11985.3366168218,0.0,1.0
2021-11-24,43.13,43.24,42.4,43.24,6894,39.0624114255499,39.1620373299508,38.401257696344,39.1620373299508,7611.87569197321,0.0,1.0
2021-11-26,40.6,42.26,40.31,42.26,11692,36.7710156243294,38.2744610907428,36.508365512727,38.2744610907428,12909.4938483537,0.0,1.0
2021-11-29,40.7,41.75,40.49,40.8442,26462,36.8615846283302,37.8125591703387,36.6713897199285,36.9921851320993,29217.5013868574,0.0,1.0
2021-11-30,40.44,41.3299,40.17,40.68,14173,36.626105217928,37.4320787845313,36.3815689071259,36.84347082753,15648.8416278411,0.0,1.0
2021-12-01,40.51,42.5333,40.51,41.17,17587,36.6895035207286,38.521986178677,36.6895035207286,37.287258947134,19418.3431672082,0.0,1.0
2021-12-02,42.28,42.715,40.64,40.8,25298,38.292574891543,38.6865500589465,36.8072432259297,36.952153632331,27932.2934806409,0.0,1.0
2021-12-03,40.92,42.04,40.92,42.03,11578,37.060836437132,38.075209281941,37.060836437132,38.066152381541,12783.6229709408,0.0,1.0
2021-12-06,41.28,41.72,41.03,41.3,16366,37.3868848515349,37.7853884691384,37.1604623415328,37.404998652335,18070.1998222851,0.0,1.0
2021-12-07,41.31,42.01,41.31,41.49,7072,37.4140555527351,38.0480385807408,37.4140555527351,37.5770797599366,7808.41092161802,0.0,1.0
2021-12-08,40.99,41.565,40.57,41.11,8713,37.1242347399325,37.6450065129372,36.7438449231291,37.2329175447335,9620.28907806247,0.0,1.0
2021-12-09,40.3,41.12,40.3,40.57,7878,36.4993086123269,37.2419744451336,36.4993086123269,36.7438449231291,8698.34010753772,0.0,1.0
2021-12-10,40.39,40.72,38.34,40.59,11560,36.5808207159277,36.8796984291303,34.724156133911,36.7619587239293,12763.7486218756,0.0,1.0
2021-12-13,40.44,40.44,39.17,39.17,12705,36.626105217928,36.626105217928,35.4758788671178,35.4758788671178,14027.9780485233,0.0,1.0
2021-12-14,41.98,42.005,39.55,39.55,52012,38.0208678795405,38.0435101305408,35.8200410823208,35.8200410823208,57428.0357544113,0.0,1.0
2021-12-15,42.0,42.9899,40.52,41.03,33458,38.0389816803407,38.9355242509447,36.6985604211287,37.1604623415328,36941.9983902002,0.0,1.0
2021-12-16,40.64,42.41,40.48,42.37,29118,36.8072432259297,38.410314596744,36.6623328195284,38.3740869951437,32150.0720044787,0.0,1.0
2021-12-17,40.62,41.09,39.96,40.82,46579,36.7891294251295,37.2148037439333,36.1913739987242,36.9702674331311,51429.2947282304,0.0,1.0
2021-12-20,40.02,40.76,39.17,40.15,19474,36.2457154011246,36.9159260307307,35.4758788671178,36.3634551063257,21501.8374275438,0.0,1.0
2021-12-21,40.7,41.5,40.7,40.73,22048,36.8615846283302,37.5861366603367,36.8615846283302,36.8887553295304,24343.8693438679,0.0,1.0
2021-12-22,41.69,41.96,41.01,41.01,15057,37.7582177679382,38.0027540787404,37.1423485407327,37.1423485407327,16624.8929930433,0.0,1.0
2021-12-23,41.85,42.09,41.055,41.69,7976,37.9031281743395,38.1204937839414,37.183104592533,37.7582177679382,8806.54489689271,0.0,1.0
2021-12-27,41.7,42.0,41.345,41.52,14450,37.7672746683383,38.0389816803407,37.4457547041354,37.6042504611368,15954.6857773445,0.0,1.0
2021-12-28,41.16,42.05,40.79,42.05,21226,37.2782020467339,38.0842661823411,36.9430967319309,38.0842661823411,23436.2740698903,0.0,1.0
2021-12-29,41.86,42.16,41.42,41.42,8366,37.9121850747396,38.183892086742,37.513681457136,37.513681457136,9237.15579330547,0.0,1.0
2021-12-30,41.54,41.99,41.53,41.84,5245,37.622364261937,38.0299247799406,37.6133073615369,37.8940712739394,5791.16449149978,0.0,1.0
2021-12-31,41.51,42.05,41.31,41.845,8524,37.5951935607367,38.0842661823411,37.4140555527351,37.8985997241395,9411.60841287783,0.0,1.0
2022-01-03,41.92,42.42,41.61,41.61,15124,37.9665264771401,38.4193714971441,37.6857625647375,37.6857625647375,16698.869736786,0.0,1.0
2022-01-04,42.56,42.7159,42.09,42.25,25570,38.5461681027453,38.6873651799825,38.1204937839414,38.2654041903427,28232.6169776262,0.0,1.0
2022-01-05,42.46,42.92,42.13,42.44,21125,38.4555990987444,38.8722165171482,38.1567213855418,38.4374852979443,23324.7568890244,0.0,1.0
2022-01-06,43.96,44.39,42.3301,42.3301,33165,39.8141341587566,40.2035808759601,38.3379499625474,38.3379499625474,36618.4881526388,0.0,1.0
2022-01-07,45.2,45.73,43.85,44.31,38300,40.9371898083667,41.417205529571,39.7145082543557,40.1311256727595,42288.1982887401,0.0,1.0
2022-01-10,45.11,45.4209,44.7501,45.19,12019,40.8556777047659,41.1372567382045,40.529719859367,40.9281329079666,13270.5445230383,0.0,1.0
2022-01-11,44.31,45.45,44.3,45.27,11439,40.1311256727595,41.1636123183687,40.1220687723594,41.0005881111672,12630.1488309373,0.0,1.0
2022-01-12,43.47,44.6,43.35,44.6,18457,39.3703460391526,40.3937757843618,39.2616632343517,40.3937757843618,20378.9367053597,0.0,1.0
2022-01-13,44.22,44.7441,43.6496,43.8,7951,40.0496135691587,40.524285719127,39.5330079703381,39.6692237523553,8778.94163430216,0.0,1.0
2022-01-14,44.2,44.25,43.1901,44.16,6481,40.0314997683586,40.076784270359,39.1168433969544,39.9952721667582,7155.86979397714,0.0,1.0
2022-01-18,44.03,44.5,43.75,43.96,14460,39.8775324615572,40.303206780361,39.6239392503549,39.8141341587566,15965.7270823807,0.0,1.0
2022-01-19,43.6,44.8657,43.35,44.43,10099,39.4880857443537,40.634417627992,39.2616632343517,40.2398084775604,11150.6139560832,0.0,1.0
2022-01-20,43.11,45.2,42.79,43.5231,12829,39.0442976247497,40.9371898083667,38.7544768119471,39.4184381802771,14164.8902309725,0.0,1.0
2022-01-21,42.66,43.5,42.0001,42.64,23391,38.6367371067461,39.3975167403529,38.0390722493447,38.6186233059459,25826.7166102329,0.0,1.0
2022-01-24,43.77,43.77,42.36,42.36,19963,39.6420530511551,39.6420530511551,38.3650300947436,38.3650300947436,22041.7572438151,0.0,1.0
2022-01-25,42.94,43.19,42.2001,43.15,15895,38.8903303179483,39.1167528279504,38.2202102573463,39.08052522635,17550.154355079,0.0,1.0
2022-01-26,41.14,43.73,40.27,43.48,41018,37.2600882459337,39.6058254495547,36.4721379111267,39.3794029395527,45289.224997586,0.0,1.0
2022-01-27,39.96,41.565,39.535,41.17,13151,36.1913739987242,37.6450065129372,35.8064557317207,37.287258947134,14520.4202531389,0.0,1.0
2022-01-28,38.9,39.695,38.05,39.695,14843,35.2313425563156,35.951366138122,34.4615060223087,35.951366138122,16388.6090652681,0.0,1.0
2022-01-31,38.85,40.0,37.37,37.37,27856,35.1860580543152,36.2276016003245,33.8456367951031,33.8456367951031,30756.6593089071,0.0,1.0
2022-02-01,40.02,40.08,38.6725,39.0,20637,36.2457154011246,36.3000568035251,35.0252980722137,35.3219115603164,22785.9412032567,0.0,1.0
2022-02-02,39.33,39.685,38.5897,39.55,16997,35.6207892735191,35.9423092377219,34.950306936901,35.8200410823208,18766.9061700709,0.0,1.0
2022-02-03,40.27,40.39,38.964,39.13,20998,36.4721379111267,36.5808207159277,35.2893067188761,35.4396512655174,23184.5323150643,0.0,1.0
2022-02-04,40.25,40.77,40.05,40.2,12052,36.6623328195284,37.1359828335943,36.4801597371953,36.6167895489451,13231.3729840348,0.23,1.0
2022-02-07,40.18,40.31,39.96,39.99,11056,36.5985722407118,36.7169847442283,36.3981818501454,36.4255078124954,12137.9073773223,0.0,1.0
2022-02-08,40.68,41.27,40.0,40.1,13269,37.0540049465445,37.591415539427,36.434616466612,36.5257030077786,14567.4649954495,0.0,1.0
2022-02-09,41.03,42.3925,40.81,41.28,18605,37.3728078406273,38.6138619640213,37.1724174500609,37.6005241935436,20425.6301334191,0.0,1.0
2022-02-10,40.37,41.46,40.07,40.64,23889,36.7716366689282,37.7644799676434,36.4983770454286,37.0175703300778,26226.7067055764,0.0,1.0
2022-02-11,40.32,41.1673,40.26,40.46,12166,36.7260933983449,37.4978696616489,36.671441473645,36.8536145559781,13356.5286860079,0.0,1.0
2022-02-14,39.86,41.2,39.63,40.78,15184,36.3070953089789,37.5276549606104,36.0975962642959,37.145091487711,16669.8612171909,0.0,1.0
2022-02-15,40.5,40.68,39.86,40.29,11313,36.8900491724447,37.0540049465445,36.3070953089789,36.698767435995,12420.0566352793,0.0,1.0
2022-02-16,40.81,41.22,40.57,40.685,10349,37.1724174500609,37.5458722688437,36.9538097512613,37.0585592736028,11361.7224536821,0.0,1.0
2022-02-17,39.89,40.85,39.74,40.69,16271,36.3344212713289,37.2088520665276,36.1977914595791,37.0631136006611,17863.2318140748,0.0,1.0
2022-02-18,40.23,40.7136,39.86,39.86,17031,36.6441155112951,37.0846100243764,36.3070953089789,36.3070953089789,18697.6031605623,0.0,1.0
2022-02-22,40.38,40.7,40.09,40.53,12835,36.7807453230449,37.0722222547778,36.5165943536619,36.9173751347947,14090.9950423238,0.0,1.0
2022-02-23,39.88,40.838,39.88,40.34,9363,36.3253126172122,37.1979216815876,36.3253126172122,36.7443107065783,10279.2354173181,0.0,1.0
2022-02-24,38.77,39.5,37.76,39.5,13532,35.3142520102637,35.9791837607794,34.3942779444818,35.9791837607794,14856.2013956156,0.0,1.0
2022-02-25,39.71,40.26,39.26,39.535,11117,36.1704654972291,36.671441473645,35.7605760619797,36.0110640501877,12204.8766564483,0.0,1.0
2022-02-28,39.21,39.85,39.16,39.66,21424,35.7150327913965,36.2979866548622,35.6694895208132,36.1249222266458,23520.4891146665,0.0,1.0
2022-03-01,38.02,38.88,37.79,38.88,23336,34.6311029515148,35.4144472055469,34.4216039068317,35.4144472055469,25619.5917653033,0.0,1.0
2022-03-02,39.47,39.515,38.29,38.29,12608,35.9518577984294,35.9928467419544,34.8770366126644,34.8770366126644,13841.7814954125,0.0,1.0
2022-03-03,39.88,40.13,39.01,39.3,15348,36.3253126172122,36.5530289701285,35.5328597090634,35.7970106784463,16849.9097709066,0.0,1.0
2022-03-04,39.61,40.035,39.16,40.035,16636,36.0793789560626,36.4664967560203,35.6694895208132,36.4664967560203,18263.9496317958,0.0,1.0
2022-03-07,38.65,39.86,38.445,39.73,13140,35.2049481608639,36.3070953089789,35.0182207514725,36.1886828054624,14425.8414379536,0.0,1.0
2022-03-08,38.5,39.175,38.5,39.07,8647,35.0683183491141,35.6831525019882,35.0683183491141,35.5875116337633,9493.16978036416,0.0,1.0
2022-03-09,38.63,39.19,38.56,39.18,12232,35.1867308526306,35.6968154831631,35.122970273814,35.6877068290465,13428.9872503081,0.0,1.0
2022-03-10,38.65,39.1,38.37,38.5,12766,35.2049481608639,35.6148375961133,34.9499058455976,35.0683183491141,14015.242906919,0.0,1.0
2022-03-11,38.96,39.29,38.88,39.1,7998,35.4873164384801,35.7879020243297,35.4144472055469,35.6148375961133,8780.66056474531,0.0,1.0
2022-03-14,39.16,39.785,38.85,39.14,9075,35.6694895208132,36.238780403104,35.387121243197,35.6512722125799,9963.05259128076,0.0,1.0
2022-03-15,39.26,39.56,39.02,39.02,9939,35.7605760619797,36.0338356854793,35.5419683631801,35.5419683631801,10911.6010693928,0.0,1.0
2022-03-16,39.4,40.23,39.37,40.23,14492,35.8880972196129,36.6441155112951,35.8607712572629,36.6441155112951,15910.1441490734,0.0,1.0
2022-03-17,39.7,39.99,39.04,39.5,12947,36.1613568431125,36.4255078124954,35.5601856714134,35.9791837607794,14213.9550302272,0.0,1.0
2022-03-18,39.9,40.23,38.87,39.7,40862,36.3435299254455,36.6441155112951,35.4053385514303,36.1613568431125,44860.6341581173,0.0,1.0
2022-03-21,39.19,39.9,39.16,39.9,6677,35.6968154831631,36.3435299254455,35.6694895208132,36.3435299254455,7330.39142170598,0.0,1.0
2022-03-22,39.98,40.2646,39.75,40.2646,14079,36.4163991583787,36.6756314545387,36.2069001136957,36.6756314545387,15456.7291936796,0.0,1.0
2022-03-23,39.58,39.8194,39.5,39.79,22201,36.0520529937126,36.2701141732653,35.9791837607794,36.2433347301623,24373.5240307465,0.0,1.0
2022-03-24,39.98,40.0,39.7,39.96,11628,36.4163991583787,36.434616466612,36.1613568431125,36.3981818501454,12765.8816012576,0.0,1.0
2022-03-25,40.47,40.75,39.91,40.18,22230,36.8627232100947,37.117765525361,36.3526385795622,36.5985722407118,24405.3618847572,0.0,1.0
2022-03-28,40.5,40.75,40.19,40.23,31797,36.8900491724447,37.117765525361,36.6076808948284,36.6441155112951,34908.5601371851,0.0,1.0
2022-03-29,40.92,41.01,40.85,40.9,15105,37.2726126453441,37.354590532394,37.2088520665276,37.2543953371108,16583.1305114376,0.0,1.0
2022-03-30,40.71,41.4,40.7,40.8072,20577,37.0813309088944,37.7098280429435,37.0722222547778,37.1698670269083,22590.604206147,0.0,1.0
2022-03-31,40.79,40.99,40.75,40.77,18862,37.1542001418276,37.3363732241607,37.117765525361,37.1359828335943,20707.7793913761,0.0,1.0
2022-04-01,40.91,41.04,40.81,41.0,28518,37.2635039912275,37.381916494744,37.1724174500609,37.3454818782773,31308.6869199057,0.0,1.0
2022-04-04,40.51,40.895,40.5,40.6,18974,36.8991578265613,37.2498410100525,36.8900491724447,36.9811357136112,20830.7393792795,0.0,1.0
2022-04-05,40.21,40.5,40.01,40.5,55498,36.6258982030618,36.8900491724447,36.4437251207287,36.8900491724447,60928.8697202093,0.0,1.0
2022-04-06,40.28,40.85,40.0,40.0,26406,36.6896587818783,37.2088520665276,36.434616466612,36.434616466612,28990.0128622986,0.0,1.0
2022-04-07,39.8,40.48,39.6,40.38,20293,36.252443384279,36.8718318642114,36.0702703019459,36.7807453230449,22278.8128082491,0.0,1.0
2022-04-08,39.69,40.24,39.6,40.14,22063,36.1522481889958,36.6532241654117,36.0702703019459,36.5621376242452,24222.0197599369,0.0,1.0
2022-04-11,39.96,40.26,39.83,39.83,16021,36.3981818501454,36.671441473645,36.2797693466289,36.2797693466289,17588.7675553619,0.0,1.0
2022-04-12,40.05,40.57,39.9,40.0,9686,36.4801597371953,36.9538097512613,36.3435299254455,36.434616466612,10633.8432395753,0.0,1.0
2022-04-13,39.84,40.3175,39.73,40.3175,18271,36.2888780007456,36.7238162348158,36.1886828054624,36.7238162348158,20058.9458837786,0.0,1.0
2022-04-14,40.14,40.17,39.9,39.92,22766,36.5621376242452,36.5894635865952,36.3435299254455,36.3617472336788,24993.8132554378,0.0,1.0
2022-04-18,40.16,40.33,40.1,40.14,11510,36.5803549324785,36.7352020524616,36.5257030077786,36.5621376242452,12636.3344711451,0.0,1.0
2022-04-19,40.89,41.305,40.38,40.38,23484,37.2452866829942,37.6232958288353,36.7807453230449,36.7807453230449,25782.0746064614,0.0,1.0
2022-04-20,41.39,41.63,41.11,41.18,16115,37.7007193888268,37.9193270876265,37.4456770735605,37.5094376523771,17691.966116638,0.0,1.0
2022-04-21,41.25,42.33,41.25,41.765,12218,37.5731982311937,38.5569328757922,37.5731982311937,38.0422939182013,13413.6172518202,0.0,1.0
2022-04-22,40.88,41.48,40.82,41.35,13490,37.2361780288775,37.7826972758767,37.1815261041776,37.6642847723602,14810.0914001518,0.0,1.0
2022-04-25,40.92,41.02,40.3,40.55,29482,37.2726126453441,37.3636991865107,36.7078760901116,36.935592443028,32367.021101503,0.0,1.0
2022-04-26,40.16,40.98,40.03,40.62,21140,36.5803549324785,37.327264570044,36.461942428962,36.9993530218445,23208.6977167686,0.0,1.0
2022-04-27,39.21,40.27,39.2,40.17,23003,35.7150327913965,36.6805501277617,35.7059241372798,36.5894635865952,25254.0053726977,0.0,1.0
2022-04-28,39.6,39.81,39.03,39.53,10751,36.0702703019459,36.2615520383956,35.5510770172967,36.0065097231294,11803.0609816925,0.0,1.0
2022-04-29,38.33,39.97,38.23,39.545,17307,34.913471229131,36.4072905042621,34.8223846879645,36.0201727043043,19000.6117021814,0.0,1.0
2022-05-02,36.83,38.71,36.315,38.71,32769,33.547173111633,35.2596000855638,33.0780774246254,35.2596000855638,35975.6771750611,0.0,1.0
2022-05-03,36.33,36.75,36.21,36.73,9323,33.0917404058004,33.4743038786998,32.9824365564006,33.4560865704665,10235.321135924,0.0,1.0
2022-05-04,37.03,37.18,36.05,36.05,13370,33.7293461939661,33.8659760057159,32.8366980905341,32.8366980905341,14678.3485559696,0.0,1.0
2022-05-05,35.9,36.82,35.71,36.82,11642,32.7000682787843,33.5380644575164,32.5270038505679,33.5380644575164,12781.2515997455,0.0,1.0
2022-05-06,35.24,36.03,35.03,35.75,11958,32.3083961517682,33.0326763152159,32.1158659817378,32.7759694218421,13043.0467058928,0.23,1.0
2022-05-09,35.58,35.59,34.66,35.13,18760,32.6201116651508,32.6292797684856,31.7766461583509,32.2075470150856,20462.2475499706,0.0,1.0
2022-05-10,34.94,35.51,34.59,35.46,8389,32.0333530517248,32.5559349418073,31.7124694350075,32.5100944251334,9150.20227594369,0.0,1.0
2022-05-11,35.69,35.81,34.62,35.055,28238,32.7209608018334,32.8309780418507,31.7399737450118,32.1387862400748,30800.2636629035,0.0,1.0
2022-05-12,34.86,35.4,34.44,35.38,25162,31.9600082250465,32.4550858051247,31.5749478849857,32.4367495984552,27445.1531371195,0.0,1.0
2022-05-13,34.51,34.955,34.15,34.92,24947,31.6391246083292,32.047105206727,31.3090728882771,32.0150168450552,27210.6444365201,0.0,1.0
2022-05-16,34.46,34.56,33.9219,34.5,6425,31.5932840916553,31.6849651250031,31.0999484512107,31.6299565049944,7007.99256442225,0.0,1.0
2022-05-17,35.25,35.31,34.82,34.82,7391,32.317564255103,32.3725728751117,31.9233358117074,31.9233358117074,8061.64560990581,0.0,1.0
2022-05-18,34.35,35.1,33.96,34.91,11697,31.4924349549727,32.1800427050813,31.1348789249163,32.0058487417204,12758.3640507466,0.0,1.0
2022-05-19,33.45,34.49,33.29,34.49,18758,30.6673056548424,31.6207884016597,30.5206160014859,31.6207884016597,20460.066073686,0.0,1.0
2022-05-20,33.52,34.735,33.16,33.8,13423,30.7314823781859,31.8454069333618,30.4014306581338,30.9881892715598,14640.9780843953,0.0,1.0
2022-05-23,34.01,34.353,33.71,33.71,10321,31.1807194415902,31.4951853859732,30.9056763415467,30.9056763415467,11257.5083669108,0.0,1.0
