date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-12-15,25.2,25.28,25.2,25.24,10000,20.7367105013611,20.8025413283496,20.7367105013611,20.7696259148554,12152.3613874756,0.0,1.0
2006-12-18,24.88,25.1999,24.88,25.18,15100,20.4733871934073,20.7366282128274,20.4733871934073,20.720252794614,18350.0656950881,0.0,1.0
2006-12-19,24.98,24.98,24.74,24.74,3800,20.5556757271429,20.5556757271429,20.3581832461775,20.3581832461775,4617.89732724071,0.0,1.0
2006-12-20,24.99,25.09,24.96,24.98,8900,20.5639045805164,20.646193114252,20.5392180203958,20.5556757271429,10815.6016348533,0.0,1.0
2006-12-21,24.9,25.01,24.86,25.0,18100,20.4898449001544,20.5803622872636,20.4569294866602,20.57213343389,21995.7741113308,0.0,1.0
2006-12-22,24.95,24.96,24.85,24.86,800,20.5309891670222,20.5392180203958,20.4487006332867,20.4569294866602,972.188910998046,0.0,1.0
2006-12-26,25.07,25.07,24.9623,24.98,5600,20.6297354075049,20.6297354075049,20.5411106566717,20.5556757271429,6805.32237698632,0.0,1.0
2006-12-27,25.15,25.21,25.1,25.2,12000,20.6955662344933,20.7449393547347,20.6544219676256,20.7367105013611,14582.8336649707,0.0,1.0
2006-12-28,25.16,25.18,25.1599,25.18,3000,20.7037950878669,20.720252794614,20.7037127993332,20.720252794614,3645.70841624267,0.0,1.0
2006-12-29,25.06,25.16,25.06,25.13,14200,20.6215065541313,20.7037950878669,20.6215065541313,20.6791085277462,17256.3531702153,0.0,1.0
2007-01-03,24.83,25.16,24.83,25.14,4900,20.4322429265396,20.7037950878669,20.4322429265396,20.6873373811198,5954.65707986301,0.0,1.0
2007-01-04,25.01,25.01,24.7399,24.91,2800,20.5803622872636,20.5803622872636,20.3581009576438,20.498073753528,3402.66118849315,0.0,1.0
2007-01-05,24.85,24.91,24.78,24.9,10600,20.4487006332867,20.498073753528,20.3910986596718,20.4898449001544,12881.5030707241,0.0,1.0
2007-01-08,24.98,24.98,24.839,24.88,11900,20.5556757271429,20.5556757271429,20.4396488945758,20.4733871934073,14461.3100510959,0.0,1.0
2007-01-09,24.94,25.0,24.7101,25.0,14200,20.5227603136487,20.57213343389,20.3335789745906,20.57213343389,17256.3531702153,0.0,1.0
2007-01-10,25.01,25.01,24.9099,24.94,4800,20.5803622872636,20.5803622872636,20.4979914649943,20.5227603136487,5833.13346598826,0.0,1.0
2007-01-11,25.2,25.2799,24.9701,24.98,14300,20.7367105013611,20.8024590398158,20.5475291623031,20.5556757271429,17377.8767840901,0.0,1.0
2007-01-12,25.38,25.38,25.25,25.25,2700,20.8848298620851,20.8848298620851,20.7778547682289,20.7778547682289,3281.13757461841,0.0,1.0
2007-01-16,25.38,25.49,25.35,25.46,12900,20.8848298620851,20.9753472491943,20.8601433019645,20.9506606890736,15676.5461898435,0.0,1.0
2007-01-17,25.37,25.46,25.37,25.4,9400,20.8766010087116,20.9506606890736,20.8766010087116,20.9012875688322,11423.219704227,0.0,1.0
2007-01-18,25.25,25.41,25.23,25.41,25100,20.7778547682289,20.9095164222058,20.7613970614818,20.9095164222058,30502.4270825637,0.0,1.0
2007-01-19,25.3556,25.36,25.19,25.2,3100,20.8647514598537,20.868372155338,20.7284816479876,20.7367105013611,3767.23203011742,0.0,1.0