2022-05-24,33.95,34.235,33.31,33.82,9766,31.1257108215815,31.3870017666227,30.5389522081555,31.0065254782293,10652.1486979218,0.0,1.0
2022-05-25,33.99,34.37,33.92,34.19,12009,31.1623832349206,31.5107711616423,31.0982065115771,31.3457453016162,13098.6743511512,0.0,1.0
2022-05-26,34.26,34.49,33.82,33.95,16273,31.4099220249597,31.6207884016597,31.0065254782293,31.1257108215815,17749.5817900145,0.0,1.0
2022-05-27,34.88,35.02,34.58,34.61,7147,31.9783444317161,32.106697878403,31.7033013316727,31.730805641677,7795.50550317911,0.0,1.0
2022-05-31,34.39,34.8,34.38,34.8,11563,31.5291073683118,31.9049996050379,31.5199392649771,31.9049996050379,12612.2051396754,0.0,1.0
2022-06-01,35.6,35.66,34.68,34.99,22634,32.6384478718203,32.693456491829,31.7949823650205,32.0791935683987,24687.7671133281,0.0,1.0
2022-06-02,36.19,36.25,34.9701,35.34,12761,33.1793659685724,33.2343745885811,32.0609490427625,32.400077185116,13918.9094341778,0.0,1.0
2022-06-03,35.43,35.92,35.42,35.63,6911,32.4825901151291,32.9318271785333,32.4734220117943,32.6659521818247,7538.09130159099,0.0,1.0
2022-06-06,35.0,35.75,34.72,35.68,28810,32.0883616717335,32.7759694218421,31.8316547783596,32.7117926984986,31424.165880312,0.0,1.0
2022-06-07,35.51,35.985,34.9,34.9,10889,32.5559349418073,32.9914198502094,31.9966806383857,31.9966806383857,11877.04763175,0.0,1.0
2022-06-08,35.68,35.845,35.4,35.47,16877,32.7117926984986,32.8630664035225,32.4550858051247,32.5192625284682,18408.3876279773,0.0,1.0
2022-06-09,35.32,35.5598,35.3,35.48,14195,32.3817409784465,32.6015920964145,32.3634047717769,32.528430631803,15483.0279302683,0.0,1.0
2022-06-10,34.87,35.26,34.7211,35.1,17554,31.9691763283813,32.3267323584378,31.8326632697264,32.1800427050813,19146.8173503297,0.0,1.0
2022-06-13,34.25,34.61,34.01,34.36,11653,31.4007539216249,31.730805641677,31.1807194415902,31.5016030583075,12710.3715724844,0.0,1.0
2022-06-14,34.2,34.41,33.79,33.93,14146,31.354913404951,31.5474435749814,30.979021168225,31.1073746149119,15429.5817612945,0.0,1.0
2022-06-15,34.46,35.1,33.966,34.04,12764,31.5932840916553,32.1800427050813,31.1403797869171,31.2082237515945,13922.1816486048,0.0,1.0
2022-06-16,33.84,34.32,33.75,34.23,14118,31.0248616848989,31.4649306449684,30.9423487548859,31.3824177149553,15399.0410933094,0.0,1.0
2022-06-17,34.04,34.24,33.84,33.84,20202,31.2082237515945,31.3915858182901,31.0248616848989,31.0248616848989,22035.0919511997,0.0,1.0
2022-06-21,35.02,35.18,34.74,34.82,8129,32.106697878403,32.2533875317595,31.8499909850292,31.9233358117074,8866.61035893985,0.0,1.0
2022-06-22,34.94,35.18,33.83,33.83,10548,32.0333530517248,32.2533875317595,31.0156935815641,31.0156935815641,11505.105925218,0.0,1.0
2022-06-23,34.81,34.97,34.205,34.85,10507,31.9141677083726,32.0608573617291,31.3594974566184,31.9508401217118,11460.3856613828,0.0,1.0
2022-06-24,34.98,35.2,34.3301,34.5,45802,32.0700254650639,32.2717237384291,31.4741904293365,31.6299565049944,49957.9883946565,0.0,1.0
2022-06-27,34.75,34.98,34.49,34.95,9421,31.859159088364,32.0700254650639,31.6207884016597,32.0425211550596,10275.8440388205,0.0,1.0
2022-06-28,34.39,35.045,34.285,34.8,9580,31.5291073683118,32.12961813674,31.4328422832966,31.9049996050379,10449.2714034498,0.0,1.0
2022-06-29,34.04,34.28,33.82,34.0,6981,31.2082237515945,31.4282582316293,31.0065254782293,31.1715513382554,7614.44297155357,0.0,1.0
2022-06-30,34.13,34.29,33.87,33.98,16788,31.2907366816075,31.437426334964,31.0523659949032,31.1532151315858,18311.3119333106,0.0,1.0
2022-07-01,34.87,35.16,34.26,34.47,16792,31.9691763283813,32.23505132509,31.4099220249597,31.6024521949901,18315.6748858799,0.0,1.0
2022-07-05,35.53,35.53,34.52,34.52,11352,32.5742711484769,32.5742711484769,31.648292711664,31.648292711664,12382.0593916453,0.0,1.0
2022-07-06,35.54,35.77,35.35,35.39,5859,32.5834392518117,32.7943056285116,32.4092452884508,32.4459177017899,6390.63477586769,0.0,1.0
2022-07-07,35.7,35.98,35.44,35.5,10726,32.7301289051682,32.986835798542,32.4917582184638,32.5467668384725,11699.2573145514,0.0,1.0
2022-07-08,35.83,35.94,35.65,35.7,22098,32.8493142485203,32.9501633852029,32.6842883884942,32.7301289051682,24103.1314690432,0.0,1.0
2022-07-11,35.4,35.62,35.4,35.43,7987,32.4550858051247,32.6567840784899,32.4550858051247,32.4825901151291,8711.72554273004,0.0,1.0
2022-07-12,35.4,35.715,35.4,35.5,7081,32.4550858051247,32.7438810601703,32.4550858051247,32.5467668384725,7723.51678578583,0.0,1.0
2022-07-13,35.09,35.35,34.85,35.35,11312,32.1708746017465,32.4092452884508,31.9508401217118,32.4092452884508,12338.4298659524,0.0,1.0
2022-07-14,34.75,34.99,34.65,34.99,13357,31.859159088364,32.0791935683987,31.7674780550161,32.0791935683987,14568.989367002,0.0,1.0
2022-07-15,35.67,35.75,35.05,35.05,15225,32.7026245951638,32.7759694218421,32.1342021884074,32.1342021884074,16606.4882168605,0.0,1.0
2022-07-18,35.67,35.935,35.57,35.65,7634,32.7026245951638,32.9455793335355,32.610943561816,32.6842883884942,8326.69497849018,0.0,1.0
2022-07-19,36.47,36.63,36.43,36.43,5689,33.4360728619463,33.5827625153028,33.3994004486072,33.3994004486072,6205.20929167286,0.0,1.0
2022-07-20,36.93,37.0099,36.49,36.73,7463,33.8578056153462,33.9310587609911,33.4544090686159,33.6744435486506,8140.17875615303,0.0,1.0
2022-07-21,37.01,37.25,36.76,37.02,9595,33.9311504420245,34.1511849220592,33.7019478586549,33.9403185453592,10465.6324755846,0.0,1.0
2022-07-22,37.0,37.38,36.99,37.25,19078,33.9219823386897,34.2703702654114,33.9128142353549,34.1511849220592,20809.1022792292,0.0,1.0
2022-07-25,37.45,37.8399,37.36,37.36,9855,34.3345469887548,34.6920113377779,34.2520340587418,34.2520340587418,10749.2243925885,0.0,1.0
2022-07-26,37.5,38.2499,37.5,38.17,5878,34.3803875054287,35.067903574504,34.3803875054287,34.9946504288591,6411.35880057183,0.0,1.0
2022-07-27,38.28,38.28,37.8926,37.8926,8272,35.0954995655417,35.0954995655417,34.7403272423522,34.7403272423522,9022.58591329194,0.0,1.0
2022-07-28,37.91,39.06,37.6565,38.28,7993,34.7562797421547,35.8106116256546,34.5238683226181,35.0954995655417,8718.26997158398,0.0,1.0
2022-07-29,37.67,38.38,37.51,38.01,18723,34.53624526212,35.1871805988895,34.3895556087635,34.8479607755026,20421.8902387047,0.0,1.0
2022-08-01,38.24,38.56,37.06,37.75,9390,35.0588271522025,35.3522064589155,33.9769909586984,34.6095900887983,10242.0311564085,0.0,1.0
2022-08-02,38.1,38.125,37.75,38.06,4195,34.9304737055156,34.9533939638525,34.6095900887983,34.8938012921765,4575.646507043,0.0,1.0
2022-08-03,38.85,38.92,37.85,38.37,14388,35.6180814556242,35.6822581789676,34.7012711221461,35.1780124955547,15693.5403917365,0.0,1.0
2022-08-04,38.9,38.9,38.65,38.75,11132,35.6639219722981,35.6639219722981,35.4347193889285,35.5264004222764,12142.0970003344,0.0,1.0
2022-08-05,39.32,39.43,38.67,38.67,11717,36.2598486890588,36.3612877367647,35.660436134433,35.660436134433,12705.8566612005,0.23,1.0
2022-08-08,39.95,40.27,39.13,39.35,17474,36.8408177804654,37.1359131919735,36.0846357884759,36.2875138838877,18948.7188954355,0.0,1.0
2022-08-09,40.13,40.4842,39.77,40.4842,6242,37.0068089494387,37.3334426830518,36.6748266114921,37.3334426830518,6768.79382770449,0.0,1.0
2022-08-10,40.89,40.89,40.23,40.23,15483,37.7076605517705,37.7076605517705,37.099026265535,37.099026265535,16789.6883746153,0.0,1.0
2022-08-11,41.58,41.8,40.79,40.95,28271,38.3439600328348,38.5468381282467,37.6154432356742,37.7629909414283,30656.9321216011,0.0,1.0
2022-08-12,41.98,42.02,40.8873,41.93,16229,38.71282929722,38.7497162236585,37.7051706842359,38.6667206391718,17598.647073024,0.0,1.0
2022-08-15,42.39,42.39,41.32,41.61,12654,39.0909202932147,39.0909202932147,38.1041950109845,38.3716252276637,13721.9348118828,0.0,1.0
2022-08-16,42.56,42.62,42.09,42.09,5799,39.2476897305784,39.3030201202362,38.8142683449259,38.8142683449259,6288.4068258344,0.0,1.0
2022-08-17,42.83,43.24,42.44,42.8,17334,39.4966764840384,39.8747674800332,39.1370289512629,39.4690112892095,18796.9035901041,0.0,1.0
2022-08-18,43.17,43.17,42.65,42.82,9643,39.8102153587658,39.8102153587658,39.3306853150651,39.4874547524288,10456.8213522195,0.0,1.0
2022-08-19,41.93,43.203,41.8101,42.77,20564,38.6667206391718,39.8406470730775,38.5561520771724,39.4413460943806,22299.4995631072,0.0,1.0
2022-08-22,41.13,42.4499,39.5601,41.67,20848,37.9289821104016,39.1461584655564,36.481262465006,38.4269556173215,22607.4677539223,0.0,1.0
2022-08-23,40.82,42.195,40.67,42.195,12854,37.6431084305031,38.911096526827,37.5047824563587,38.911096526827,13938.8138194991,0.0,1.0
2022-08-24,40.07,41.0,40.05,40.63,10177,36.951478559781,37.8090995994764,36.9330350965617,37.4678955299201,11035.888302555,0.0,1.0
2022-08-25,41.09,41.28,40.5,41.14,7790,37.8920951839631,38.067308084546,37.348013018995,37.9382038420112,8447.43734665458,0.0,1.0
2022-08-26,40.2,41.1,40.11,41.1,6300,37.0713610707061,37.9013169155727,36.9883654862195,37.9013169155727,6831.68873991322,0.0,1.0
2022-08-29,39.82,40.29,39.7255,39.7255,5317,36.7209352695402,37.1543566551928,36.6337899058293,36.6337899058293,5765.72841747914,0.0,1.0
2022-08-30,39.53,40.27,39.475,40.23,5939,36.453505052861,37.1359131919735,36.4027855290081,37.099026265535,6440.22213116581,0.0,1.0
2022-08-31,39.04,39.98,39.04,39.79,7490,36.0016402039892,36.8684829752943,36.0016402039892,36.6932700747114,8122.11883523016,0.0,1.0
2022-09-01,38.58,39.0,38.26,39.0,7449,35.5774405499463,35.9647532775507,35.2823451384382,35.9647532775507,8077.65863866882,0.0,1.0
2022-09-02,37.93,38.57,37.93,38.57,5789,34.9780279953205,35.5682188183367,34.9780279953205,35.5682188183367,6277.56287545358,0.0,1.0
2022-09-06,37.6,38.4,37.02,38.32,10423,34.6737108522027,35.411449380973,34.1388504188443,35.337675528096,11302.6494819231,0.0,1.0
2022-09-07,38.05,38.7399,37.548,38.7,8099,35.088688774636,35.7248960383843,34.6257578478327,35.6881013292619,8782.51541342177,0.0,1.0
2022-09-08,37.7,37.77,37.11,37.11,6080,34.765928168299,34.8304802895664,34.221846003331,34.221846003331,6593.1218315353,0.0,1.0
2022-09-09,37.9,38.04,37.33,37.73,9131,34.9503628004916,35.0794670430264,34.4247240987428,34.7935933631279,9901.61109272183,0.0,1.0
2022-09-12,38.33,38.33,37.23,37.23,13625,35.3468972597056,35.3468972597056,34.3325067826465,34.3325067826465,14774.8823938599,0.0,1.0
2022-09-13,36.77,37.75,36.59,37.75,10907,33.9083071286036,34.8120368263472,33.7423159596303,34.8120368263472,11827.4966803545,0.0,1.0
2022-09-14,37.18,37.44,36.85,37.025,22775,34.2863981245984,34.5261631464487,33.9820809814806,34.1434612846491,24697.0969923053,0.0,1.0
2022-09-15,37.515,37.66,37.1607,37.27,18536,34.5953261335209,34.7290412418605,34.2686001825918,34.369393709085,20100.346425878,0.0,1.0
2022-09-16,38.05,38.29,37.25,37.25,33600,35.088688774636,35.3100103332671,34.3509502458658,34.3509502458658,36435.6732795371,0.0,1.0
2022-09-19,38.45,39.3799,38.32,39.3799,7751,35.4575580390212,36.3150868614005,35.337675528096,36.3150868614005,8405.1459401694,0.0,1.0
2022-09-20,38.83,39.11,38.56,38.71,15673,35.807983840187,36.0661923252566,35.5589970867271,35.6973230608715,16995.7234318508,0.0,1.0
2022-09-21,39.01,39.7,39.01,39.43,9419,35.9739750091603,36.6102744902247,35.9739750091603,36.3612877367647,10213.9168636893,0.0,1.0
2022-09-22,38.84,39.0,38.5,38.9905,16974,35.8172055717967,35.9647532775507,35.5036666970693,35.9559926325216,18406.5213763947,0.0,1.0
2022-09-23,38.75,39.13,38.45,38.45,13969,35.73420998731,36.0846357884759,35.4575580390212,35.4575580390212,15147.9142869599,0.0,1.0
2022-09-26,39.09,39.09,38.65,38.95,14968,36.0477488620374,36.0477488620374,35.6419926712137,35.9186446195026,16231.2249300033,0.0,1.0
2022-09-27,38.75,39.43,38.595,39.072,16308,35.73420998731,36.3612877367647,35.5912731473608,36.03114974514,17684.3142810325,0.0,1.0
2022-09-28,39.2,39.735,39.2,39.25,9507,36.1491879097433,36.6425505508584,36.1491879097433,36.1952965677914,10309.3436270405,0.0,1.0
2022-09-29,39.03,39.3,38.9,39.0,11687,35.9924184723796,36.2414052258396,35.8725359614544,35.9647532775507,12673.324810058,0.0,1.0
2022-09-30,38.99,39.48,38.99,39.21,25136,35.9555315459411,36.4073963948129,35.9555315459411,36.1584096413529,27257.3536772156,0.0,1.0
2022-10-03,39.48,39.76,39.21,39.21,7848,36.4073963948129,36.6656048798825,36.1584096413529,36.1584096413529,8510.33225886331,0.0,1.0
2022-10-04,39.82,40.35,39.66,39.66,16333,36.7209352695402,37.2096870448506,36.5733875637862,36.5733875637862,17711.4241569845,0.0,1.0
2022-10-05,40.02,40.881,39.55,39.7,15113,36.9053699017328,37.6993609933218,36.4719485160803,36.6102744902247,16388.4622105251,0.0,1.0
2022-10-06,40.11,40.5,39.98,40.24,8235,36.9883654862195,37.348013018995,36.8684829752943,37.1082479971446,8929.99313860083,0.0,1.0
2022-10-07,39.1,40.3,38.89,40.3,7677,36.056970593647,37.1635783868024,35.8633142298448,37.1635783868024,8324.90070735139,0.0,1.0
2022-10-10,39.27,39.38,39.02,39.1,3740,36.2137400310107,36.3151790787166,35.98319674077,36.056970593647,4055.63744242467,0.0,1.0
2022-10-11,39.33,39.55,39.0,39.24,8779,36.2690704206685,36.4719485160803,35.9647532775507,36.1860748361818,9519.90403931714,0.0,1.0
2022-10-12,39.53,39.74,39.355,39.74,6023,36.453505052861,36.6471614166632,36.2921247496925,36.6471614166632,6531.31131436465,0.0,1.0
2022-10-13,40.78,40.825,39.2273,39.4,13003,37.6062215040646,37.6477192963079,36.1743632370376,36.3336225419359,14100.3886801732,0.0,1.0
2022-10-14,40.96,41.18,40.0492,40.97,7229,37.7722126730379,37.9750907684497,36.9322973580329,37.7814344046475,7839.09173029089,0.0,1.0
2022-10-17,41.73,41.8469,39.7545,39.7545,11338,38.4822860069793,38.5900880494958,36.6605329274972,36.6605329274972,12294.8709417676,0.0,1.0
2022-10-18,41.56,42.3,40.354,42.23,6170,38.3255165696156,39.0079247087281,37.2133757374944,38.9433725874607,6690.71738496262,0.0,1.0
2022-10-19,41.25,41.32,40.6975,40.75,15039,38.0396428897171,38.1041950109845,37.5301422182851,37.5785563092357,16308.2169777071,0.0,1.0
2022-10-20,40.25,40.98,39.665,40.98,5414,37.1174697287543,37.7906561362571,36.577998429591,37.7906561362571,5870.91473617303,0.0,1.0
2022-10-21,40.27,40.5,39.7188,40.31,11373,37.1359131919735,37.348013018995,36.6276113456508,37.172800118412,12332.8247681005,0.0,1.0
2022-10-24,40.44,40.45,39.61,40.4,39495,37.2926826293372,37.3019043609468,36.5272789057381,37.2557957028987,42828.1820290273,0.0,1.0
2022-10-25,41.7,41.7,40.19,40.19,10246,38.4546208121504,38.4546208121504,37.0621393390965,37.0621393390965,11110.7115601827,0.0,1.0
2022-10-26,41.71,42.21,41.17,41.6,9741,38.46384254376,38.9249291242414,37.9658690368401,38.3624034960541,10563.0920659515,0.0,1.0
2022-10-27,41.92,42.76,41.88,41.88,8422,38.6574989075622,39.432124362771,38.6206119811237,38.6206119811237,9132.77501072208,0.0,1.0
2022-10-28,42.68,42.79,41.5348,41.79,10503,39.5796720685251,39.6816815326192,38.5176608114286,38.754322768127,11325.713846843,0.24,1.0
2022-10-31,42.75,43.17,42.34,42.34,8581,39.6445871820395,40.0340778631262,39.2643700885977,39.2643700885977,9253.16105110539,0.0,1.0
2022-11-01,42.35,43.06,42.35,43.06,4825,39.2736436762426,39.9320683990321,39.2736436762426,39.9320683990321,5202.94861573052,0.0,1.0
2022-11-02,41.76,42.99,41.74,41.74,11233,38.7265020051923,39.8671532855176,38.7079548299024,38.7079548299024,12112.8957099484,0.0,1.0
2022-11-03,41.62,41.73,39.7011,41.73,12557,38.5966717781634,38.6986812422575,36.8171630449794,38.6986812422575,13540.6063767312,0.0,1.0
2022-11-04,42.11,42.3375,41.0101,42.04,14208,39.0510775727645,39.2620516916865,38.0310756676996,38.9861624592501,15320.9313849325,0.0,1.0
2022-11-07,42.45,42.45,41.94,42.22,10163,39.3663795526919,39.3663795526919,38.8934265828009,39.1530870368587,10959.0811982734,0.0,1.0
2022-11-08,41.7,42.94,41.7,42.8,7515,38.6708604793228,39.820785347293,38.6708604793228,39.6909551202641,8103.65986470772,0.0,1.0
2022-11-09,41.6,41.87,41.35,41.65,7104,38.5781246028735,38.8285114692864,38.3462849117505,38.6244925410981,7660.46569246623,0.0,1.0
2022-11-10,43.06,43.45,42.51,42.51,16936,39.9320683990321,40.293738317184,39.4220210785614,39.4220210785614,18262.6192240439,0.0,1.0
2022-11-11,42.33,43.0,42.33,42.91,12650,39.2550965009528,39.8764268731626,39.2550965009528,39.7929645843583,13640.8911894282,0.0,1.0
2022-11-14,42.11,42.63,41.89,42.5,9860,39.0510775727645,39.5333041303005,38.8470586445763,39.4127474909165,10632.3468085187,0.0,1.0
2022-11-15,41.81,42.74,41.7,42.74,6232,38.7728699434169,39.6353135943946,38.6708604793228,39.6353135943946,6720.1607820171,0.0,1.0
2022-11-16,41.72,41.72,41.02,41.02,3443,38.6894076546126,38.6894076546126,38.0402565194681,38.0402565194681,3712.69473242697,0.0,1.0
2022-11-17,42.28,42.29,41.12,41.7,10600,39.2087285627282,39.2180021503731,38.1329923959173,38.6708604793228,11430.3119848173,0.0,1.0
2022-11-18,42.63,42.86,42.16,42.75,11487,39.5333041303005,39.7465966461336,39.0974455109891,39.6445871820395,12386.7918650562,0.0,1.0
2022-11-21,42.65,42.91,42.65,42.76,4135,39.5518513055903,39.7929645843583,39.5518513055903,39.6538607696844,4458.90000539806,0.0,1.0
2022-11-22,42.9,43.26,42.25,42.25,8325,39.7836909967133,40.1175401519305,39.1809077997934,39.1809077997934,8977.10823335887,0.0,1.0
2022-11-23,42.96,43.32,42.3,42.3,5088,39.8393325225829,40.1731816778,39.227275738018,39.227275738018,5486.54975271229,0.0,1.0
2022-11-25,42.64,43.08,42.6,43.04,1959,39.5425777179454,39.9506155743219,39.5054833673657,39.9135212237422,2112.45105455255,0.0,1.0
2022-11-28,42.2,42.8,41.75,42.6,9950,39.1345398615688,39.6909551202641,38.7172284175474,39.5054833673657,10729.3966272577,0.0,1.0
2022-11-29,42.12,42.44,41.82,42.44,5090,39.0603511604095,39.3571059650469,38.7821435310618,39.3571059650469,5488.70641535093,0.0,1.0
2022-11-30,42.98,42.98,41.68,42.3,8984,39.8578796978727,39.8578796978727,38.6523133040329,39.227275738018,9687.72857279231,0.0,1.0
2022-12-01,43.29,43.35,42.565,42.61,8381,40.1453609148653,40.2010024407348,39.4730258106085,39.5147569550106,9037.49478724091,0.0,1.0
2022-12-02,42.98,43.1,42.296,42.9,5460,39.8578796978727,39.9691627496118,39.2235663029601,39.7836909967133,5887.68900350023,0.0,1.0
2022-12-05,41.77,42.28,40.41,42.28,11967,38.7357755928372,39.2087285627282,37.4745676731279,39.2087285627282,12904.390898331,0.0,1.0
2022-12-06,42.85,42.9,41.95,41.95,38694,39.7373230584887,39.7836909967133,38.9027001704458,38.9027001704458,41724.9520698604,0.0,1.0
2022-12-07,42.29,43.1399,42.29,42.6,5508,39.2180021503731,40.006164364315,39.2180021503731,39.5054833673657,5939.4489068277,0.0,1.0
2022-12-08,42.5,42.6,42.5,42.59,4262,39.4127474909165,39.5054833673657,39.4127474909165,39.4962097797208,4595.848082952,0.0,1.0
2022-12-09,41.79,42.2,41.79,42.2,7422,38.754322768127,39.1345398615688,38.754322768127,39.1345398615688,8003.37505201076,0.0,1.0
2022-12-12,42.31,42.47,41.45,41.6478,7976,39.236549325663,39.3849267279817,38.4390207881997,38.6224523518163,8600.77060291534,0.0,1.0
2022-12-13,42.73,42.99,41.9,42.99,25933,39.6260400067497,39.8671532855176,38.8563322322212,39.8671532855176,27964.3661039874,0.0,1.0
2022-12-14,41.28,42.67,41.28,42.67,16127,38.281369798236,39.5703984808801,38.281369798236,39.5703984808801,17390.2491867121,0.0,1.0
2022-12-15,40.53,41.26,40.28,41.26,6641,37.5858507248669,38.2628226229462,37.3540110337439,38.2628226229462,7161.19829161997,0.0,1.0
2022-12-16,40.96,40.97,39.55,39.9,41760,37.9846149935986,37.9938885812435,36.6770391356646,37.0016147032369,45031.1158949028,0.0,1.0
2022-12-19,40.6,41.22,40.6,40.66,7255,37.6507658383814,38.2257282723665,37.6507658383814,37.7064073642509,7823.2937216839,0.0,1.0
2022-12-20,40.56,40.785,40.56,40.57,4373,37.6136714878017,37.8223272098124,37.6136714878017,37.6229450754466,4715.54285939679,0.0,1.0
2022-12-21,40.85,41.7399,40.83,40.85,10447,37.8826055295044,38.707862094026,37.8640583542146,37.8826055295044,11265.327292961,0.0,1.0
2022-12-22,40.6,40.855,40.6,40.71,5829,37.6507658383814,37.8872423233269,37.6507658383814,37.7527753024755,6285.59326033018,0.0,1.0
2022-12-23,40.8,40.8,40.8,40.8,2253,37.8362375912798,37.8362375912798,37.8362375912798,37.8362375912798,2429.48046243334,0.0,1.0
2022-12-27,40.56,40.75,40.1862,40.65,3193,37.6136714878017,37.7898696530552,37.2670247816345,37.697133776606,3443.11190259638,0.0,1.0
2022-12-28,40.01,40.235,39.78,40.235,3907,37.103624167331,37.3122798893417,36.8903316514978,37.3122798893417,4213.04046459256,0.0,1.0
2022-12-29,40.67,40.7,40.1001,40.32,4293,37.7156809518958,37.7435017148306,37.1871791920118,37.3911053843236,4629.27635385101,0.0,1.0
2022-12-30,40.03,40.52,40.03,40.26,8274,37.1221713426209,37.576577137222,37.1221713426209,37.335463858454,8922.11333607341,0.0,1.0
2023-01-03,40.1,40.47,39.71,40.19,8729,37.1870864561353,37.5302091989974,36.8254165379834,37.2705487449396,9412.7540863651,0.0,1.0
2023-01-04,39.86,40.29,39.78,40.29,5313,36.9645203526572,37.3632846213888,36.8903316514978,37.3632846213888,5729.17429955983,0.0,1.0
2023-01-05,39.69,39.84,39.28,39.81,7823,36.8068693626935,36.9459731773673,36.4266522692517,36.9181524144326,8435.78591105903,0.0,1.0
2023-01-06,40.18,40.199,39.82,39.82,13915,37.2612751572947,37.27889497382,36.9274260020775,36.9274260020775,15004.980308371,0.0,1.0
2023-01-09,39.54,40.12,39.44,40.1,7216,36.6677655480197,37.2056336314251,36.5750296715705,37.1870864561353,7781.23880023033,0.0,1.0
2023-01-10,39.95,40.45,39.21,39.5,12670,37.0479826414615,37.5116620237076,36.3617371557373,36.63067119744,13662.4578158146,0.0,1.0
2023-01-11,39.25,40.0,39.25,40.0,8673,36.398831506317,37.0943505796861,36.398831506317,37.0943505796861,9352.36753248304,0.0,1.0
2023-01-12,39.87,40.06,39.44,39.46,8852,36.9737939403021,37.1499921055556,36.5750296715705,36.5935768468603,9545.38883864176,0.0,1.0
2023-01-13,40.5,40.69,39.7049,39.7049,5802,37.5580299619322,37.7342281271857,36.8206870082845,36.8206870082845,6256.47831470848,0.0,1.0
2023-01-17,40.1,40.1,40.06,40.07,3841,37.1870864561353,37.1870864561353,37.1499921055556,37.1592656932005,4141.87059751728,0.0,1.0
2023-01-18,39.04,40.2299,39.04,40.2299,4617,36.2040861657736,37.3075503596428,36.2040861657736,37.3075503596428,4978.65570131146,0.0,1.0
2023-01-19,38.63,38.95,38.42,38.95,6747,35.8238690723318,36.1206238769693,35.6291237317885,36.1206238769693,7275.50141146814,0.0,1.0
2023-01-20,39.275,39.275,38.8,38.8,8728,36.4220154754293,36.4220154754293,35.9815200622955,35.9815200622955,9411.67575504578,0.0,1.0
2023-01-23,39.2,39.21,38.4801,38.86,11376,36.3524635680924,36.3617371557373,35.6848579935345,36.037161588165,12267.0970886114,0.0,1.0
2023-01-24,39.07,39.25,38.86,39.25,5377,36.2319069287084,36.398831506317,36.037161588165,36.398831506317,5798.18750399647,0.0,1.0
2023-01-25,39.0,39.7099,39.0,39.0,5248,36.1669918151939,36.8253238021069,36.1669918151939,36.1669918151939,5659.08276380389,0.0,1.0
2023-01-26,38.8,38.8,37.56,38.78,13183,35.9815200622955,35.9815200622955,34.8315951943252,35.9629728870057,14215.641782627,0.0,1.0
2023-01-27,37.99,38.8,37.71,38.8,10668,35.2303594630569,35.9815200622955,34.9706990089991,35.9815200622955,11503.6385145312,0.0,1.0
2023-01-30,37.57,38.3,37.46,37.99,10585,34.8408687819702,35.5178406800494,34.738859317876,35.2303594630569,11414.1370150274,0.0,1.0
2023-01-31,38.4,38.99,37.67,37.67,12749,35.6105765564986,36.157718227549,34.9336046584194,34.9336046584194,13747.6459900411,0.0,1.0
2023-02-01,38.67,38.98,38.25,38.47,22696,35.8609634229115,36.1484446399041,35.4714727418248,35.6754916700131,24473.8076233409,0.0,1.0
2023-02-02,39.48,39.71,38.67,38.71,10177,36.6121240221502,36.8254165379834,35.8609634229115,35.8980577734912,10974.1778367439,0.0,1.0
2023-02-03,40.02,40.19,39.2,39.2,7718,37.344737446099,37.5033732623368,36.5795529207166,36.5795529207166,8270.89386947249,0.25,1.0
2023-02-06,39.67,40.19,39.16,40.02,7826,37.0181342950211,37.5033732623368,36.5422268463077,37.344737446099,8386.63065852447,0.0,1.0
2023-02-07,40.26,40.26,39.89,39.9,9971,37.5686938925523,37.5686938925523,37.2234277042701,37.2327592228723,10685.2918855287,0.0,1.0
2023-02-08,40.11,40.43,39.87,40.26,9729,37.428721113519,37.7273297087901,37.2047646670656,37.5686938925523,10425.9557470974,0.0,1.0
2023-02-09,39.54,40.2,39.54,40.2,3747,36.8968245531922,37.512704780939,36.8968245531922,37.512704780939,4015.42359794163,0.0,1.0
2023-02-10,39.645,39.6985,39.4,39.42,7201,36.9948054985156,37.0447291230375,36.7661832927611,36.7848463299656,7716.85757373302,0.0,1.0
2023-02-13,39.52,39.633,39.41,39.6,6598,36.8781615159878,36.9836076761929,36.7755148113633,36.9528136648056,7070.66050152624,0.0,1.0
2023-02-14,39.445,39.905,39.28,39.86,11843,36.8081751264711,37.2374249821734,36.6542050695344,37.1954331484634,12691.396229096,0.0,1.0
2023-02-15,39.26,39.6799,39.06,39.4,9997,36.63554203233,37.0273724984374,36.4489116602855,36.7661832927611,10713.154445856,0.0,1.0
2023-02-16,39.3,39.495,38.83,39.23,11794,36.6728681067389,36.8548327194822,36.2342867324344,36.6075474765233,12638.8860192483,0.0,1.0
2023-02-17,39.85,40.5,39.11,39.34,17321,37.1861016298612,37.7926503390057,36.4955692532966,36.7101941811478,18561.823362676,0.0,1.0
2023-02-21,39.35,39.635,39.35,39.53,8367,36.71952569975,36.9854739799134,36.71952569975,36.88749303459,8966.38624071992,0.0,1.0
2023-02-22,39.12,39.575,38.95,39.55,10181,36.5049007718988,36.9294848683,36.346264955661,36.9061560717945,10910.3356420186,0.0,1.0
2023-02-23,39.48,39.62,39.11,39.11,5148,36.8408354415789,36.97147670201,36.4955692532966,36.4955692532966,5516.78694481011,0.0,1.0
2023-02-24,39.04,39.235,38.85,39.06,4469,36.4302486230811,36.6122132358244,36.2529497696388,36.4489116602855,4789.14546549269,0.0,1.0
2023-02-27,39.09,39.09,38.46,38.46,3958,36.4769062160922,36.4769062160922,35.8890205441521,35.8890205441521,4241.53899136721,0.0,1.0
2023-02-28,39.55,40.0,39.3724,39.585,8053,36.9061560717945,37.3260744088945,36.740428301419,36.9388163869022,8629.8922429207,0.0,1.0
2023-03-01,39.36,39.8899,39.28,39.705,7842,36.7288572183522,37.223334389084,36.6542050695344,37.0507946101289,8403.77684949512,0.0,1.0
2023-03-02,39.1,39.33,38.7449,38.7449,5831,36.4862377346944,36.7008626625455,36.1548755091294,36.1548755091294,6248.71497187019,0.0,1.0
2023-03-03,39.08,39.08,39.08,39.08,2328,36.46757469749,36.46757469749,36.46757469749,36.46757469749,2494.77078623114,0.0,1.0
2023-03-06,38.45,39.14,37.48,39.14,34769,35.8796890255499,36.5235638091033,34.9745317211342,36.5235638091033,37259.7446161815,0.0,1.0
2023-03-07,37.7,38.44,37.31,38.44,11752,35.1798251303831,35.8703575069476,34.8158959048964,35.8703575069476,12593.8772679503,0.0,1.0
2023-03-08,37.2,37.3,36.295,37.22,8770,34.7132492002719,34.8065643862941,33.8687467667707,34.7319122374764,9398.25592579345,0.0,1.0
2023-03-09,36.15,36.78,35.945,36.78,31534,33.7334397470384,34.3213254189785,33.5421436156928,34.3213254189785,33792.9991293011,0.0,1.0
2023-03-10,35.67,36.135,35.22,35.89,11800,33.2855268541317,33.7194424691351,32.8656085170316,33.4908202633806,12645.3158408623,0.0,1.0
2023-03-13,32.98,35.19,32.67,35.19,10889,30.7753483501335,32.837613961225,30.4860712734646,32.837613961225,11669.0545924703,0.0,1.0
2023-03-14,32.95,34.665,32.9,34.23,20310,30.7473537943269,32.3477092346082,30.7006962013157,31.9417881754115,21764.9461633825,0.0,1.0
2023-03-15,32.19,33.7699,32.0,33.7699,6167,30.0381583805579,31.5124450045232,29.8608595271156,31.5124450045232,6608.78498225406,0.0,1.0
2023-03-16,34.8,34.8,31.8797,32.06,11636,32.4736847357382,32.4736847357382,29.7486013583309,29.916848638729,12469.5673834131,0.0,1.0
2023-03-17,31.86,34.03,31.86,34.03,35811,29.7302182666845,31.755157803367,29.7302182666845,31.755157803367,38376.3903031458,0.0,1.0
2023-03-20,32.65,33.0999,31.99,32.44,23422,30.4674082362602,30.8872332581742,29.8515280085134,30.2714463456135,25099.880307176,0.0,1.0
2023-03-21,34.3,34.79,33.78,34.5,16628,32.0071088056271,32.464353217136,31.5218698383114,32.1937391776715,17819.1789662592,0.0,1.0
2023-03-22,34.3,35.0,33.92,34.5,23591,32.0071088056271,32.6603151077827,31.6525110987426,32.1937391776715,25280.9869493036,0.0,1.0
2023-03-23,33.97,34.9,33.5,34.9,27752,31.6991686917537,32.5669999217605,31.2605873174492,32.5669999217605,29740.0682386111,0.0,1.0
2023-03-24,34.58,34.84,33.55,33.55,12340,32.2683913264893,32.5110108101471,31.3072449104603,31.3072449104603,13223.9997861221,0.0,1.0
2023-03-27,34.3,35.33,34.3,35.0,7549,32.0071088056271,32.9682552216561,32.0071088056271,32.6603151077827,8089.78722734488,0.0,1.0
2023-03-28,34.19,35.13,34.0,34.33,72167,31.9044621010026,32.7816248496116,31.7271632475603,32.0351033614337,77336.8227362298,0.0,1.0
2023-03-29,33.69,34.35,33.54,34.23,9796,31.4378861708914,32.0537663986382,31.2979133918581,31.9417881754115,10497.7554217871,0.0,1.0
2023-03-30,32.86,34.44,32.86,34.44,9724,30.6633701269069,32.1377500660582,30.6633701269069,32.1377500660582,10420.5975624191,0.0,1.0
2023-03-31,33.03,33.41,32.69,33.29,15991,30.8220059431447,31.1766036500292,30.5047343106691,31.0646254268025,17136.5462382398,0.0,1.0
2023-04-03,33.23,33.28,33.0,33.16,13894,31.0086363151891,31.0552939082002,30.794011387338,30.9433156849736,14889.3235841476,0.0,1.0
2023-04-04,32.83,33.02,32.65,32.82,12738,30.6353755711002,30.8126744245424,30.4674082362602,30.626044052498,13650.5112865173,0.0,1.0
2023-04-05,32.4,32.96,32.26,32.5,20957,30.2341202712046,30.7566853129291,30.1034790107734,30.3274354572268,22458.2952607586,0.0,1.0
2023-04-06,32.5,32.92,32.34,32.38,14801,30.3274354572268,30.7193592385202,30.1781311595912,30.2154572340001,15861.2982847969,0.0,1.0
2023-04-10,32.68,32.82,32.44,32.44,11514,30.4954027920668,30.626044052498,30.2714463456135,30.2714463456135,12338.8276772618,0.0,1.0
2023-04-11,33.15,33.74,32.59,32.59,18878,30.9339841663713,31.4845437639025,30.4114191246468,30.4114191246468,20230.3620715084,0.0,1.0
2023-04-12,32.72,33.2,32.58,33.2,6841,30.5327288664757,30.9806417593825,30.4020876060446,30.9806417593825,7331.06827689316,0.0,1.0
2023-04-13,32.85,33.6513,32.8,32.8,8170,30.6540386083046,31.4017731939008,30.6073810152935,30.6073810152935,8755.27376439367,0.0,1.0
2023-04-14,31.73,33.285,31.73,32.98,14728,29.6089085248556,31.0599596675014,29.6089085248556,30.7753483501335,15783.0687884932,0.0,1.0
2023-04-17,32.29,32.43,31.45,31.48,6364,30.1314735665801,30.2621148270112,29.3476260039933,29.3756205598,6819.89745858033,0.0,1.0
2023-04-18,32.25,32.34,32.0,32.0,8435,30.0941474921712,30.1781311595912,29.8608595271156,29.8608595271156,9039.25755234524,0.0,1.0
2023-04-19,33.27,33.42,32.886,32.96,7765,31.045962389598,31.1859351686314,30.6876320752726,30.7566853129291,8321.26080544882,0.0,1.0
2023-04-20,33.24,33.24,32.73,32.9,4037,31.0179678337914,31.0179678337914,30.5420603850779,30.7006962013157,4326.19830928484,0.0,1.0
2023-04-21,32.51,33.14,32.51,33.11,8522,30.336766975829,30.9246526477691,30.336766975829,30.8966580919624,9132.48996574821,0.0,1.0
2023-04-24,32.2,32.81,32.2,32.57,4728,30.0474898991601,30.6167125338957,30.0474898991601,30.3927560874424,5066.69943183026,0.0,1.0
2023-04-25,31.19,32.0,31.04,32.0,4614,29.1050065203355,29.8608595271156,28.9650337413022,29.8608595271156,4944.53282116431,0.0,1.0
2023-04-26,30.84,31.4,30.51,31.04,7270,28.7784033692577,29.3009684109822,28.4704632553843,28.9650337413022,7790.80052229399,0.0,1.0
2023-04-27,31.7,31.7,30.95,31.0,7761,29.5809139690489,29.5809139690489,28.8810500738821,28.9277076668933,8316.97425770615,0.0,1.0
2023-04-28,31.33,31.33,31.0,31.2,11895,29.4689357458222,29.4689357458222,29.1585384015477,29.3466580041383,12646.2100027767,0.25,1.0
2023-05-01,30.81,31.585,30.1,31.05,19600,28.9798247790866,29.7087882391253,28.3120001898899,29.2055683021953,20837.8071504349,0.0,1.0
2023-05-02,29.2,30.7992,28.66,30.65,18929,27.465461978232,28.9696663205467,26.9575390512373,28.8293290970141,20124.4312015603,0.0,1.0
2023-05-03,28.62,30.1299,28.62,29.35,13882,26.9199151307192,28.3401240704772,26.9199151307192,27.606551680175,14758.6958603233,0.0,1.0
2023-05-04,28.32,28.43,27.745,28.24,14570,26.6377357268332,26.7412015082581,26.0968918693852,26.562487885797,15490.1454174406,0.0,1.0
2023-05-05,30.0,30.23,28.84,28.85,19718,28.2179403885945,28.4342779315738,27.1268466935689,27.1362526736984,20963.2592547079,0.0,1.0
2023-05-08,29.41,30.3899,29.25,30.3899,9495,27.6629875609522,28.584679553845,27.5124918788797,28.584679553845,10094.6417802744,0.0,1.0
2023-05-09,29.05,29.6699,28.99,28.995,2863,27.324372276289,27.9074489845187,27.2679363955119,27.2726393855766,3043.80825875995,0.0,1.0
2023-05-10,30.09,30.09,29.2,29.42,16347,28.3025942097603,28.3025942097603,27.465461978232,27.6723935410817,17379.3690555183,0.0,1.0
2023-05-11,29.88,30.7,29.6,29.6,9866,28.1050686270402,28.8763589976617,27.8417011834133,27.8417011834133,10489.0717013362,0.0,1.0
2023-05-12,30.05,33.06,30.05,30.05,15239,28.2649702892422,31.0961703082312,28.2649702892422,28.2649702892422,16201.3950594631,0.0,1.0
2023-05-15,30.39,31.0088,29.85,29.85,11076,28.5847736136463,29.1668156640617,28.0768506866516,28.0768506866516,11775.4873468478,0.0,1.0
2023-05-16,29.6,30.36,29.49,30.235,14493,27.8417011834133,28.5565556732577,27.7382354019884,28.4389809216385,15408.2826036353,0.0,1.0
2023-05-17,31.55,31.67,30.01,30.01,15255,29.6758673086719,29.7887390702263,28.2273463687241,28.2273463687241,16218.4055142798,0.0,1.0
2023-05-18,31.98,32.45,31.155,31.55,16121,30.0803244542418,30.5224055203298,29.3043310935554,29.6758673086719,17139.0963812327,0.0,1.0
2023-05-19,31.55,32.34,31.55,32.34,11850,29.6758673086719,30.4189397389049,29.6758673086719,30.4189397389049,12598.3680986048,0.0,1.0
2023-05-22,31.43,32.6799,31.41,31.65,17345,29.5629955471175,30.7386490035077,29.5441835868585,29.7699271099672,18440.3961747088,0.0,1.0
2023-05-23,32.18,32.671,31.73,31.73,16560,30.2684440568324,30.7302776811924,29.8451749510035,29.8451749510035,17605.8207352654,0.0,1.0
2023-05-24,31.05,32.7699,31.0,32.07,20532,29.2055683021953,30.8233028246735,29.1585384015477,30.1649782754076,21828.6661435066,0.0,1.0
2023-05-25,31.3,31.47,30.97,31.04,14692,29.4407178054336,29.6006194676357,29.1303204611591,29.1961623220658,15619.8501354178,0.0,1.0
2023-05-26,31.91,32.06,31.12,31.12,10007,30.0144825933351,30.155572295278,29.2714101631021,29.2714101631021,10638.9763344082,0.0,1.0
2023-05-30,31.51,32.48,31.51,31.87,16390,29.6382433881538,30.5506234607184,29.6382433881538,29.9768586728169,17425.0846528381,0.0,1.0
2023-05-31,30.79,31.4564,30.79,31.4564,12061,28.9610128188275,29.5878273346595,28.9610128188275,29.5878273346595,12822.6934714998,0.0,1.0
2023-06-01,31.15,31.725,30.815,31.0,8294,29.2996281034907,29.8404719609387,28.9845277691514,29.1585384015477,8817.79451559727,0.0,1.0
2023-06-02,32.73,32.9092,31.3,31.7,24928,30.7857729639566,30.9543281278778,29.4407178054336,29.8169570106149,26502.2886043898,0.0,1.0
2023-06-05,32.28,32.8,32.06,32.64,17640,30.3625038581277,30.8516148248634,30.155572295278,30.7011191427909,18754.0264353914,0.0,1.0
2023-06-06,33.7,34.0,31.98,31.98,16475,31.6981530365212,31.9803324404071,30.0803244542418,30.0803244542418,17515.4526940518,0.0,1.0
2023-06-07,35.29,35.53,34.0,34.0,24914,33.1937038771167,33.4194474002255,31.9803324404071,31.9803324404071,26487.4044564252,0.0,1.0
2023-06-08,35.47,35.47,34.51,34.51,11492,33.3630115194483,33.3630115194483,32.4600374270132,32.4600374270132,12217.7591720815,0.0,1.0
2023-06-09,34.66,35.1,34.55,34.83,12095,32.6011271289562,33.0149902546556,32.4976613475314,32.7610287911583,12858.8406879852,0.0,1.0
2023-06-12,34.42,34.85,34.12,34.85,6942,32.3753836058475,32.7798407514173,32.0932042019615,32.7798407514173,7380.41108358769,0.0,1.0
2023-06-13,34.66,35.11,34.4,34.45,14464,32.6011271289562,33.0243962347851,32.3565716455884,32.4036015462361,15377.4511542801,0.0,1.0
2023-06-14,34.3,34.96,34.3,34.96,6871,32.2625118442931,32.8833065328422,32.2625118442931,32.8833065328422,7304.92719033867,0.0,1.0
2023-06-15,35.56,35.67,33.82,33.82,27743,33.4476653406141,33.5511311220389,31.8110247980756,31.8110247980756,29495.0654986997,0.0,1.0
2023-06-16,33.49,35.75,33.19,35.75,29249,31.500627453801,33.6263789630752,31.2184480499151,33.6263789630752,31096.1745583199,0.0,1.0
2023-06-20,33.7,33.81,33.06,33.81,12161,31.6981530365212,31.801618817946,31.0961703082312,31.801618817946,12929.008814104,0.0,1.0
2023-06-21,33.22,33.75,33.22,33.48,6303,31.2466659903037,31.7451829371689,31.2466659903037,31.4912214736715,6701.05604434647,0.0,1.0
2023-06-22,32.9,33.22,32.7,33.01,15529,30.9456746261587,31.2466659903037,30.7575550235681,31.0491404075835,16509.7095530154,0.0,1.0
2023-06-23,34.07,34.2,32.6,32.6,77151,32.0461743013139,32.1684520429978,30.6634952222727,30.6634952222727,82023.3499726122,0.0,1.0
2023-06-26,33.51,34.175,33.51,33.83,10413,31.5194394140601,32.1449370926739,31.5194394140601,31.8204307782051,11070.6166253815,0.0,1.0
2023-06-27,33.26,33.29,33.055,33.29,3853,31.2842899108218,31.3125078512104,31.0914673181664,31.3125078512104,4096.33015054212,0.0,1.0
2023-06-28,33.26,33.765,33.02,33.06,8002,31.2842899108218,31.7592919073632,31.0585463877131,31.0961703082312,8507.35371519285,0.0,1.0
2023-06-29,33.9,33.9,33.48,33.48,6672,31.8862726391118,31.8862726391118,31.4912214736715,31.4912214736715,7093.3596585562,0.0,1.0
2023-06-30,33.21,33.9,33.0,33.9,8478,31.2372600101742,31.8862726391118,31.039734427454,31.8862726391118,9013.41474598911,0.0,1.0
2023-07-03,32.92,33.17,32.91,33.06,5247,30.9644865864177,31.199636089656,30.9550806062882,31.0961703082312,5578.3660264455,0.0,1.0
2023-07-05,32.92,33.315,32.89,32.89,9032,30.9644865864177,31.3360228015342,30.9362686460291,30.9362686460291,9602.40174401673,0.0,1.0
2023-07-06,32.7,33.27,32.42,32.71,28470,30.7575550235681,31.2936958909513,30.4941875799412,30.7669610036976,30267.9780394326,0.0,1.0
2023-07-07,33.2,33.2801,33.0001,33.15,28151,31.2278540300446,31.3031959308822,31.0398284872553,31.180824129397,29928.8320965251,0.0,1.0
2023-07-10,33.68,33.825,33.49,33.49,7258,31.6793410762621,31.8157277881403,31.500627453801,31.500627453801,7716.36756621716,0.0,1.0
2023-07-11,33.75,33.75,33.33,33.33,9378,31.7451829371689,31.7451829371689,31.3501317717285,31.3501317717285,9970.25282942744,0.0,1.0
2023-07-12,34.1,35.1,34.01,34.01,13981,32.0743922417025,33.0149902546556,31.9897384205367,31.9897384205367,14863.9480495015,0.0,1.0
2023-07-13,34.8,34.8,34.02,34.02,4984,32.7328108507697,32.7328108507697,31.9991444006662,31.9991444006662,5298.75667539629,0.0,1.0
2023-07-14,34.45,34.97,34.0,34.97,10524,32.4036015462361,32.8927125129717,31.9803324404071,32.8927125129717,11188.6266556723,0.0,1.0
2023-07-17,34.2,35.3772,33.7037,34.69,18814,32.1684520429978,33.2757240238462,31.7016332491691,32.6293450693448,20002.1685575654,0.0,1.0
2023-07-18,35.54,35.6,34.0,34.12,18896,33.428853380355,33.4852892611322,31.9803324404071,32.0932042019615,20089.3471385009,0.0,1.0
2023-07-19,36.06,36.5699,35.41,35.41,26468,33.9179643470906,34.3975752738954,33.3065756386711,33.3065756386711,28139.5448804954,0.0,1.0
2023-07-20,35.28,36.11,34.81,36.11,23253,33.1842978969872,33.9649942477383,32.7422168308992,33.9649942477383,24721.5066157685,0.0,1.0
2023-07-21,34.17,35.34,34.17,35.34,16938,32.1402341026092,33.2407337777644,32.1402341026092,33.2407337777644,18007.6927303095,0.0,1.0
2023-07-24,35.0,35.1275,34.15,34.17,30650,32.9209304533603,33.0408567000118,32.1214221423501,32.1402341026092,32585.6525082055,0.0,1.0
2023-07-25,34.55,35.45,34.18,34.55,16696,32.4976613475314,33.3441995591892,32.1496400827387,32.4976613475314,17750.4096012072,0.0,1.0
2023-07-26,35.6,35.629,35.05,35.05,15055,33.4852892611322,33.5125666035078,32.9679603540079,32.9679603540079,16005.7748290713,0.0,1.0
2023-07-27,35.84,36.04,35.43,35.79,20657,33.7110327842409,33.8991523868316,33.3253875989301,33.6640028835933,21961.5603217619,0.0,1.0
2023-07-28,36.46,36.7,35.9208,36.2,19693,34.5293530555102,34.7566444634455,34.0187050256821,34.2831206969136,20794.0988308039,0.25,1.0
2023-07-31,35.62,36.8999,35.62,36.7,8696,33.7338331277365,34.945959265305,33.7338331277365,34.7566444634455,9182.22126809886,0.0,1.0
2023-08-01,35.41,35.82,35.32,35.82,12068,33.5349531457931,33.9232426343493,33.4497188678173,33.9232426343493,12742.7606098686,0.0,1.0
2023-08-02,34.87,35.5999,34.87,35.55,15599,33.0235474779386,33.7147974723219,33.0235474779386,33.667539800422,16471.1901519174,0.0,1.0
2023-08-03,35.33,35.4,34.78,34.92,10220,33.459189343148,33.5254826704624,32.9383131999628,33.0708998545918,10791.4329990766,0.0,1.0
2023-08-04,35.29,35.89,35.29,35.89,6856,33.4213074418254,33.9895359616638,33.4213074418254,33.9895359616638,7239.34096298135,0.0,1.0
2023-08-07,35.92,36.149,35.5,35.66,13333,34.0179473876557,34.2348212727273,33.6201874237688,33.7717150290591,14078.4908196368,0.0,1.0
2023-08-08,35.38,35.38,34.6984,35.33,9202,33.5065417198012,33.5065417198012,32.8610341212648,33.459189343148,9716.51335200617,0.0,1.0
2023-08-09,34.6,35.51,34.54,35.51,7990,32.7678446440113,33.6296578990995,32.7110217920275,33.6296578990995,8436.74654233095,0.0,1.0
2023-08-10,34.81,34.81,34.26,34.55,10571,32.9667246259547,32.9667246259547,32.4458484827696,32.7204922673581,11162.058535542,0.0,1.0
2023-08-11,35.02,35.66,34.61,34.65,9049,33.1656046078982,33.7717150290591,32.7773151193419,32.8151970206645,9554.95863098281,0.0,1.0
2023-08-14,34.05,34.98,34.05,34.98,7641,32.2469685008262,33.1277227065756,32.2469685008262,33.1277227065756,8068.23283228419,0.0,1.0
2023-08-15,33.38,33.97,33.1301,33.97,11765,31.6124466536733,32.1712046981811,31.3757794751607,32.1712046981811,12422.8189074498,0.0,1.0
2023-08-16,33.19,33.45,33.01,33.4,9107,31.4325076223912,31.6787399809878,31.2620390664397,31.6313876043346,9616.20159712239,0.0,1.0
2023-08-17,33.0,33.46,32.85,33.46,6643,31.2525685911091,31.6882104563185,31.1105114611495,31.6882104563185,7014.4314493998,0.0,1.0
2023-08-18,33.19,33.19,32.68,32.68,5336,31.4325076223912,31.4325076223912,30.9495133805286,30.9495133805286,5634.35288484079,0.0,1.0
2023-08-21,32.5,32.78,32.37,32.57,3337,30.7790448245771,31.044218133835,30.6559286452788,30.8453381518916,3523.5823794441,0.0,1.0
2023-08-22,32.05,32.27,32.0,32.25,8778,30.3528734346983,30.5612238919724,30.3055210580451,30.5422829413111,9268.80615126172,0.0,1.0
2023-08-23,32.34,32.53,32.27,32.28,6863,30.6275172192869,30.807456250569,30.5612238919724,30.570694367303,7246.73235544646,0.0,1.0
2023-08-24,32.58,33.19,32.46,32.46,8654,30.8548086272222,31.4325076223912,30.7411629232545,30.7411629232545,9137.87291330814,0.0,1.0
2023-08-25,32.59,32.79,32.23,32.79,6363,30.8642791025529,31.0536886091656,30.5233419906498,31.0536886091656,6718.77575079496,0.0,1.0
2023-08-28,33.01,33.425,32.6,32.6,7072,31.2620390664397,31.6550637926612,30.8737495778835,30.8737495778835,7467.41821619079,0.0,1.0
2023-08-29,33.45,33.65,32.87,32.87,9413,31.6787399809878,31.8681494876006,31.1294524118107,31.1294524118107,9939.31103916912,0.0,1.0
2023-08-30,33.26,33.72,33.1301,33.25,10382,31.4988009497057,31.9344428149151,31.3757794751607,31.489330474375,10962.4909389837,0.0,1.0
2023-08-31,32.66,33.3043,32.59,33.07,9803,30.9305724298673,31.5407551554204,30.8642791025529,31.3188619184235,10351.1171907973,0.0,1.0
2023-09-01,33.61,33.61,33.01,33.01,9609,31.830267586278,31.830267586278,31.2620390664397,31.2620390664397,10146.2700281925,0.0,1.0
2023-09-05,33.04,33.485,32.96,33.29,7822,31.2904504924316,31.7118866446451,31.2146866897865,31.5272123756976,8259.35312316804,0.0,1.0
2023-09-06,32.5,33.33,32.5,33.14,10091,30.7790448245771,31.5650942770201,30.7790448245771,31.385155245738,10655.2201950765,0.0,1.0
2023-09-07,32.62,33.1,32.4,32.5,34133,30.8926905285448,31.3472733444154,30.6843400712707,30.7790448245771,36041.4855731392,0.0,1.0
2023-09-08,32.88,33.31,32.78,32.9,7174,31.1389228871414,31.5461533263589,31.044218133835,31.1578638378027,7575.1213635397,0.0,1.0
2023-09-11,33.21,33.22,32.9,32.9,7452,31.4514485730525,31.4609190483831,31.1578638378027,31.1578638378027,7868.66523572593,0.0,1.0
2023-09-12,33.1,33.81,33.0,33.33,7560,31.3472733444154,32.0196770928908,31.2525685911091,31.5650942770201,7982.70386233067,0.0,1.0
2023-09-13,32.71,33.18,32.71,32.9,9964,30.9779248065205,31.4230371470606,30.9779248065205,31.1578638378027,10521.1192174951,0.0,1.0
2023-09-14,33.28,33.425,33.0,33.42,7597,31.5177419003669,31.6550637926612,31.2525685911091,31.6503285549959,8021.77265107488,0.0,1.0
2023-09-15,33.18,33.92,33.0301,33.31,20611,31.4230371470606,32.1238523215279,31.2810747218543,31.5461533263589,21763.427156944,0.0,1.0
2023-09-18,32.72,33.14,32.72,33.14,3235,30.9873952818512,31.385155245738,30.9873952818512,31.385155245738,3415.87923209519,0.0,1.0
2023-09-19,32.56,33.175,32.55,32.74,6793,30.8358676765609,31.4183019093952,30.8263972012303,31.0063362325124,7172.81843079527,0.0,1.0
2023-09-20,32.53,32.81,32.51,32.56,4980,30.807456250569,31.0726295598269,30.7885152999077,30.8358676765609,5258.44778232893,0.0,1.0
2023-09-21,31.76,32.9025,31.74,32.4,41475,30.0782296501098,31.1602314566353,30.0592886994485,30.6843400712707,43794.0003558418,0.0,1.0
2023-09-22,32.14,32.39,31.93,31.99,11282,30.4381077126741,30.6748695959401,30.2392277307307,30.2960505827145,11912.8128273564,0.0,1.0
2023-09-25,32.16,32.16,32.16,32.16,3769,30.4570486633354,30.4570486633354,30.4570486633354,30.4570486633354,3979.73688586299,0.0,1.0
2023-09-26,31.93,32.945,31.93,32.78,12203,30.2392277307307,31.2004809767905,30.2392277307307,31.044218133835,12885.3088931245,0.0,1.0
2023-09-27,31.9,32.21,31.9,32.18,6330,30.2108163047388,30.5044010399886,30.2108163047388,30.4759896139966,6683.93061488796,0.0,1.0
2023-09-28,31.81,32.14,31.81,31.97,15148,30.125582026763,30.4381077126741,30.125582026763,30.2771096320532,15994.9732945218,0.0,1.0
2023-09-29,31.87,32.275,31.87,32.13,8851,30.1824048787468,30.5659591296377,30.1824048787468,30.4286372373435,9345.88781554084,0.0,1.0
2023-10-02,32.06,32.39,32.05,32.15,12387,30.362343910029,30.6748695959401,30.3528734346983,30.4475781880047,13079.5969236362,0.0,1.0
2023-10-03,31.47,32.1701,31.47,32.0,12208,29.8035858655213,30.4666138434193,29.8035858655213,30.3055210580451,12890.588459171,0.0,1.0
2023-10-04,31.9,32.08,31.69,31.69,12632,30.2108163047388,30.3812848606903,30.0119363227953,30.0119363227953,13338.2956599154,0.0,1.0
2023-10-05,32.28,32.29,31.83,32.01,10275,30.570694367303,30.5801648426337,30.1445229774243,30.3149915333758,10849.5082255883,0.0,1.0
2023-10-06,32.0,32.2,31.79,32.02,8805,30.3055210580451,30.4949305646579,30.1066410761017,30.3244620087064,9297.3158079129,0.0,1.0
2023-10-09,32.1,32.475,31.7,31.7,14261,30.4002258113515,30.7553686362505,30.021406798126,30.021406798126,15058.3782778701,0.0,1.0
2023-10-10,32.46,33.065,32.25,32.53,12332,30.7411629232545,31.3141266807582,30.5422829413111,30.807456250569,13021.5216971246,0.0,1.0
2023-10-11,32.89,33.0,32.68,32.68,9127,31.148393362472,31.2525685911091,30.9495133805286,30.9495133805286,9637.31986130846,0.0,1.0
2023-10-12,32.57,32.68,32.44,32.66,11230,30.8453381518916,30.9495133805286,30.7222219725933,30.9305724298673,11857.9053404726,0.0,1.0
2023-10-13,32.57,32.84,32.43,32.69,7797,30.8453381518916,31.1010409858188,30.7127514972626,30.9589838558592,8232.95529293546,0.0,1.0
2023-10-16,32.5,33.4,32.5,33.27,13139,30.7790448245771,31.6313876043346,30.7790448245771,31.5082714250363,13873.6436570321,0.0,1.0
2023-10-17,32.92,33.44,32.715,32.715,14179,31.1768047884639,31.6692695056572,30.9826600441858,30.9826600441858,14971.7933947072,0.0,1.0
2023-10-18,32.26,32.4,32.13,32.4,7076,30.5517534166418,30.6843400712707,30.4286372373435,30.6843400712707,7471.64186902799,0.0,1.0
2023-10-19,33.03,33.95,33.01,33.15,17229,31.280980017101,32.1522637475198,31.2620390664397,31.3946257210686,18192.3286830813,0.0,1.0
2023-10-20,33.55,33.85,33.04,33.33,13416,31.7734447342942,32.0575589942134,31.2904504924316,31.5650942770201,14166.131616009,0.0,1.0
2023-10-23,33.68,34.43,33.415,33.58,12198,31.8965609135925,32.6068465633904,31.6455933173306,31.8018561602861,12880.029327078,0.0,1.0
2023-10-24,33.8,33.95,33.28,33.6244,11027,32.0102066175602,32.1522637475198,31.5177419003669,31.8439050707542,11643.5549589841,0.0,1.0
2023-10-25,33.8,34.4,33.6199,33.6199,7947,32.0102066175602,32.5784351373985,31.8396433568554,31.8396433568554,8391.34227433091,0.0,1.0
2023-10-26,34.01,34.7,33.2825,33.2825,16709,32.2090865995036,32.8625493973177,31.5201095191996,31.5201095191996,17643.2538142438,0.0,1.0
2023-10-27,33.16,33.39,33.0118,33.25,5696,31.6408580796653,31.8603212086859,31.4994474895746,31.7267349562385,5969.47653961975,0.25,1.0
2023-10-30,34.27,34.32,33.2796,33.65,22169,32.700006224069,32.7477155999431,31.754978906756,32.1084099632309,23233.3787582216,0.0,1.0
2023-10-31,34.27,34.27,33.0001,33.0001,6697,32.700006224069,32.700006224069,31.4882834956201,31.4882834956201,7018.53658459156,0.0,1.0
2023-11-01,34.2,34.52,34.2,34.3,5630,32.6332130978454,32.9385531034392,32.6332130978454,32.7286318495934,5900.30774544578,0.0,1.0
2023-11-02,35.4,35.4,34.6,34.6,15134,33.7782381188224,33.7782381188224,33.0148881048377,33.0148881048377,15860.6141064967,0.0,1.0
2023-11-03,36.57,36.77,35.9545,36.08,15132,34.894637514275,35.0854750177712,34.3073350972655,34.4270856307094,15858.5180824309,0.0,1.0
2023-11-06,36.16,36.39,36.08,36.39,12626,34.5034206321078,34.7228837611284,34.4270856307094,34.7228837611284,13232.1999278861,0.0,1.0
2023-11-07,36.38,36.63,36.16,36.35,5588,34.7133418859536,34.9518887653238,34.5034206321078,34.6847162604292,5856.29124006236,0.0,1.0
2023-11-08,35.86,36.55,35.7435,36.55,8266,34.2171643768636,34.8755537639254,34.1060015310771,34.8755537639254,8662.86746427263,0.0,1.0
2023-11-09,35.68,36.0,34.02,36.0,10687,34.045410623717,34.3507506293109,32.4614593446988,34.3507506293109,11200.1045960176,0.0,1.0
2023-11-10,36.15,36.24,35.66,35.66,9843,34.493878756933,34.5797556335063,34.0263268733674,34.0263268733674,10315.5824402172,0.0,1.0
2023-11-13,35.89,36.3075,35.89,36.17,10058,34.245790002388,34.6441632909363,34.245790002388,34.5129625072826,10540.9050272991,0.0,1.0
2023-11-14,38.6,38.85,36.26,36.7,17780,36.8316381747611,37.0701850541313,34.5988393838559,35.0186818915475,18633.653945653,0.0,1.0
2023-11-15,38.03,38.49,37.91,38.49,8478,36.287751289797,36.7266775478382,36.1732487876993,36.7266775478382,8885.04601525568,0.0,1.0
2023-11-16,37.8,38.0,37.8,38.0,4344,36.0682881607764,36.2591256642726,36.0682881607764,36.2591256642726,4552.56427108642,0.0,1.0
2023-11-17,38.2,38.33,37.98,38.26,11155,36.4499631677688,36.5740075450413,36.240041913923,36.5072144188176,11690.574227433,0.0,1.0
2023-11-20,37.51,38.11,37.51,38.11,3523,35.791573780707,36.3640862911955,35.791573780707,36.3640862911955,3692.14639204361,0.0,1.0
2023-11-21,36.15,38.025,35.61,37.54,19388,34.493878756933,36.2829803522096,33.9786174974934,35.8201994062314,20318.8572946187,0.0,1.0
2023-11-22,36.45,36.59,36.14,36.59,5163,34.7801350121773,34.9137212646246,34.4843368817582,34.9137212646246,5410.88612606334,0.0,1.0
2023-11-24,36.83,36.87,36.6,36.87,3033,35.14272626882,35.1808937695192,34.9232631397994,35.1808937695192,3178.62049590357,0.0,1.0
2023-11-27,36.68,37.34,36.6376,36.83,7099,34.9995981411979,35.6293619027352,34.9591405904567,35.14272626882,7439.83742183298,0.0,1.0
2023-11-28,36.56,36.8872,36.29,36.29,8655,34.8850956391002,35.1973057948199,34.6274650093803,34.6274650093803,9070.54414508584,0.0,1.0
2023-11-29,37.4,37.685,37.06,37.06,10200,35.6866131537841,35.9585565962661,35.3621893978406,35.3621893978406,10689.7227359764,0.0,1.0
2023-11-30,36.45,37.365,36.41,37.29,9608,34.7801350121773,35.6532165906723,34.741967511478,35.5816525268612,10069.2996124766,0.0,1.0
2023-12-01,37.1,37.51,36.6,37.18,32321,35.4003568985398,35.791573780707,34.9232631397994,35.4766918999383,33872.796916617,0.0,1.0
2023-12-04,37.99,38.0,37.08,37.08,6493,36.2495837890978,36.2591256642726,35.3812731481902,35.3812731481902,6804.74212987203,0.0,1.0
2023-12-05,37.51,38.0,37.51,38.0,6770,35.791573780707,36.2591256642726,35.791573780707,36.2591256642726,7095.04146299609,0.0,1.0
2023-12-06,37.82,38.6999,37.56,37.56,16327,36.0873719111261,36.9269615077575,35.839283156581,35.839283156581,17110.8924617928,0.0,1.0
2023-12-07,38.63,38.65,37.5505,37.75,14654,36.8602638002856,36.8793475506352,35.830218375165,36.0205787849024,15357.5683306861,0.0,1.0
2023-12-08,39.13,39.66,38.33,38.65,13640,37.337357559026,37.8430769432908,36.5740075450413,36.8793475506352,14294.8841292861,0.0,1.0
2023-12-11,38.99,39.26,38.56,38.56,13923,37.2037713065787,37.4614019362985,36.7934706740619,36.7934706740619,14591.4715346078,0.0,1.0
2023-12-12,38.51,39.2,38.51,39.2,7534,36.7457612981879,37.4041506852496,36.7457612981879,37.4041506852496,7895.72265616137,0.0,1.0
2023-12-13,38.76,40.4,38.28,38.52,68046,36.9843081775581,38.5491757062267,36.5262981691673,36.7553031733627,71313.0267933577,0.0,1.0
2023-12-14,40.75,41.08,39.23,39.87,31261,38.883141337345,39.1980232181137,37.4327763107741,38.0434563219618,32761.9041617017,0.0,1.0
2023-12-15,42.93,43.41,40.45,41.02,77572,40.9632701254532,41.4212801338441,38.5968850821007,39.1407719670648,81296.3894191335,0.0,1.0
2023-12-18,42.0,43.7687,41.55,43.19,41360,40.075875734196,41.7635471963644,39.6464913513297,41.2113588799983,43345.7776823514,0.0,1.0
2023-12-19,42.4,42.945,41.2266,41.2266,22021,40.4575507411884,40.9775829382155,39.3379071081763,39.3379071081763,23078.2729773467,0.0,1.0
2023-12-20,42.32,44.0,42.08,42.08,30075,40.3812157397899,41.9842507691578,40.1522107355945,40.1522107355945,31518.9618906363,0.0,1.0
2023-12-21,42.23,42.5,41.39,42.02,16091,40.2953388632166,40.5529694929365,39.4938213485327,40.0949594845457,16863.5616220192,0.0,1.0
2023-12-22,42.67,42.75,42.2205,42.2205,9458,40.7151813709082,40.7915163723067,40.2862740818006,40.2862740818006,9912.09780753576,0.0,1.0
2023-12-26,42.96,43.5,42.7,42.7,11467,40.9918957509777,41.5071570104173,40.7438069964327,40.7438069964327,12017.5539817099,0.0,1.0
2023-12-27,43.21,43.37,42.7,42.75,8047,41.2304426303479,41.3831126331448,40.7438069964327,40.7915163723067,8433.35282905902,0.0,1.0
2023-12-28,43.21,43.51,42.95,43.01,8967,41.2304426303479,41.5166988855921,40.9823538758029,41.0396051268517,9397.52389936277,0.0,1.0
2023-12-29,42.01,43.06,41.74,43.06,9530,40.0854176093709,41.0873145027258,39.827786979651,41.0873145027258,9987.55467390734,0.0,1.0
2024-01-02,42.25,42.5841,41.39,41.63,9024,40.3144226135663,40.6332166631566,39.4938213485327,39.7228263527281,9457.26058524028,0.0,1.0
2024-01-03,40.72,42.19,40.72,42.19,10159,38.8545157118205,40.2571713625174,38.8545157118205,40.2571713625174,10646.7542426259,0.0,1.0
2024-01-04,40.79,41.9899,40.45,40.89,10024,38.9213088380442,40.0662384402695,38.5968850821007,39.0167275897923,10505.2726181792,0.0,1.0
2024-01-05,41.3,41.7698,40.62,40.62,28818,39.4079444719594,39.8562217676719,38.7590969600725,38.7590969600725,30201.6107652322,0.0,1.0
2024-01-08,41.1,41.34,40.22,41.34,7332,39.2171069684633,39.4461119726587,38.3774219530801,39.4461119726587,7684.02422550773,0.0,1.0
2024-01-09,40.71,40.71,40.54,40.54,5523,38.8449738366457,38.8449738366457,38.682761958674,38.682761958674,5788.17045792134,0.0,1.0
2024-01-10,40.94,40.94,39.8503,40.71,11138,39.0644369656663,39.0644369656663,38.0246588278674,38.8449738366457,11672.7580228731,0.0,1.0
2024-01-11,40.73,41.19,40.595,41.18,11048,38.8640575869954,39.3029838450366,38.7352422721354,39.2934419698617,11578.4369399085,0.0,1.0
2024-01-12,41.1,41.35,40.77,41.1,9766,39.2171069684633,39.4556538478335,38.9022250876946,39.2171069684633,10234.8855136809,0.0,1.0
2024-01-16,38.55,41.21,38.38,41.18,22475,36.7839287988871,39.3220675953862,36.6217169209153,39.2934419698617,23554.0704403009,0.0,1.0
2024-01-17,39.55,39.84,38.26,38.55,18320,37.7381163163679,38.0148306964374,36.5072144188176,36.7839287988871,19199.58044344,0.0,1.0
2024-01-18,39.47,39.5,39.1009,39.26,5315,37.6617813149695,37.6904069404939,37.3095907022673,37.4614019362985,5570.18395507005,0.0,1.0
2024-01-19,40.27,40.27,38.6402,39.77,7506,38.4251313289542,38.4251313289542,36.8699965129639,37.9480375702137,7866.37831923909,0.0,1.0
2024-01-22,40.92,41.2999,40.71,40.74,7784,39.0453532153167,39.4078490532077,38.8449738366457,38.8735994621702,8157.7256643961,0.0,1.0
2024-01-23,41.61,41.8,41.24,41.31,20209,39.7037426023785,39.8850382306999,39.3506932209106,39.4174863471343,21179.2751736615,0.0,1.0
2024-01-24,41.3,42.0,40.51,42.0,11305,39.4079444719594,40.075875734196,38.6541363331496,40.075875734196,11847.7760323738,0.0,1.0
2024-01-25,42.28,42.28,40.9,41.87,14429,40.3430482390907,40.3430482390907,39.0262694649671,39.9518313569235,15121.7656232748,0.0,1.0
2024-01-26,41.39,42.37,41.2646,42.37,6943,39.4938213485327,40.428925115664,39.3741662338406,40.428925115664,7276.34754469452,0.0,1.0
2024-01-29,42.93,42.98,40.1768,40.1768,21769,40.9632701254532,41.0109795013273,38.3362010523249,38.3362010523249,22814.1739450461,0.0,1.0
2024-01-30,42.16,43.2,41.5701,42.75,6174,40.228545736993,41.2209007551731,39.665670520431,40.7915163723067,6470.42629136453,0.0,1.0
2024-01-31,39.82,42.03,39.82,42.03,10384,37.9957469460878,40.1045013597205,37.9957469460878,40.1045013597205,10882.5569500371,0.0,1.0
2024-02-01,39.4,39.74,38.27,39.74,10376,37.5949881887458,37.9194119446893,36.5167562939925,37.9194119446893,10874.1728537736,0.0,1.0
2024-02-02,38.39,39.2,38.3,38.51,11978,36.8698056754604,37.6477307235751,36.7833695590032,36.9850538307366,12471.8699102354,0.25,1.0
2024-02-05,37.11,38.38,35.83,38.38,27061,35.6404920191804,36.8602016625207,34.4111783629004,36.8602016625207,28176.7633695842,0.0,1.0
2024-02-06,36.49,37.45,35.26,36.9,15843,35.0450432169197,35.9670284591297,33.8637496253382,35.4388077474469,16496.2293361045,0.0,1.0
2024-02-07,35.69,36.49,34.65,36.49,17968,34.2767221817447,35.0450432169197,33.2779048360172,35.0450432169197,18708.8460967699,0.0,1.0
2024-02-08,37.06,37.25,35.8,35.8,14329,35.5924719544819,35.774948200336,34.3823663240813,34.3823663240813,14919.8049710939,0.0,1.0
2024-02-09,37.32,38.95,36.87,36.87,15024,35.8421762909138,37.4076304000829,35.4099957086279,35.4099957086279,15643.4608057586,0.0,1.0
2024-02-12,38.33,38.85,38.0001,38.12,12685,36.8121815978222,37.311590270686,36.495345210942,36.6104973260888,13208.0205219015,0.0,1.0
2024-02-13,35.21,37.1,34.955,37.1,14405,33.8157295606397,35.6308880062407,33.5708272306777,35.6308880062407,14998.9385587695,0.0,1.0
2024-02-14,37.22,37.42,34.83,35.42,19962,35.7461361615169,35.9382164203107,33.4507770689316,34.0174138323732,20785.0615418366,0.0,1.0
2024-02-15,38.47,39.285,37.22,37.22,15761,36.9466377789779,37.7293648335624,35.7461361615169,35.7461361615169,16410.8483599282,0.0,1.0
2024-02-16,37.62,39.02,37.62,38.41,14045,36.1302966791044,37.4748584906607,36.1302966791044,36.8890137013397,14624.0952487273,0.0,1.0
2024-02-20,37.22,37.565,37.04,37.04,7523,35.7461361615169,36.0774746079361,35.5732639286026,35.5732639286026,7833.18394846392,0.0,1.0
2024-02-21,37.0,38.6106,36.52,37.08,11009,35.5348478768438,37.0816702009099,35.0738552557388,35.6116799803613,11462.916667372,0.0,1.0
2024-02-22,36.49,38.6399,35.79,37.1,10255,35.0450432169197,37.1098099588232,34.3727623111416,35.6308880062407,10677.8281791171,0.0,1.0
2024-02-23,36.7,36.7,36.12,36.12,3768,35.2467274886532,35.2467274886532,34.6896947381513,34.6896947381513,3923.35997844105,0.0,1.0
2024-02-26,36.32,37.0399,36.0,36.4,4560,34.8817749969451,35.5731678884732,34.5744465828751,34.9586071004626,4748.01526053375,0.0,1.0
2024-02-27,36.12,37.2299,36.12,37.2299,4686,34.6896947381513,35.7556441343272,34.6896947381513,35.7556441343272,4879.21041904851,0.0,1.0
2024-02-28,35.83,36.485,35.83,36.05,7024,34.4111783629004,35.0402412104499,34.4111783629004,34.6224666475735,7313.60947148883,0.0,1.0
2024-02-29,36.75,36.75,36.24,36.24,5099,35.2947475533516,35.2947475533516,34.8049428934276,34.8049428934276,5309.23899418018,0.0,1.0
2024-03-01,36.05,36.1168,36.05,36.1168,3992,34.6224666475735,34.6866214540106,34.6224666475735,34.6866214540106,4156.5958158006,0.0,1.0
2024-03-04,35.61,36.26,35.0924,36.0,5545,34.1998900782272,34.8241509193069,33.702786368469,34.5744465828751,5773.62820606573,0.0,1.0
2024-03-05,35.45,35.53,35.265,35.31,3754,34.0462258711922,34.1230579747097,33.868551631808,33.9117696900366,3908.78273860609,0.0,1.0
2024-03-06,35.77,35.77,34.91,35.3,6536,34.3535542852622,34.3535542852622,33.5276091724491,33.9021656770969,6805.4885400984,0.0,1.0
2024-03-07,35.78,36.48,35.78,36.47,6848,34.3631582982019,35.0354392039801,34.3631582982019,35.0258351910404,7130.35274213491,0.0,1.0
2024-03-08,35.52,36.19,35.28,36.19,3752,34.1134539617701,34.7569228287291,33.8829576512176,34.7569228287291,3906.70027577251,0.0,1.0
2024-03-11,35.04,35.25,34.94,35.15,6738,33.652461340665,33.8541456123985,33.5564212112682,33.7581054830016,7015.81728628871,0.0,1.0
2024-03-12,34.99,35.08,34.91,35.0,3932,33.6044412759666,33.6908773924238,33.5276091724491,33.6140452889063,4094.12193079358,0.0,1.0
2024-03-13,35.22,35.8299,34.55,34.92,6822,33.8253335735794,34.411082322771,33.1818647066204,33.5372131853888,7103.28072529854,0.0,1.0
2024-03-14,34.15,35.51,34.15,35.22,10861,32.7977041890329,34.1038499488304,32.7977041890329,33.8253335735794,11308.814417688,0.0,1.0
2024-03-15,35.1,35.125,34.15,34.15,22538,33.7100854183032,33.7340954506524,32.7977041890329,32.7977041890329,23467.2736714714,0.0,1.0
2024-03-18,34.34,35.35,34.3,34.67,13898,32.9801804348869,33.9501857417954,32.9417643831282,33.2971128618966,14471.0342304601,0.0,1.0
2024-03-19,34.81,34.895,34.55,34.68,8863,33.4315690430522,33.5132031530396,33.1818647066204,33.3067168748363,9228.43404695411,0.0,1.0
2024-03-20,35.4,35.42,34.74,34.74,24371,33.9982058064938,34.0174138323732,33.3643409524744,33.3643409524744,25375.850858436,0.0,1.0
2024-03-21,36.28,36.43,35.4,35.4,19790,34.8433589451863,34.9874191392816,33.9982058064938,33.9982058064938,20605.9697381498,0.0,1.0
2024-03-22,36.08,36.425,35.58,36.0,18985,34.6512786863926,34.9826171328118,34.1710780394082,34.5744465828751,19767.7784476389,0.0,1.0
2024-03-25,36.07,36.2,35.5601,35.965,4798,34.6416746734529,34.7665268416688,34.1519660536582,34.5408325375861,4995.82833772828,0.0,1.0
2024-03-26,36.15,36.5399,35.8,36.02,15460,34.7185067769704,35.0929672414888,34.3823663240813,34.5936546087544,16097.4377034763,0.0,1.0
2024-03-27,37.525,37.7,36.23,36.23,9825,36.0390585561774,36.2071287826219,34.7953388804879,34.7953388804879,10230.0986699,0.0,1.0
2024-03-28,38.31,38.37,36.59,37.5,30636,36.7929735719429,36.850597649581,35.1410833463166,36.0150485238282,31899.165684586,0.0,1.0
2024-04-01,37.09,38.32,37.02,38.32,6783,35.621283993301,36.8025775848826,35.5540559027232,36.8025775848826,7062.67270004397,0.0,1.0
2024-04-02,36.8,37.23,36.77,36.77,16613,35.3427676180501,35.7557401744566,35.313955579231,35.313955579231,17297.9775270279,0.0,1.0
2024-04-03,37.01,37.495,36.8,36.8,7335,35.5444518897835,36.0102465173583,35.3427676180501,35.3427676180501,7637.43244210857,0.0,1.0
2024-04-04,37.0,38.0,37.0,38.0,10958,35.5348478768438,36.4952491708126,35.5348478768438,36.4952491708126,11409.813865116,0.0,1.0
2024-04-05,36.91,37.1917,36.91,37.0,15041,35.4484117603866,35.7189568048976,35.4484117603866,35.5348478768438,15661.1617398439,0.0,1.0
2024-04-08,37.0,38.2499,37.0,38.2499,8066,35.5348478768438,36.7352534541753,35.5348478768438,36.7352534541753,8398.57260777748,0.0,1.0
2024-04-09,37.02,37.29,36.99,37.29,7299,35.5540559027232,35.8133642520947,35.5252438639041,35.8133642520947,7599.94811110436,0.0,1.0
2024-04-10,35.7,36.45,35.51,36.37,14433,34.2863261946844,35.006627165161,34.1038499488304,34.9297950616435,15028.0930384394,0.0,1.0
2024-04-11,35.39,35.8,35.38,35.61,8183,33.9886017935541,34.3823663240813,33.9789977806144,34.1998900782272,8520.39668354118,0.0,1.0
2024-04-12,34.7,35.02,34.24,35.02,5264,33.3259249007157,33.6332533147857,32.88414030549,33.6332533147857,5481.04217794949,0.0,1.0
2024-04-15,34.57,34.6351,34.0,34.21,5662,33.2010727324997,33.2635948567371,32.6536439949376,32.855328266671,5895.45228182942,0.0,1.0
2024-04-16,34.16,34.45,33.69,34.45,8174,32.8073082019725,33.0858245772235,32.3559195938072,33.0858245772235,8511.02560079013,0.0,1.0
2024-04-17,33.7,33.7847,33.7,33.7847,6296,32.3655236067469,32.4468695963461,32.3655236067469,32.4468695963461,6555.5930000703,0.0,1.0
2024-04-18,33.6,34.8335,33.42,34.1,15207,32.2694834773501,33.4541384734605,32.0966112444357,32.7496841243344,15834.00615503,0.0,1.0
2024-04-19,36.09,36.24,33.3,33.3,13899,34.6608826993322,34.8049428934276,31.9813630891594,31.9813630891594,14472.0754618769,0.0,1.0
2024-04-22,35.15,37.2,34.85,36.29,30840,33.7581054830016,35.7269281356376,33.469985094811,34.852962958126,32111.5768936099,0.0,1.0
2024-04-23,35.98,36.36,35.3,35.55,9657,34.5552385569957,34.9201910487038,33.9021656770969,34.1422660005891,10055.1717918804,0.0,1.0
2024-04-24,36.48,36.48,35.75,35.87,9488,35.0354392039801,35.0354392039801,34.3343462593829,34.4495944146591,9879.20368244391,0.0,1.0
2024-04-25,35.5,36.33,34.96,36.01,9217,34.0942459358907,34.8913790098847,33.5756292371476,34.5840505958147,9597.02996849553,0.0,1.0
2024-04-26,35.58,36.0048,34.97,35.25,6112,34.4111783629004,34.8220234603866,33.8212171824234,34.0920190357571,6319.60224397473,0.25,1.0
2024-04-29,35.57,36.025,35.43,35.43,6693,34.4015068681384,34.8415598798057,34.2661059414716,34.2661059414716,6920.33668503321,0.0,1.0
2024-04-30,35.0,35.765,34.51,35.75,18772,33.8502316667092,34.5901010159958,33.3763284233753,34.575593773853,19409.616054302,0.0,1.0
2024-05-01,36.02,36.96,36.0,36.055,10569,34.8367241324247,35.7458446400449,34.8173811429009,34.8705743640914,10927.9902023182,0.0,1.0
2024-05-02,36.74,37.12,36.606,36.99,10574,35.5330717552827,35.9005885562356,35.403473725473,35.7748591243307,10933.1600339969,0.0,1.0
2024-05-03,36.95,36.95,36.78,36.78,3004,35.736173145283,35.736173145283,35.5717577343304,35.5717577343304,3106.03487252947,0.0,1.0
2024-05-06,37.78,37.87,37.04,37.04,24478,36.5389072105221,36.6259506633793,35.8232165981402,35.8232165981402,25309.4279659708,0.0,1.0
2024-05-07,36.91,37.6999,36.91,37.25,10983,35.6974871662353,36.4614385374791,35.6974871662353,36.0263179881405,11356.05226531,0.0,1.0
2024-05-08,37.6,38.09,36.99,36.99,8293,36.3648203048076,36.8387235481415,35.7748591243307,35.7748591243307,8574.68282219935,0.0,1.0
2024-05-09,37.88,38.3175,37.86,38.3,10991,36.6356221581413,37.0587500539751,36.6162791686174,37.0418249381418,11364.3239959958,0.0,1.0
2024-05-10,37.49,38.5,37.44,38.08,9589,36.2584338624265,37.2352548333801,36.2100763886169,36.8290520533796,9914.70319330395,0.0,1.0
2024-05-13,37.11,37.45,37.06,37.315,5091,35.8909170614737,36.2197478833788,35.8425595876641,36.0891827040929,5263.92261519557,0.0,1.0
2024-05-14,37.65,37.65,36.9,37.34,8863,36.4131777786172,36.4131777786172,35.6878156714734,36.1133614409977,9164.0436335648,0.0,1.0
2024-05-15,37.82,38.17,37.65,38.17,6718,36.5775931895698,36.9160955062368,36.4131777786172,36.9160955062368,6946.18584342641,0.0,1.0
2024-05-16,37.54,37.55,37.28,37.51,9055,36.3067913362361,36.316462830998,36.0553324724262,36.2777768519503,9362.56517002474,0.0,1.0
2024-05-17,38.02,38.11,37.77,37.77,6000,36.7710230848081,36.8580665376653,36.5292357157602,36.5292357157602,6203.7980143731,0.0,1.0
2024-05-20,37.0,38.27,37.0,37.765,10451,35.7845306190926,37.012810453856,35.7845306190926,36.5243999683792,10805.9821747022,0.0,1.0
2024-05-21,37.2,37.8,37.2,37.4799,4823,35.9779605143309,36.5582502000459,35.9779605143309,36.248665652717,4986.81963722025,0.0,1.0
2024-05-22,37.5,37.555,37.21,37.21,8456,36.2681053571884,36.321298578379,35.9876320090928,35.9876320090928,8743.21933492317,0.0,1.0
2024-05-23,36.6,37.99,36.03,37.83,24508,35.3976708286159,36.7420086005223,34.8463956271866,36.5872646843317,25340.4469560427,0.0,1.0
2024-05-24,36.79,37.414,36.5822,36.7,30029,35.5814292290923,36.1849305022359,35.3804555679397,35.4943857762351,31048.9750956017,0.0,1.0
2024-05-28,36.47,37.145,36.23,37.145,5673,35.271941396711,35.9247672931404,35.039825522425,35.9247672931404,5865.69102258976,0.0,1.0
2024-05-29,36.2,36.9,35.3471,35.88,34239,35.0108110381392,35.6878156714734,34.1859292498953,34.7013232057579,35401.9733690201,0.0,1.0
2024-05-30,36.52,36.635,36.2,36.635,6399,35.3202988705206,35.4315210602826,35.0108110381392,35.4315210602826,6616.35058232891,0.0,1.0
2024-05-31,36.17,36.73,36.16,36.37,6977,34.9817965538535,35.5234002605208,34.9721250590915,35.1752264490918,7213.98312438018,0.0,1.0
2024-06-03,35.9,36.62,35.6,36.62,8101,34.7206661952817,35.4170138181397,34.4305213524242,35.4170138181397,8376.16128573942,0.0,1.0
2024-06-04,35.59,35.9545,35.16,35.9545,22772,34.4208498576623,34.7733758417342,34.0049755828999,34.7733758417342,23545.4813972174,0.0,1.0
2024-06-05,36.12,36.19,35.98,36.19,4077,34.9334390800439,35.0011395433773,34.798038153377,35.0011395433773,4215.48075076652,0.0,1.0
2024-06-06,36.2,36.34,36.0,36.155,9231,35.0108110381392,35.1462119648061,34.8173811429009,34.9672893117106,9544.54324511302,0.0,1.0
2024-06-07,36.23,36.41,36.23,36.25,15596,35.039825522425,35.2139124281395,35.039825522425,35.0591685119488,16125.7389720271,0.0,1.0
2024-06-10,36.585,36.64,36.25,36.5,13628,35.383163586473,35.4363568076636,35.0591685119488,35.3009558809967,14090.8932233128,0.0,1.0
2024-06-11,36.77,36.89,36.47,36.49,11601,35.5620862395685,35.6781441767115,35.271941396711,35.2912843862348,11995.0434607904,0.0,1.0
2024-06-12,38.1,39.06,36.85,37.0,42465,36.8483950429034,37.7768585400474,35.6394581976638,35.7845306190926,43907.3804467257,0.0,1.0
2024-06-13,36.6,37.875,36.51,37.53,8896,35.3976708286159,36.6307864107603,35.3106273757586,36.2971198414742,9198.16452264385,0.0,1.0
2024-06-14,36.43,36.66,35.95,36.5,9525,35.2332554176633,35.4556997971874,34.7690236690913,35.3009558809967,9848.5293478173,0.0,1.0
2024-06-17,36.82,37.05,36.66,36.75,35073,35.6104437133781,35.8328880929021,35.4556997971874,35.5427432500446,36264.3012930179,0.0,1.0
2024-06-18,37.49,37.76,37.0,37.13,12314,36.2584338624265,36.5195642209982,35.7845306190926,35.9102600509975,12732.2614581651,0.0,1.0
2024-06-20,37.2,37.56,37.02,37.1,17395,35.9779605143309,36.3261343257599,35.8038736086164,35.8812455667117,17985.8444100034,0.0,1.0
2024-06-21,37.35,37.44,37.0591,37.28,32133,36.1230329357597,36.2100763886169,35.8416891531355,36.0553324724262,33224.4402659751,0.0,1.0
2024-06-24,38.01,38.2,37.8,37.8,8814,36.7613515900462,36.9451099905226,36.5582502000459,36.5582502000459,9113.37928311408,0.0,1.0
2024-06-25,37.83,38.31,37.83,38.02,12478,36.5872646843317,37.0514964329037,36.5872646843317,36.7710230848081,12901.8319372246,0.0,1.0
2024-06-26,38.27,38.85,38.04,38.04,16049,37.012810453856,37.5737571500472,36.7903660743319,36.7903660743319,16594.1257221123,0.0,1.0
2024-06-27,38.49,38.75,38.15,38.75,21305,37.2255833386182,37.477042202428,36.896752516713,37.477042202428,22028.6527827032,0.0,1.0
2024-06-28,40.01,40.47,38.825,38.9,88966,38.6956505424296,39.1405393014777,37.5495784131424,37.6221146238568,91987.8490244528,0.0,1.0
2024-07-01,38.97,39.44,38.5,39.44,12137,37.6898150871902,38.1443753410003,37.2352548333801,38.1443753410003,12549.2494167411,0.0,1.0
2024-07-02,38.63,39.23,38.55,39.23,5975,37.360984265285,37.941273951,37.2836123071897,37.941273951,6177.94885597989,0.0,1.0
2024-07-03,38.45,38.84,38.4,38.84,11416,37.1868973595705,37.5640856552853,37.1385398857609,37.5640856552853,11803.7596886806,0.0,1.0
2024-07-05,38.0,38.67,38.0,38.67,53573,36.7516800952843,37.3996702443327,36.7516800952843,37.3996702443327,55392.6785040017,0.0,1.0
2024-07-08,38.68,38.88,38.01,38.01,12744,37.4093417390946,37.6027716343329,36.7613515900462,36.7613515900462,13176.8669825285,0.0,1.0
2024-07-09,38.65,39.0,38.55,39.0,6804,37.3803272548089,37.718829571476,37.2836123071897,37.718829571476,7035.10694829909,0.0,1.0
2024-07-10,39.14,39.14,38.5,38.5,5908,37.8542304981428,37.8542304981428,37.2352548333801,37.2352548333801,6108.67311148605,0.0,1.0
2024-07-11,41.77,42.15,39.88,39.88,42527,40.3978336205269,40.7653504214798,38.5699211105246,38.5699211105246,43971.4863595409,0.0,1.0
2024-07-12,41.69,42.65,41.45,42.46,21084,40.3204616624316,41.2489251595756,40.0883457881456,41.0651667590992,21800.1462225071,0.0,1.0
2024-07-15,42.21,42.75,42.09,42.09,17522,40.8233793900513,41.3456401071948,40.7073214529083,40.7073214529083,18117.1581346409,0.0,1.0
2024-07-16,44.38,44.44,42.25,42.25,49221,42.9220937533872,42.9801227219587,40.8620653690989,40.8620653690989,50892.8570109098,0.0,1.0
2024-07-17,45.18,45.41,44.21,44.21,31268,43.6958133343406,43.9182577138647,42.7576783424347,42.7576783424347,32330.0593855697,0.0,1.0
2024-07-18,41.84,45.19,40.61,45.19,24265,40.4655340838604,43.7054848291025,39.2759402281446,43.7054848291025,25089.1931364605,0.0,1.0
2024-07-19,41.85,42.215,41.61,41.83,17594,40.4752055786223,40.8282151374322,40.2430897043363,40.4558625890984,18191.6037108134,0.0,1.0
2024-07-22,42.92,43.15,41.05,41.6,23199,41.5100555181474,41.7324998976715,39.7014859976689,40.2334182095743,23986.9850225736,0.0,1.0
2024-07-23,44.01,44.45,43.1001,43.1001,27425,42.5642484471963,42.9897942167207,41.6842391388095,41.6842391388095,28356.5267573637,0.0,1.0
2024-07-24,42.66,44.5,42.17,43.74,13786,41.2585966543375,43.0381516905302,40.7846934110036,42.3031180886246,14254.2599043579,0.0,1.0
2024-07-25,44.32,44.88,42.89,42.89,29745,42.8640647848157,43.4056684914831,41.4810410338616,41.4810410338616,30755.3286562547,0.0,1.0
2024-07-26,45.41,45.44,44.12,44.59,36388,43.9182577138647,43.9472721981504,42.6706348895774,43.1251951433875,37623.9670245014,0.0,1.0
2024-07-29,42.81,44.6,42.38,44.37,28577,41.6454564448142,43.3867637803951,41.2271535653171,43.1630203797339,29376.1066497409,0.25,1.0
2024-07-30,43.95,44.1,42.6401,43.16,13983,42.7544454741786,42.9003650833055,41.4801781675431,41.9859355327769,14374.0105428606,0.0,1.0
2024-07-31,44.12,45.0,43.695,43.95,16522,42.919821031189,43.7758827380668,42.5063821386629,42.7544454741786,16984.0093105301,0.0,1.0
2024-08-01,41.63,44.3,41.3,44.3,22183,40.4975555196827,43.0949245621413,40.1765323796035,43.0949245621413,22803.3094380516,0.0,1.0
2024-08-02,40.29,40.73,39.72,39.72,15324,39.1940070114825,39.6220378649213,38.6395124968003,38.6395124968003,15752.5093012083,0.0,1.0
2024-08-05,38.67,38.89,37.35,37.77,21571,37.6180752329121,37.8320906596315,36.3339826725954,36.7425575781507,22174.195910752,0.0,1.0
2024-08-06,38.7,39.2,38.4,38.5,10466,37.6472591547374,38.1336578518271,37.3554199364837,37.4526996759016,10758.6636874475,0.0,1.0
2024-08-07,38.74,39.48,38.45,38.78,17262,37.6861710505046,38.4060411221973,37.4040598061926,37.7250829462718,17744.7021376571,0.0,1.0
2024-08-08,39.86,39.86,39.0,39.09,9460,38.7757041319854,38.7757041319854,37.9390983729912,38.0266501384674,9724.53262786676,0.0,1.0
2024-08-09,39.21,42.3799,39.0,40.07,14123,38.1433858257689,41.2270562855777,37.9390983729912,38.979991584763,14517.9254020467,0.0,1.0
2024-08-12,39.12,39.2623,38.5,39.19,8551,38.0558340602927,38.1942631294844,37.4526996759016,38.1239298778853,8790.11400643644,0.0,1.0
2024-08-13,39.53,39.53,39.16,39.16,5829,38.4546809919062,38.4546809919062,38.0947459560599,38.0947459560599,5991.99795854497,0.0,1.0
2024-08-14,39.4,39.4,39.03,39.03,6098,38.3282173306629,38.3282173306629,37.9682822948166,37.9682822948166,6268.52008083843,0.0,1.0
2024-08-15,41.5,41.5,40.56,40.56,14622,40.3710918584394,40.3710918584394,39.4566623079109,39.4566623079109,15030.8790787175,0.0,1.0
2024-08-16,42.01,42.01,41.07,41.52,10737,40.8672185294708,40.8672185294708,39.9527889789423,40.390547806323,11037.2417363008,0.0,1.0
2024-08-19,41.76,42.35,41.62,41.85,7577,40.624019180926,41.1979696434917,40.4878275457409,40.7115709464021,7788.87777181252,0.0,1.0
2024-08-20,41.01,41.47,40.895,40.895,5240,39.8944211352915,40.341907936614,39.7825494349609,39.7825494349609,5386.52758668307,0.0,1.0
2024-08-21,41.44,41.62,40.51,40.51,4871,40.3127240147886,40.4878275457409,39.4080224382019,39.4080224382019,5007.20913639948,0.0,1.0
2024-08-22,41.3,41.3,41.09,41.09,5278,40.1765323796035,40.1765323796035,39.9722449268259,39.9722449268259,5425.59019131932,0.0,1.0
2024-08-23,44.0,44.34,42.0,42.0,23641,42.8030853438875,43.1338364579085,40.857490555529,40.857490555529,24302.0799001478,0.0,1.0
2024-08-26,43.73,44.64,43.63,44.09,13042,42.5404300474591,43.4256756761623,42.4431503080412,42.8906371093637,13406.6970964734,0.0,1.0
2024-08-27,43.38,43.38,42.55,43.0,7273,42.1999509594964,42.1999509594964,41.3925291223276,41.8302879497083,7476.37693472251,0.0,1.0
2024-08-28,44.2,44.63,43.27,43.27,21031,42.9976448227234,43.4159477022205,42.0929432461367,42.0929432461367,21619.0957396053,0.0,1.0
2024-08-29,43.88,45.2099,43.88,44.345,28558,42.686349656586,43.980072911105,42.686349656586,43.1387004448794,29356.5753474227,0.0,1.0
2024-08-30,44.66,44.93,43.97,44.0,12157,43.4451316240458,43.7077869204742,42.7739014220621,42.8030853438875,12496.9495937607,0.0,1.0
2024-09-03,42.8,44.1,42.49,44.1,10335,41.6357284708724,42.9003650833055,41.3341612786768,42.9003650833055,10624.0004977804,0.0,1.0
2024-09-04,42.51,42.78,42.51,42.77,6163,41.3536172265604,41.6162725229888,41.3536172265604,41.606544549047,6335.33769403202,0.0,1.0
2024-09-05,42.5,42.629,41.76,42.51,15133,41.3438892526186,41.4693801164678,40.624019180926,41.3536172265604,15556.1683147471,0.0,1.0
2024-09-06,41.31,41.9742,41.31,41.45,8094,40.1862603535453,40.8323923827592,40.1862603535453,40.3224519887304,8320.33478752153,0.0,1.0
2024-09-09,41.46,41.83,41.275,41.75,9733,40.3321799626722,40.6921149985185,40.152212444749,40.6142912069842,10005.1666032798,0.0,1.0
2024-09-10,41.98,42.02,41.13,41.13,6445,40.8380346076454,40.8769465034126,40.0111568225931,40.0111568225931,6625.2233389642,0.0,1.0
2024-09-11,41.1,41.83,40.73,41.41,8205,39.9819729007677,40.6921149985185,39.6220378649213,40.2835400929632,8434.43871159056,0.0,1.0
2024-09-12,41.43,41.71,41.4,41.71,5514,40.3029960408468,40.575379311217,40.2738121190214,40.575379311217,5668.18952537604,0.0,1.0
2024-09-13,42.95,42.95,41.015,41.88,11523,41.7816480799993,41.7816480799993,39.8992851222624,40.7407548682275,11845.2208743033,0.0,1.0
2024-09-16,43.45,44.22,42.78,43.0,7257,42.2680467770889,43.017100770607,41.6162725229888,41.8302879497083,7459.9295222441,0.0,1.0
2024-09-17,44.2,45.0,43.8,43.94,13972,42.9976448227234,43.7758827380668,42.6085258650517,42.7447175002368,14362.7029467816,0.0,1.0
2024-09-18,44.3,45.0,43.25,44.3,16330,43.0949245621413,43.7758827380668,42.0734872982531,43.0949245621413,16786.640360789,0.0,1.0
2024-09-19,44.98,45.0,44.47,45.0,10783,43.7564267901832,43.7758827380668,43.2603001191518,43.7758827380668,11084.5280471763,0.0,1.0
2024-09-20,43.53,44.23,43.12,44.23,44316,42.3458705686233,43.0268287445488,41.9470236370098,43.0268287445488,45555.2207121082,0.0,1.0
2024-09-23,43.22,43.8,43.095,43.095,8108,42.0443033764277,42.6085258650517,41.9227037021553,41.9227037021553,8334.72627344014,0.0,1.0
2024-09-24,42.97,43.02,42.97,43.0,6345,41.8011040278829,41.8497438975919,41.8011040278829,41.8302879497083,6522.42701097406,0.0,1.0
2024-09-25,42.73,42.73,41.79,42.53,5286,41.5676326532799,41.5676326532799,40.6532031027514,41.373073174444,5433.81389755853,0.0,1.0
2024-09-26,42.98,43.5,42.5,42.78,15930,41.8108320018247,42.3166866467979,41.3438892526186,41.6162725229888,16375.4550488285,0.0,1.0
2024-09-27,43.3,43.4172,42.4716,43.0,9367,42.122127167962,42.2361390225599,41.3162618066239,41.8302879497083,9628.93204283595,0.0,1.0
2024-09-30,44.58,44.95,43.4739,43.5,16038,43.3673078325115,43.7272428683578,42.2912966348098,42.3166866467979,16486.4750830578,0.0,1.0
2024-10-01,41.72,43.23,41.72,42.62,9233,40.5851072851588,42.0540313503695,40.5851072851588,41.4606249399201,9491.18496332916,0.0,1.0
2024-10-02,41.19,42.5,41.19,42.5,5952,40.0695246662438,41.3438892526186,40.0695246662438,41.3438892526186,6118.43744197283,0.0,1.0
2024-10-03,40.67,40.85,40.53,40.85,6671,39.5636700212706,39.7387735522229,39.4274783860855,39.7387735522229,6857.5430402219,0.0,1.0
2024-10-04,41.22,42.08,40.97,40.97,4212,40.0987085880692,40.9353143470633,39.8555092395244,39.8555092395244,4329.78133494448,0.0,1.0
2024-10-07,42.04,42.23,40.634,40.65,30907,40.8964024512962,41.0812339561902,39.5286493150801,39.544214073387,31771.261091911,0.0,1.0
2024-10-08,42.24,43.31,42.24,42.33,12422,41.090961930132,42.1318551419038,41.090961930132,41.1785136956082,12769.3598629346,0.0,1.0
2024-10-09,42.92,43.115,42.35,42.35,6665,41.7524641581739,41.9421596500389,41.1979696434917,41.1979696434917,6851.3752605425,0.0,1.0
2024-10-10,42.57,42.57,41.95,42.4,5729,41.4119850702112,41.4119850702112,40.80885068582,41.2466095132007,5889.20163055483,0.0,1.0
2024-10-11,44.17,44.17,42.77,42.77,16297,42.968460900898,42.968460900898,41.606544549047,41.606544549047,16752.7175725523,0.0,1.0
2024-10-14,43.97,44.22,43.97,44.22,5506,42.7739014220621,43.017100770607,42.7739014220621,43.017100770607,5659.96581913684,0.0,1.0
2024-10-15,43.94,45.0,43.9,43.9,17211,42.7447175002368,43.7758827380668,42.7058056044696,42.7058056044696,17692.2760103821,0.0,1.0
2024-10-16,44.43,44.705,44.045,44.69,16902,43.2213882233846,43.4889075067839,42.8468612266256,43.4743155458712,17374.6353568926,0.0,1.0
2024-10-17,45.0,45.0,43.525,43.81,18426,43.7758827380668,43.7758827380668,42.3410065816524,42.6182538389935,18941.2513954623,0.0,1.0
2024-10-18,44.9,45.0,42.0401,45.0,18735,43.6786029986489,43.7758827380668,40.8964997310356,43.7758827380668,19258.8920489518,0.0,1.0
2024-10-21,45.59,48.96,43.57,45.0,109970,44.3498332006326,47.6281604190167,42.3847824643904,43.7758827380668,113045.121890751,0.0,1.0
2024-10-22,47.12,47.41,45.71,45.87,19368,45.8382132137268,46.1203244580388,44.4665688879341,44.6222164710027,19909.5928051293,0.0,1.0
2024-10-23,46.52,47.2,45.95,47.2,12949,45.2545347772193,45.9160370052612,44.7000402625371,45.9160370052612,13311.0965114426,0.0,1.0
2024-10-24,46.47,47.11,46.0,46.85,18355,45.2058949075103,45.828485239785,44.7486801322461,45.5755579172984,18868.2660025893,0.0,1.0
2024-10-25,45.55,47.29,45.2001,46.99,29701,44.3109213048654,46.0035887707373,43.9705394966421,45.7117495524835,30531.53737635,0.0,1.0
2024-10-28,47.54,47.59,45.82,46.05,25604,46.4997154417687,46.5486213267517,44.817352998356,45.0423200692774,26176.8087919658,0.26,1.0
2024-10-29,48.21,48.89,47.54,47.54,19420,47.15505430054,47.8201743363078,46.4997154417687,46.4997154417687,19854.4612849545,0.0,1.0
2024-10-30,48.67,49.7,47.555,47.555,13253,47.6049884423829,48.6124496730313,46.5143872072636,46.5143872072636,13549.4940993565,0.0,1.0
2024-10-31,47.15,49.055,47.15,48.65,11617,46.1182495389019,47.9815637567515,46.1182495389019,47.5854260883897,11876.8937562985,0.0,1.0
2024-11-01,46.4,47.94,46.1,47.41,18472,45.3846612641579,46.8909625216321,45.0912259542604,46.3725601408131,18885.252773207,0.0,1.0
2024-11-04,46.16,46.77,45.27,46.02,15412,45.1499130162399,45.7465648130316,44.2793882635438,45.0129765382877,15756.7949188321,0.0,1.0
2024-11-05,46.25,47.32,46.25,46.665,40590,45.2379436092092,46.2845295478438,45.2379436092092,45.6438624545675,41498.0733036202,0.0,1.0
2024-11-06,50.0,52.39,48.62,49.0,142996,48.9058849829288,51.2435862851128,47.5560825574,47.9277672832702,146195.084753005,0.0,1.0
2024-11-07,49.33,51.25,48.37,50.04,33526,48.2505461241576,50.128532107502,47.3115531324853,48.9450096909152,34276.0385705142,0.0,1.0
2024-11-08,49.98,50.5,49.39,49.72,23833,48.8863226289356,49.3949438327581,48.3092331861371,48.6320120270244,24366.1882494502,0.0,1.0
2024-11-11,51.55,51.83,50.47,50.79,14279,50.4219674173996,50.695840373304,49.3656003017684,49.6785979656591,14598.4476152351,0.0,1.0
2024-11-12,50.69,51.93,50.18,51.59,21418,49.5807861956932,50.7936521432699,49.0819461688674,50.461092125386,21897.1602369288,0.0,1.0
2024-11-13,50.23,52.02,50.2,51.46,18579,49.1308520538503,50.8816827362391,49.1015085228605,50.3339368244303,18994.6465609254,0.0,1.0
2024-11-14,49.88,50.96,49.39,50.96,16996,48.7885108589698,49.8448779746011,48.3092331861371,49.8448779746011,17376.2319258026,0.0,1.0
2024-11-15,49.38,50.75,48.811,50.31,14212,48.2994520091405,49.6394732576728,47.7429030380348,49.209101469823,14529.9487014302,0.0,1.0
2024-11-18,48.35,50.33,48.35,50.33,13820,47.2919907784922,49.2286638238161,47.2919907784922,49.2286638238161,14129.1789370789,0.0,1.0
2024-11-19,48.43,48.73,47.5934,48.12,11807,47.3702401944649,47.6636755043624,46.5519469269305,47.0670237075707,12071.1444073871,0.0,1.0
2024-11-20,48.08,48.1,47.3121,47.8,11799,47.0278989995844,47.0474613535775,46.2768024180165,46.7540260436799,12062.9654326044,0.0,1.0
2024-11-21,48.91,49.19,48.62,48.62,12895,47.839736690301,48.1136096462054,47.5560825574,47.5560825574,13183.4849778315,0.0,1.0
2024-11-22,50.14,50.25,48.88,48.88,16134,49.042821460881,49.1504144078435,47.8103931593112,47.8103931593112,16494.9473929689,0.0,1.0
2024-11-25,51.24,51.755,50.6301,51.41,35953,50.1187509305055,50.6224815458296,49.5221969454837,50.2850309394474,36757.3350452096,0.0,1.0
2024-11-26,51.12,51.615,50.56,50.75,15880,50.0013768065464,50.4855450678774,49.4536308947376,49.6394732576728,16235.2649436189,0.0,1.0
2024-11-27,50.78,52.05,50.57,52.0,14453,49.6688167886625,50.9110262672289,49.4634120717342,50.862120382246,14776.3403167584,0.0,1.0
2024-11-29,50.73,51.62,50.61,50.92,9873,49.6199109036796,50.4904356563757,49.5025367797206,49.8057532666147,10093.8772536744,0.0,1.0
2024-12-02,51.09,51.39,50.25,50.25,12713,49.9720332755567,50.2654685854542,49.1504144078435,49.1504144078435,12997.4133015256,0.0,1.0
2024-12-03,49.99,50.76,49.6701,50.76,12809,48.8961038059322,49.6492544346693,48.5832039538115,49.6492544346693,13095.5609989178,0.0,1.0
2024-12-04,50.13,50.525,49.44,50.18,11086,49.0330402838844,49.4193967752496,48.35813907112,49.0819461688674,11334.0143050982,0.0,1.0
2024-12-05,49.68,50.25,49.32,50.25,13631,48.5928873190381,49.1504144078435,48.240764947161,49.1504144078435,13935.9506578381,0.0,1.0
2024-12-06,50.14,50.14,49.105,49.43,11339,49.042821460881,49.042821460881,48.0304696417344,48.3483578941234,11592.6743826004,0.0,1.0
2024-12-09,49.23,50.0228,49.23,49.77,9049,48.1527343541917,48.928186066481,48.1527343541917,48.6809179120074,9251.44285105838,0.0,1.0
2024-12-10,49.51,50.48,48.9,48.9,14524,48.4266073100961,49.3753814787649,47.8299555133044,47.8299555133044,14848.9287179547,0.0,1.0
2024-12-11,50.34,50.915,49.98,49.98,12660,49.2384450008127,49.8008626781164,48.8863226289356,48.8863226289356,12943.2275935904,0.0,1.0
2024-12-12,49.6,49.92,49.075,49.45,11578,48.5146379030654,48.8276355669561,48.0011261107446,48.3679202481166,11837.0212542329,0.0,1.0
2024-12-13,49.37,49.37,48.57,49.32,6702,48.2896708321439,48.2896708321439,47.5071766724171,48.240764947161,6851.93612418977,0.0,1.0
2024-12-16,49.32,49.89,49.24,49.78,11940,48.240764947161,48.7982920359664,48.1625155311883,48.6906990890039,12207.1198631492,0.0,1.0
2024-12-17,48.8,49.49,48.54,48.92,15667,47.7321437433385,48.407044956103,47.4778331414273,47.8495178672976,16017.49974003,0.0,1.0
2024-12-18,45.73,49.5,44.92,48.88,22378,44.7293224053867,48.4168261330995,43.9370470686633,47.8103931593112,22878.6372108503,0.0,1.0
2024-12-19,46.37,47.49,45.55,47.34,26009,45.3553177331682,46.4508095567858,44.5532612194482,46.304091901837,26590.869390339,0.0,1.0
2024-12-20,46.32,47.9,46.32,46.49,52624,45.3064118481853,46.8518378136458,45.3064118481853,45.4726918571272,53801.2961204659,0.0,1.0
2024-12-23,46.25,46.68,45.76,46.46,12126,45.2379436092092,45.6585342200623,44.7586659363765,45.4433483261375,12397.2810268465,0.0,1.0
2024-12-24,46.45,46.45,46.1,46.3,5735,45.4335671491409,45.4335671491409,45.0912259542604,45.2868494941921,5863.30254733338,0.0,1.0
2024-12-26,46.79,47.41,46.09,46.45,60549,45.7661271670248,46.3725601408131,45.0814447772638,45.4335671491409,61903.5930145578,0.0,1.0
2024-12-27,46.13,47.0,45.28,46.82,16278,45.1205694852501,45.9715318839531,44.2891694405403,45.7954706980145,16642.1689390572,0.0,1.0
2024-12-30,45.97,46.4,45.4603,45.75,18152,44.9640706533048,45.3846612641579,44.4655240617888,44.7488847593799,18558.0937818998,0.0,1.0
2024-12-31,46.21,47.08,46.0,46.0,13299,45.1988189012228,46.0497812999258,44.9934141842945,44.9934141842945,13596.5232043569,0.0,1.0
2025-01-02,45.11,46.88,44.61,46.88,14304,44.1228894315984,45.8541577599941,43.6338305817691,45.8541577599941,14624.006911431,0.0,1.0
2025-01-03,46.29,46.29,44.51,45.41,48721,45.2770683171955,45.2770683171955,43.5360188118032,44.4163247414959,49810.9787983661,0.0,1.0
2025-01-06,44.87,46.92,44.81,46.23,63157,43.8881411836803,45.8932824679804,43.8294541217008,45.218381255216,64569.9387937114,0.0,1.0
2025-01-07,44.27,44.73,43.57,44.73,27255,43.3012705638852,43.7512047057281,42.6165881741242,43.7512047057281,27864.7447127413,0.0,1.0
2025-01-08,44.32,44.7,43.81,44.21,8608,43.3501764488681,43.7218611747384,42.8513364220422,43.2425835019057,8800.57686616317,0.0,1.0
2025-01-10,42.32,43.28,41.74,43.23,17426,41.393941049551,42.3329340412232,40.826632783749,42.2840281562403,17815.8518203716,0.0,1.0
2025-01-13,43.09,43.09,41.48,41.81,22541,42.1470916782881,42.1470916782881,40.5723221818377,40.8951010227251,23045.2838220474,0.0,1.0
2025-01-14,44.52,44.54,43.49,43.62,16136,43.5457999887998,43.565362342793,42.5383387581515,42.6654940591071,16496.9921366646,0.0,1.0
2025-01-15,45.78,46.33,45.2,45.24,15464,44.7782282903696,45.3161930251818,44.2109200245677,44.250044732554,15809.9582549195,0.0,1.0
2025-01-16,45.41,45.73,44.75,45.4,21268,44.4163247414959,44.7293224053867,43.7707670597213,44.4065435644994,21743.8044597535,0.0,1.0
2025-01-17,46.51,46.54,45.66,45.66,25025,45.4922542111204,45.5215977421101,44.6608541664106,44.6608541664106,25584.8554920694,0.0,1.0
2025-01-21,47.12,47.32,46.93,46.93,10689,46.0889060079121,46.2845295478438,45.903063644977,45.903063644977,10928.1326815077,0.0,1.0
2025-01-22,46.3,47.18,46.15,46.81,17936,45.2868494941921,46.1475930698916,45.1401318392433,45.785689521018,18337.2614627675,0.0,1.0
2025-01-23,47.38,47.71,46.37,46.37,36047,46.3432166098234,46.6659954507107,45.3553177331682,45.3553177331682,36853.4379989061,0.0,1.0
2025-01-24,47.57,47.82,47.01,47.03,11405,46.5290589727585,46.7735883976731,45.9813130609497,46.0008754149428,11660.1509245575,0.0,1.0
2025-01-27,48.37,48.9,46.57,47.15,19600,47.3115531324853,47.8299555133044,45.5509412730999,46.1182495389019,20038.4882175648,0.0,1.0
2025-01-28,50.48,50.655,47.405,48.01,21488,49.3753814787649,49.5465520762052,46.3676695523148,46.9594307606082,21968.7262662772,0.0,1.0
2025-01-29,49.58,50.09,48.51,50.09,30138,48.4950755490722,48.9939155758981,47.4484896104375,48.9939155758981,30812.2427500494,0.0,1.0
2025-01-30,50.0,51.0,49.75,50.1,20176,48.9058849829288,49.8840026825874,48.6613555580142,49.0036967528947,20627.3744019178,0.0,1.0
2025-01-31,50.2,50.3,49.08,50.0,21017,49.1015085228605,49.1993202928264,48.0060166992429,48.9058849829288,21487.189125947,0.0,1.0
2025-02-03,50.11,50.5,48.97,49.05,48778,49.0134779298913,49.3949438327581,47.8984237522805,47.9766731682532,49869.2539936927,0.0,1.0
2025-02-04,51.66,51.805,49.71,49.71,29347,50.5295603643621,50.6713874308126,48.6222308500278,48.6222308500278,30003.546618412,0.0,1.0
2025-02-05,52.22,52.22,51.55,51.83,12419,51.0773062761709,51.0773062761709,50.4219674173996,50.695840373304,12696.8359782621,0.0,1.0
2025-02-06,52.49,52.77,52.0,52.4,19832,51.3413980550787,51.6152710109831,50.862120382246,51.2533674621094,20275.6784862625,0.0,1.0
2025-02-07,51.83,52.25,50.99,52.1143,16451,50.695840373304,51.1066498071606,49.8742215055908,50.9739192353169,16819.0392687326,0.0,1.0
2025-02-10,50.62,52.0,50.385,51.17,61688,49.776409735625,51.1334118185005,49.545326047599,50.3172438990899,62733.4630316883,0.27,1.0
2025-02-11,50.865,51.75,50.45,50.48,33313,50.0173267720775,50.8875781078347,49.6092428123722,49.6387428576521,33877.5751195473,0.0,1.0
2025-02-12,49.64,50.08,49.47,50.08,15915,48.8127415898147,49.2454089205867,48.645574666562,49.2454089205867,16184.7209205894,0.0,1.0
2025-02-13,49.85,50.05,48.93,49.59,10051,49.0192419067741,49.2159088753068,48.1145738515237,48.7635748476816,10221.3402433455,0.0,1.0
2025-02-14,49.48,50.0,49.17,50.0,9014,48.6554080149886,49.1667421331736,48.3505742137629,49.1667421331736,9166.76559083839,0.0,1.0
2025-02-18,49.59,49.81,49.0655,49.24,14055,48.7635748476816,48.9799085130675,48.2478157227046,48.4194076527494,14293.1984001812,0.0,1.0
2025-02-19,49.2,49.47,48.71,49.0,10049,48.3800742590428,48.645574666562,47.8982401861377,48.1834072905101,10219.3063481623,0.0,1.0
2025-02-20,48.72,48.85,48.305,48.75,8939,47.9080735345644,48.0359070641106,47.499989574859,47.9375735798443,9090.49452146708,0.0,1.0
2025-02-21,47.75,50.06,47.75,49.47,23491,46.9542387371808,49.2257422237334,46.9542387371808,48.645574666562,23889.1158746821,0.0,1.0
2025-02-24,47.42,48.27,47.42,48.2,10254,46.6297382391018,47.4655728553658,46.6297382391018,47.3967394163794,10427.7806044439,0.0,1.0
2025-02-25,47.5,48.02,47.17,47.7,23748,46.7084050265149,47.2197391446999,46.383904528436,46.9050719950476,24150.4714057278,0.0,1.0
2025-02-26,47.15,48.2,47.06,47.21,30038,46.3642378315827,47.3967394163794,46.275737695743,46.4232379221425,30547.0717570006,0.0,1.0
2025-02-27,47.16,47.55,46.84,47.01,19289,46.3740711800093,46.7575717686481,46.059404030357,46.2265709536098,19615.9020947062,0.0,1.0
2025-02-28,47.0,47.75,47.0,47.52,41569,46.2167376051832,46.9542387371808,46.2167376051832,46.7280717233682,42273.4944359398,0.0,1.0
2025-03-03,46.65,48.105,46.64,47.35,17979,45.872570410251,47.3033226063263,45.8627370618243,46.5609048001154,18283.7007496875,0.0,1.0
2025-03-04,45.77,46.955,45.175,45.89,19389,45.0072357487071,46.1724875372633,44.4221515173223,45.1252359298267,19717.5968538679,0.0,1.0
2025-03-05,45.5,46.45,45.14,46.44,22921,44.741735341188,45.6759034417183,44.3877347978291,45.6660700932916,23309.4557474603,0.0,1.0
2025-03-06,45.2,45.515,44.64,45.515,12710,44.4467348883889,44.7564853638279,43.8960673764974,44.7564853638279,12925.403889456,0.0,1.0
2025-03-07,45.35,45.9186,44.37,44.845,18553,44.5942351147885,45.1533593063269,43.6305669689783,44.0976510192434,18867.4286672758,0.0,1.0
2025-03-10,43.54,45.6,43.51,45.6,16160,42.8143990495676,44.8400688254543,42.7848990042877,44.8400688254543,16433.8730805356,0.0,1.0
2025-03-11,43.96,44.32,43.36,44.11,19127,43.2273996834862,43.5814002268451,42.6373987778881,43.3748999098857,19451.1565848642,0.0,1.0
2025-03-12,43.82,44.76,43.2719,43.68,25735,43.0897328055133,44.014067557617,42.5507669782495,42.9520659275405,26171.1462702714,0.0,1.0
2025-03-13,43.5,44.92,43.5,43.5,19224,42.775065655861,44.1714011324432,42.775065655861,42.775065655861,19549.8005012511,0.0,1.0
2025-03-14,44.61,44.8,43.9,44.49,41637,43.8665673312175,44.0534009513235,43.1683995929264,43.7485671500979,42342.6468721697,0.0,1.0
2025-03-17,44.7,44.87,44.44,44.44,54466,43.9550674670572,44.12223439031,43.6994004079647,43.6994004079647,55389.0675250282,0.0,1.0
2025-03-18,45.45,45.64,44.06,44.06,15777,44.6925685990548,44.8794022191609,43.3257331677526,43.3257331677526,16044.3821529462,0.0,1.0
2025-03-19,45.93,46.24,45.6,45.79,11688,45.1645693235333,45.4694031247589,44.8400688254543,45.0269024455604,11886.0834508231,0.0,1.0
2025-03-20,45.9,46.33,45.66,45.66,9393,45.1350692782534,45.5579032605987,44.8990689160141,44.8990689160141,9552.18872806135,0.0,1.0
2025-03-21,44.41,46.35,44.03,45.26,86183,43.6699003626848,45.5775699574519,43.2962331224727,44.5057349789487,87643.5942883542,0.0,1.0
2025-03-24,45.99,46.55,44.62,45.24,79989,45.2235694140931,45.7742369259846,43.8764006796441,44.4860682820955,81344.6209058766,0.0,1.0
2025-03-25,45.75,46.33,45.63,45.69,14299,44.9875690518538,45.5579032605987,44.8695688707342,44.928568961294,14541.3336125359,0.0,1.0
2025-03-26,46.06,46.06,45.7,46.035,11807,45.2924028530795,45.2924028530795,44.9384023097207,45.2678194820129,12007.1002142255,0.0,1.0
2025-03-27,46.38,46.58,46.16,46.24,13471,45.6070700027318,45.8037369712645,45.3907363373459,45.4694031247589,13699.3010066767,0.0,1.0
2025-03-28,45.3,45.745,45.13,45.13,11457,44.5450683726553,44.9826523776405,44.3779014494025,44.3779014494025,11651.1685571595,0.0,1.0
2025-03-31,44.8,45.81,44.42,44.95,72838,44.0534009513235,45.0465691424137,43.6797337111114,44.2009011777231,74072.4286782214,0.0,1.0
2025-04-01,45.22,45.2804,44.33,44.65,13530,44.4664015852422,44.5257950097391,43.5912335752717,43.905900724924,13759.3009145821,0.0,1.0
2025-04-02,45.09,45.35,44.72,44.72,16040,44.338568055696,44.5942351147885,43.9747341639105,43.9747341639105,16311.8393695416,0.0,1.0
2025-04-03,41.99,43.33,41.77,42.64,23011,41.2902300434392,42.6078987326082,41.0738963780532,41.9293976911704,23400.9810307058,0.0,1.0
2025-04-04,42.11,42.225,39.59,39.59,36349,41.4082302245588,41.5213137314651,38.9302264210469,38.9302264210469,36965.0280076975,0.0,1.0
2025-04-07,41.95,42.73,40.43,40.43,20447,41.2508966497327,42.0178978270102,39.7562276888842,39.7562276888842,20793.527405799,0.0,1.0
2025-04-08,41.98,43.14,41.015,43.14,24621,41.2803966950125,42.4210651125022,40.3314785718423,42.4210651125022,25038.2666532097,0.0,1.0
2025-04-09,43.9,44.62,40.9,41.28,26026,43.1683995929264,43.8764006796441,40.218395064936,40.5920623051481,26467.078019432,0.0,1.0
2025-04-10,42.17,43.11,40.735,43.06,33182,41.4672303151186,42.3915650672223,40.0561448158965,42.3423983250891,33744.3549850455,0.0,1.0
2025-04-11,41.61,42.02,41.23,42.02,59877,40.9165628032271,41.3197300887191,40.5428955630149,41.3197300887191,60891.7709432694,0.0,1.0
2025-04-14,42.24,43.01,41.48,42.28,15596,41.5360637541051,42.2932315829559,40.7887292736808,41.5753971478116,15860.3146388635,0.0,1.0
2025-04-15,43.45,43.52,41.64,41.72,18928,42.7258989137279,42.7947323527143,40.946062848507,41.0247296359201,19248.7840141323,0.0,1.0
2025-04-16,43.13,43.29,42.71,43.04,18603,42.4112317640756,42.5685653389017,41.9982311301569,42.3227316282358,18918.2760468567,0.0,1.0
2025-04-17,43.56,43.96,43.07,43.11,52869,42.8340657464208,43.2273996834862,42.3522316735157,42.3915650672223,53765.0022212154,0.0,1.0
2025-04-21,43.15,43.815,42.87,43.53,18963,42.4308984609288,43.0848161313,42.155564704983,42.8045657011409,19284.377179839,0.0,1.0
2025-04-22,47.75,48.52,43.8,45.44,30292,46.9542387371808,47.7114065660317,43.0700661086601,44.6827352506282,30805.3764452714,0.0,1.0
2025-04-23,49.48,49.79,47.6,47.6,23371,48.6554080149886,48.9602418162143,46.8067385107813,46.8067385107813,23767.082163688,0.0,1.0
2025-04-24,50.39,50.43,48.99,49.82,29284,49.5502427218124,49.5895761155189,48.1735739420835,48.9897418614942,29780.2932729212,0.0,1.0
2025-04-25,49.42,50.04,48.26,50.04,17112,48.5964079244288,49.2060755268801,47.4557395069392,49.2060755268801,17402.0071877553,0.0,1.0
2025-04-28,49.46,51.43,48.5,49.81,16241,48.6357413181353,50.5729109581824,47.6917398691784,48.9799085130675,16516.2458354567,0.0,1.0
2025-04-29,50.56,50.63,48.685,49.13,42933,49.7174096450651,49.7862430840516,47.8736568150711,48.3112408200564,43660.6109509058,0.0,1.0
2025-04-30,50.34,50.81,49.35,49.67,20118,49.5010759796792,49.963243355731,48.5275744854423,48.8422416350947,20458.9516481569,0.0,1.0
2025-05-01,49.66,50.305,49.365,49.925,16103,48.832408286668,49.466659260186,48.5423245080823,49.0929920199738,16375.9070678135,0.0,1.0
2025-05-02,50.85,51.145,50.3259,50.43,9804,50.0025767494376,50.2926605280233,49.4872109583976,49.5895761155189,9970.15418821605,0.0,1.0
2025-05-05,49.78,50.9738,49.78,50.585,14548,49.2159088753068,50.3961811134615,49.2159088753068,50.0117868713819,14714.7427843876,0.27,1.0
2025-05-06,49.7,50.0949,49.42,49.515,16548,49.1368154098583,49.5272405286783,48.8599882807887,48.9539117710087,16737.6659056947,0.0,1.0
2025-05-07,49.98,51.08,49.915,50.18,18685,49.4136425389279,50.5011776888443,49.3493790982511,49.6113762025491,18899.1592608113,0.0,1.0
2025-05-08,50.87,51.415,49.4247,50.405,13353,50.2935573420421,50.8323815754098,48.8646350218838,49.8338265741229,13506.0462194067,0.0,1.0
2025-05-09,50.94,50.9663,50.54,50.7289,11785,50.3627641243095,50.3887661010757,49.9672967970672,50.1540562423574,11920.0744923019,0.0,1.0
2025-05-12,51.32,52.76,51.25,52.0,19185,50.7384580851897,52.1621404632621,50.6692513029223,51.4107525415017,19404.8900411381,0.0,1.0
2025-05-13,51.47,51.995,50.07,51.62,16558,50.8867583329056,51.4058091999111,49.5026226875575,51.0350585806214,16747.7805213012,0.0,1.0
2025-05-14,51.16,52.0,50.591,51.5,16113,50.5802711542928,51.4107525415017,50.0177188812906,50.9164183824487,16297.6801268104,0.0,1.0
2025-05-15,51.88,51.88,51.205,51.39,13698,51.292112343329,51.292112343329,50.6247612286075,50.8076648674571,13855.0004578321,0.0,1.0
2025-05-16,51.27,52.44,51.05,51.88,23341,50.6890246692844,51.8457666014682,50.4715176393011,51.292112343329,23608.5242872142,0.0,1.0
2025-05-19,51.06,51.4,49.9001,51.0,10514,50.4814043224822,50.8175515506382,49.3346479403113,50.4220842233958,10634.5068487113,0.0,1.0
2025-05-20,50.34,51.16,49.95,50.295,23753,49.769563133446,50.5802711542928,49.3839824893848,49.7250730591313,24025.2464502034,0.0,1.0
2025-05-21,49.57,50.69,48.69,50.17,46170,49.0082885285046,50.1155970447831,48.1382604085714,49.601489519368,46699.1802553737,0.0,1.0
2025-05-22,49.66,50.09,48.835,49.3,67227,49.0972686771341,49.5223960539196,48.2816173146968,48.741348082616,67997.5263380552,0.0,1.0
2025-05-23,49.09,49.44,47.96,48.65,29344,48.5337277358138,48.8797616471508,47.4165325363542,48.0987136758472,29680.3280358173,0.0,1.0
2025-05-27,50.57,50.66,49.39,49.9516,86552,49.9969568466104,50.0859369952399,48.8303282312455,49.3855643586937,87544.0209976848,0.0,1.0
2025-05-28,50.89,51.43,49.76,50.25,75020,50.3133307084042,50.8472116001813,49.1961355089446,49.6805829848165,75879.8462802283,0.0,1.0
2025-05-29,50.6,50.965,49.8975,50.81,63311,50.0266168961535,50.3874808322621,49.3320774026842,50.2342372429557,64036.6428665361,0.0,1.0
2025-05-30,50.4,51.0,50.125,50.745,100365,49.8288832325324,50.4220842233958,49.5569994450533,50.1699738022789,101515.339534992,0.0,1.0
2025-06-02,49.66,50.95,49.42,50.22,33279,49.0972686771341,50.3726508074906,48.8599882807887,49.6509229352733,33660.429276989,0.0,1.0
2025-06-03,50.0,50.67,49.65,49.82,58916,49.43341590529,50.0958236784209,49.087381993953,49.255455608031,59591.2693074638,0.0,1.0
2025-06-04,49.5,49.53,49.1,49.34,31439,48.9390817462372,48.9687417957803,48.5436144189948,48.7808948153402,31799.3400053865,0.0,1.0
2025-06-05,49.58,49.905,49.03,49.41,57806,49.0181752116856,49.33949241507,48.4744076367274,48.8501015976076,58468.5469751383,0.0,1.0
2025-06-06,50.78,50.8,50.17,50.17,20066,50.2045771934126,50.2243505597747,49.601489519368,49.601489519368,20295.9876760738,0.0,1.0
2025-06-09,50.87,51.45,50.69,50.69,35922,50.2935573420421,50.8669849665435,50.1155970447831,50.1155970447831,36333.7221817963,0.0,1.0
2025-06-10,51.0,51.73,50.87,51.17,52158,50.4220842233958,51.1438120956131,50.2935573420421,50.5901578374738,52755.8120805672,0.0,1.0
2025-06-11,50.69,51.91,50.41,51.91,115366,50.1155970447831,51.3217723928721,49.8387699157134,51.3217723928721,116688.274406356,0.0,1.0
2025-06-12,50.81,50.81,49.85,49.85,50541,50.2342372429557,50.2342372429557,49.2851156575742,49.2851156575742,51120.2787369904,0.0,1.0
2025-06-13,48.98,50.11,48.745,50.11,26139,48.4249742208221,49.5421694202817,48.1926371660673,49.5421694202817,26438.5937339228,0.0,1.0
2025-06-16,48.99,50.04,48.67,49.23,33303,48.4348609040032,49.4729626380143,48.1184870422093,48.6721413003486,33684.7043544447,0.0,1.0
2025-06-17,48.36,49.3,48.295,49.3,80627,47.8119998635965,48.741348082616,47.7477364229197,48.741348082616,81551.1112508127,0.0,1.0
2025-06-18,49.32,50.15,48.36,48.36,98627,48.7611214489781,49.5817161530059,47.8119998635965,47.8119998635965,99757.4193425763,0.0,1.0
2025-06-20,49.48,50.0,48.85,49.75,75395,48.919308379875,49.43341590529,48.2964473394684,49.1862488257636,76259.1443654734,0.0,1.0
2025-06-23,50.12,51.0199,49.52,50.0,96048,49.5520561034627,50.4417587229262,48.9588551125993,49.43341590529,97148.8599776509,0.0,1.0
2025-06-24,50.82,51.95,50.65,50.65,99337,50.2441239261368,51.3613191255964,50.0760503120588,50.0760503120588,100475.55705064,0.0,1.0
2025-06-25,50.58,51.13,50.175,51.13,53863,50.0068435297914,50.5506111047496,49.6064328609586,50.5506111047496,54480.3540414814,0.0,1.0
2025-06-26,51.53,51.96,50.79,51.6086,158910,50.9460784319919,51.3712058087774,50.2144638765936,51.023787761795,160731.356603453,0.0,1.0
2025-06-27,51.75,52.69,51.64,51.78,232709,51.1635854619752,52.0929336809946,51.0548319469836,51.1932455115184,235376.208318124,0.0,1.0
2025-06-30,51.78,52.355,51.44,52.275,54676,51.1932455115184,51.7617297944292,50.8570982833624,51.6826363289807,55302.6722902927,0.0,1.0
2025-07-01,53.24,53.9,51.26,51.39,94579,52.6367012559528,53.2892223459027,50.6791379861034,50.8076648674571,95663.0229450509,0.0,1.0
2025-07-02,55.21,55.32,53.35,53.67,56487,54.5843778426213,54.6931313576129,52.7454547709445,53.0618286327383,57134.4291766363,0.0,1.0
2025-07-03,56.23,56.38,55.5,55.57,20748,55.5928195270892,55.7411197748051,54.871091654872,54.9402984371394,20985.8044604396,0.0,1.0
2025-07-07,55.32,56.275,54.75,55.73,47462,54.6931313576129,55.6373096014039,54.1295904162926,55.0984853680363,48005.9885917381,0.0,1.0
2025-07-08,56.06,56.64,55.62,56.135,55993,55.4247459130112,55.9981735375126,54.9897318530446,55.4988960368691,56634.7671656734,0.0,1.0
2025-07-09,56.18,56.55,55.415,56.52,41413,55.5433861111839,55.909193388883,54.787054847833,55.8795333393399,41887.6576113449,0.0,1.0
2025-07-10,56.2,56.795,56.0885,56.11,28093,55.563159477546,56.151417126819,55.4529229600772,55.4741793289165,28414.9896234398,0.0,1.0
2025-07-11,55.31,56.035,55.21,56.035,69959,54.6832446744319,55.4000292050586,54.5843778426213,55.4000292050586,70760.8393217607,0.0,1.0
2025-07-14,56.72,56.72,55.01,55.01,50724,56.077267002961,56.077267002961,54.3866441790001,54.3866441790001,51305.37620259,0.0,1.0
2025-07-15,55.69,56.94,55.08,56.53,65902,55.0589386353121,56.2947740329443,54.4558509612675,55.8894200225209,66657.3397701893,0.0,1.0
2025-07-16,56.08,56.48,55.04,55.67,41594,55.4445192793733,55.8399866066156,54.4163042285433,55.0391652689499,42070.7321538232,0.0,1.0
2025-07-17,56.67,57.085,56.21,56.45,50481,56.0278335870557,56.4381309390697,55.5730461607271,55.8103265570725,51059.5910433512,0.0,1.0
2025-07-18,56.08,57.31,55.89,57.11,36663,55.4445192793733,56.6605813106435,55.2566722989332,56.4628476470223,37083.2151982406,0.0,1.0
2025-07-21,56.47,56.945,55.62,55.62,38146,55.8300999234346,56.2997173745348,54.9897318530446,54.9897318530446,38583.2126926898,0.0,1.0
2025-07-22,56.82,61.07,56.8,59.3,46032,56.1761338347716,60.3779741867213,56.1563604684095,58.628031263674,46559.5985600036,0.0,1.0
2025-07-23,56.97,57.37,56.04,57.37,45276,56.3244340824875,56.7199014097298,55.4049725466491,56.7199014097298,45794.9336201495,0.0,1.0
2025-07-24,55.42,56.62,55.31,56.62,35090,54.7919981894235,55.9784001711504,54.6832446744319,55.9784001711504,35492.1861633326,0.0,1.0
2025-07-25,54.49,55.28,54.422,55.28,27379,53.8725366535851,54.6535846248887,53.8053072079539,54.6535846248887,27692.8060691332,0.0,1.0
2025-07-28,55.0,55.12,54.48,54.685,26145,54.376757495819,54.4953976939917,53.862649970404,54.0653269756157,26444.6625032867,0.0,1.0
2025-07-29,54.31,55.51,54.17,55.45,40876,53.6945763563261,54.880978338053,53.5561627917912,54.8216582389667,41344.5027532739,0.0,1.0
2025-07-30,53.23,54.81,53.05,54.615,29530,52.6268145727718,54.188910515379,52.4488542755127,53.9961201933483,29868.4598860989,0.0,1.0
2025-07-31,52.29,53.415,52.138,52.71,35678,51.6974663537523,52.8097182116214,51.5471887694003,52.1127070473568,36086.9255609969,0.0,1.0
2025-08-01,50.93,51.6201,50.78,51.39,36343,50.3528774411284,51.0351574474533,50.2045771934126,50.8076648674571,36759.5474988315,0.0,1.0
2025-08-04,51.86,52.48,50.59,50.59,69187,51.5590527892175,52.1754548858106,50.2964226881318,50.2964226881318,69590.8405196762,0.29,1.0
2025-08-05,50.96,52.29,50.75,51.77,41887,50.6642755522276,51.9865574691127,50.45549419693,51.4695750655185,42131.4919977406,0.0,1.0
2025-08-06,51.105,51.315,50.675,51.05,22132,50.808434107076,51.0172154623736,50.3809294271808,50.7537532759266,22261.1832046696,0.0,1.0
2025-08-07,50.06,51.32,49.99,51.32,32548,49.7694983152377,51.0221864470236,49.6999045301385,51.0221864470236,32737.9807945773,0.0,1.0
2025-08-08,50.62,51.92,49.49,49.77,23040,50.3262485960314,51.6187046050169,49.2028060651441,49.481181205541,23174.483148183,0.0,1.0
2025-08-11,50.79,51.14,50.525,50.94,23430,50.4952620741295,50.8432309996256,50.2317998876825,50.6443916136279,23566.7595556393,0.0,1.0
2025-08-12,52.87,53.02,51.31,51.31,30867,52.5631916885062,52.7123212280045,51.0122444777237,51.0122444777237,31047.1688947467,0.0,1.0
2025-08-13,53.32,53.765,53.0564,53.19,36370,53.0105803070011,53.4529979408461,52.7485099962561,52.8813347061026,36582.2895876483,0.0,1.0
2025-08-14,53.5,53.56,52.78,52.94,23704,53.1895357543991,53.2491875701984,52.4737139648072,52.6327854736054,23842.3588778008,0.0,1.0
2025-08-15,52.56,54.585,51.98,53.68,61792,52.2549906402097,54.2682394234369,51.6783564208162,53.3684912017971,62152.6763321408,0.0,1.0
2025-08-18,52.87,52.87,51.5384,52.33,25246,52.5631916885062,52.5631916885062,51.2393190565331,52.0263253463122,25393.3594426662,0.0,1.0
2025-08-19,52.9,53.8575,52.59,53.15,30165,52.5930175964058,53.5449611568701,52.2848165481093,52.841566828903,30341.0713613256,0.0,1.0
2025-08-20,53.25,53.32,52.5091,52.96,38688,52.9409865219019,53.0105803070011,52.2043860164732,52.6526694122052,38913.8196196573,0.0,1.0
2025-08-21,53.28,54.92,52.86,53.45,61944,52.9708124298016,54.6012953949832,52.5532497192063,53.1398259078997,62305.5635473545,0.0,1.0
2025-08-22,56.12,56.22,54.32,54.32,37842,55.7943317109697,55.8937514039686,54.0047772369899,54.0047772369899,38062.88156656,0.0,1.0
2025-08-25,55.59,56.2,54.7201,55.76,24149,55.2674073380756,55.8738674653688,54.4025554286784,55.4364208161737,24289.9563170778,0.0,1.0
2025-08-26,56.19,56.74,55.17,55.84,18910,55.8639254960689,56.4107338075627,54.8498446274803,55.5159565705728,19020.3765769158,0.0,1.0
2025-08-27,56.76,57.07,55.99,55.99,22848,56.4306177461625,56.738818794459,55.6650861100711,55.6650861100711,22981.3624552815,0.0,1.0
2025-08-28,56.7,57.1,56.25,57.1,22433,56.3709659303632,56.7686447023587,55.9235773118682,56.7686447023587,22563.9401242704,0.0,1.0
2025-08-29,56.265,56.89,56.2,56.7,25613,55.938490265818,56.559863347061,55.8738674653688,56.3709659303632,25762.5016004519,0.0,1.0
2025-09-02,55.98,56.125,55.05,55.75,22579,55.6551441407712,55.7993026956196,54.7305409958817,55.4264788468738,22710.7923178309,0.0,1.0
2025-09-03,55.82,56.48,54.94,55.63,34574,55.496072631973,56.1522426057656,54.6211793335829,55.3071752152752,34775.8064394653,0.0,1.0
2025-09-04,56.71,56.79,55.63,56.15,21829,56.3809078996631,56.4604436540621,55.3071752152752,55.8241576188693,21956.4146111843,0.0,1.0
2025-09-05,56.25,57.565,55.38,57.07,28216,55.9235773118682,57.2309462748034,55.058625982778,56.738818794459,28380.6951609866,0.0,1.0
2025-09-08,56.495,56.76,55.645,56.6,29341,56.1671555597155,56.4306177461625,55.322088169225,56.2715462373643,29512.2617209565,0.0,1.0
2025-09-09,56.06,56.535,55.845,56.21,21163,55.7346798951704,56.206923436915,55.5209275552228,55.8838094346687,21286.5272076821,0.0,1.0
2025-09-10,55.82,56.39,55.695,56.39,14387,55.496072631973,56.0627648820666,55.3717980157245,56.0627648820666,14470.9760873659,0.0,1.0
2025-09-11,56.36,56.56,55.29,55.89,39172,56.032938974167,56.2317783601647,54.969148259079,55.5656664170723,39400.6446996799,0.0,1.0
2025-09-12,55.38,56.265,55.3,56.08,19700,55.058625982778,55.938490265818,54.9790902283789,55.7545638337701,19814.9877612502,0.0,1.0
2025-09-15,55.2,55.96,55.05,55.96,16034,54.87967053538,55.6352602021715,54.7305409958817,55.6352602021715,16127.5895311617,0.0,1.0
2025-09-16,54.38,54.68,54.175,54.67,24726,54.0644290527892,54.3626881317859,53.8606186821415,54.352746162486,24870.3242327245,0.0,1.0
2025-09-17,54.98,56.445,54.05,54.25,40891,54.6609472107825,56.117445713216,53.7363440658929,53.9351834518907,41129.6784033139,0.0,1.0
2025-09-18,56.93,57.1,54.62,55.41,35871,56.5996312242606,56.7686447023587,54.3030363159865,55.0884518906776,36080.3769534927,0.0,1.0
2025-09-19,56.07,56.93,55.38,56.93,78707,55.7446218644702,56.5996312242606,55.058625982778,56.5996312242606,79166.4082093768,0.0,1.0
2025-09-22,55.53,55.89,55.07,55.475,19598,55.2077555222763,55.5656664170723,54.7504249344815,55.1530746911269,19712.3923931463,0.0,1.0
2025-09-23,55.0,56.43,54.9,55.95,23682,54.6808311493823,56.1025327592662,54.5814114563834,55.6253182328716,23820.2304650725,0.0,1.0
2025-09-24,55.16,55.515,54.75,55.25,19074,54.8399026581805,55.1928425683265,54.4322819168851,54.9293803818794,19185.3338354359,0.0,1.0
2025-09-25,55.22,55.43,54.71,54.71,21676,54.8995544739798,55.1083358292774,54.3925140396855,54.3925140396855,21802.5215590284,0.0,1.0
2025-09-26,55.98,56.24,54.9,55.25,53908,55.6551441407712,55.9136353425683,54.5814114563834,54.9293803818794,54222.657879872,0.0,1.0
2025-09-29,54.71,55.98,54.53,55.98,28560,54.3925140396855,55.6551441407712,54.2135585922875,55.6551441407712,28726.7030691019,0.0,1.0
2025-09-30,54.325,54.5845,53.595,54.54,22434,54.0097482216398,54.2677423249719,53.283984462748,54.2235005615874,22564.9459612126,0.0,1.0
2025-10-01,54.21,54.55,53.51,54.3,29706,53.8954155746911,54.2334425308873,53.199477723699,53.9848932983901,29879.3922048579,0.0,1.0
2025-10-02,54.05,54.22,53.32,53.56,18020,53.7363440658929,53.905357543991,53.0105803070011,53.2491875701984,18125.1816983619,0.0,1.0
2025-10-03,54.5,55.12,54.03,54.5675,14686,54.1837326843879,54.8001347809809,53.7164601272932,54.2508409771621,14771.7213330823,0.0,1.0
2025-10-06,55.15,55.58,54.32,54.91,31237,54.8299606888806,55.2574653687757,54.0047772369899,54.5913534256833,31419.3285633591,0.0,1.0
2025-10-07,54.44,55.131,54.4,54.56,31007,54.1240808685885,54.8110709472108,54.084312991389,54.2433845001872,31187.9860666541,0.0,1.0
2025-10-08,54.45,54.75,54.08,54.16,14237,54.1340228378884,54.4322819168851,53.7661699737926,53.8457057281917,14320.1005460365,0.0,1.0
2025-10-09,53.79,54.45,53.53,54.3,17264,53.4778528640958,54.1340228378884,53.2193616622988,53.9848932983901,17364.7689700621,0.0,1.0
2025-10-10,51.89,54.4825,51.85,53.92,26398,51.5888786971172,54.1663342381131,51.5491108199176,53.6070984649944,26552.0836000753,0.0,1.0
2025-10-13,52.83,53.055,51.79,51.79,21247,52.5234238113066,52.7471181205541,51.4894590041183,51.4894590041183,21371.0175108266,0.0,1.0
2025-10-14,54.4,54.735,51.23,52.79,32995,54.084312991389,54.4173689629352,50.9327087233246,52.4836559341071,33187.5899077387,0.0,1.0
2025-10-15,54.03,54.35,53.25,53.62,26147,53.7164601272932,54.0346031448896,52.9409865219019,53.3088393859978,26299.6185275842,0.0,1.0
2025-10-16,51.26,53.65,50.54,53.61,36547,50.9625346312243,53.3386652938974,50.2467128416323,53.2988974166979,36760.3227264168,0.0,1.0
2025-10-17,51.19,51.78,51.05,51.32,26427,50.892940846125,51.4795170348184,50.7537532759266,51.0221864470236,26581.252871399,0.0,1.0
2025-10-20,53.97,53.97,52.08,52.195,33905,53.6568083114938,53.6568083114938,51.7777761138151,51.8921087607638,34102.9015251365,0.0,1.0
2025-10-21,55.25,57.5,54.595,57.5,34851,54.9293803818794,57.1663234743542,54.2781813927368,57.1663234743542,35054.4232724534,0.0,1.0
2025-10-22,54.75,55.79,54.25,54.77,31903,54.4322819168851,55.4662467240734,53.9351834518907,54.4521658554848,32089.2159668612,0.0,1.0
2025-10-23,54.5,55.62,53.73,54.42,39666,54.1837326843879,55.2972332459753,53.4182010482965,54.1041969299888,39897.5281491244,0.0,1.0
2025-10-24,55.74,55.74,54.52,54.97,14918,55.4165368775739,55.4165368775739,54.2036166229877,54.6510052414826,15005.0755036716,0.0,1.0
2025-10-27,54.4,58.06,54.31,55.83,28111,54.084312991389,57.7230737551479,53.99483526769,55.5060146012729,28275.0822820561,0.0,1.0
2025-10-28,53.48,55.505,53.025,54.04,23872,53.1696518157993,55.1829005990266,52.7172922126544,53.726402096593,24011.3394840896,0.0,1.0
2025-10-29,53.32,54.8,52.6,53.11,43650,53.0105803070011,54.4819917633845,52.2947585174092,52.8017989517035,43904.7825268311,0.0,1.0
2025-10-30,53.79,54.01,53.09,53.09,18719,53.4778528640958,53.6965761886934,52.7819150131037,52.7819150131037,18828.2617209565,0.0,1.0
2025-10-31,53.15,53.72,52.74,53.32,13856,52.841566828903,53.4082590789966,52.4339460876076,53.0105803070011,13936.8766710601,0.0,1.0
2025-11-03,53.11,53.25,52.56,52.8963,19674,53.11,53.25,52.56,52.8963,19674,0.31,1.0
2025-11-04,53.21,53.25,52.62,52.62,13430,53.21,53.25,52.62,52.62,13430,0.0,1.0
2025-11-05,53.92,54.0,53.075,53.555,23421,53.92,54.0,53.075,53.555,23421,0.0,1.0
2025-11-06,53.43,53.9,53.42,53.59,14340,53.43,53.9,53.42,53.59,14340,0.0,1.0
2025-11-07,53.83,54.0,53.14,53.51,18503,53.83,54.0,53.14,53.51,18503,0.0,1.0
2025-11-10,54.41,54.9,53.495,54.05,25698,54.41,54.9,53.495,54.05,25698,0.0,1.0
2025-11-11,54.94,55.08,54.175,54.66,28884,54.94,55.08,54.175,54.66,28884,0.0,1.0
2025-11-12,54.51,55.445,54.35,55.445,14786,54.51,55.445,54.35,55.445,14786,0.0,1.0
2025-11-13,54.75,55.5499,54.195,54.55,39607,54.75,55.5499,54.195,54.55,39607,0.0,1.0
2025-11-14,54.46,54.99,53.69,54.45,25098,54.46,54.99,53.69,54.45,25098,0.0,1.0
2025-11-17,52.43,54.34,52.1,54.05,29188,52.43,54.34,52.1,54.05,29188,0.0,1.0
2025-11-18,52.5,53.33,52.48,52.73,21318,52.5,53.33,52.48,52.73,21318,0.0,1.0
2025-11-19,53.15,53.915,52.065,53.915,18104,53.15,53.915,52.065,53.915,18104,0.0,1.0
2025-11-20,52.99,54.315,52.66,53.17,43749,52.99,54.315,52.66,53.17,43749,0.0,1.0
2025-11-21,54.91,55.47,53.05,53.05,27687,54.91,55.47,53.05,53.05,27687,0.0,1.0
2025-11-24,54.46,54.86,53.82,54.85,35221,54.46,54.86,53.82,54.85,35221,0.0,1.0
2025-11-25,55.98,56.24,55.54,55.54,33725,55.98,56.24,55.54,55.54,33725,0.0,1.0
2025-11-26,55.76,55.99,55.39,55.5,14146,55.76,55.99,55.39,55.5,14146,0.0,1.0