2007-01-22,25.19,25.36,25.14,25.36,14700,20.7284816479876,20.868372155338,20.6873373811198,20.868372155338,17863.9712395891,0.0,1.0
2007-01-23,25.41,25.42,25.2799,25.29,8100,20.9095164222058,20.9177452755794,20.8024590398158,20.8107701817231,9843.41272385521,0.0,1.0
2007-01-24,25.57,25.63,25.42,25.47,10300,21.0411780761827,21.090551196424,20.9177452755794,20.9588895424471,12516.9322290998,0.0,1.0
2007-01-25,25.24,25.6,25.21,25.6,17700,20.7696259148554,21.0658646363034,20.7449393547347,21.0658646363034,21509.6796558317,0.0,1.0
2007-01-26,25.54,25.59,25.36,25.48,13200,21.016491516062,21.0576357829298,20.868372155338,20.9671183958207,16041.1170314678,0.0,1.0
2007-01-29,25.63,25.67,25.54,25.54,7700,21.090551196424,21.1234666099183,21.016491516062,21.016491516062,9357.3182683562,0.0,1.0
2007-01-30,25.81,25.81,25.63,25.68,33900,21.238670557148,21.238670557148,21.090551196424,21.1316954632918,41196.5051035422,0.0,1.0
2007-01-31,25.97,25.97,25.68,25.78,31700,21.3703322111249,21.3703322111249,21.1316954632918,21.2139839970274,38522.9855982976,0.0,1.0
2007-02-01,26.0201,26.06,25.8601,26.04,49800,21.4115587665265,21.4443918914869,21.2798971125496,21.4279341847398,60518.7597096282,0.0,1.0
2007-02-02,26.15,26.15,26.05,26.08,11600,21.5184515718489,21.5184515718489,21.4361630381134,21.4608495982341,14096.7392094717,0.0,1.0
2007-02-05,26.04,26.11,26.0,26.11,9900,21.4279341847398,21.4855361583547,21.3950187712456,21.4855361583547,12030.8377736008,0.0,1.0
2007-02-06,26.23,26.23,26.04,26.1,12100,21.5842823988374,21.5842823988374,21.4279341847398,21.4773073049812,14704.3572788454,0.0,1.0
2007-02-07,26.2,26.27,26.15,26.18,34400,21.5595958387167,21.6171978123316,21.5184515718489,21.5431381319696,41804.123172916,0.0,1.0
2007-02-08,26.22,26.22,26.08,26.21,27300,21.5760535454638,21.5760535454638,21.4608495982341,21.5678246920903,33175.9465878084,0.0,1.0
2007-02-09,25.84,26.19,25.84,26.1501,6600,21.2633571172687,21.5513669853432,21.2633571172687,21.5185338603827,8020.55851573388,0.0,1.0
2007-02-12,25.9475,25.99,25.92,25.96,8500,21.3518172910344,21.3867899178721,21.3291879442572,21.3621033577514,10329.5071793542,0.0,1.0
2007-02-13,26.2796,26.2796,26.1699,26.17,5800,21.6250975115702,21.6250975115702,21.5348269900623,21.5349092785961,7048.36960473584,0.0,1.0
2007-02-14,26.5,26.58,26.4,26.4,7300,21.8064614399234,21.8722922669119,21.7241729061878,21.7241729061878,8871.22381285716,0.0,1.0
2007-02-15,26.52,26.58,26.5,26.58,70300,21.8229191466705,21.8722922669119,21.8064614399234,21.8722922669119,85431.1005539533,0.0,1.0
2007-02-16,26.67,26.67,26.5,26.62,14600,21.9463519472739,21.9463519472739,21.8064614399234,21.9052076804061,17742.4476257143,0.0,1.0
2007-02-20,26.73,26.73,26.55,26.57,11600,21.9957250675152,21.9957250675152,21.8476057067912,21.8640634135383,14096.7392094717,0.0,1.0
2007-02-21,26.81,26.8276,26.66,26.69,11100,22.0615558945036,22.0760386764411,21.9381230939003,21.962809654021,13489.1211400979,0.0,1.0
2007-02-22,26.81,26.92,26.7,26.9,39600,22.0615558945036,22.1520732816128,21.9710385073945,22.1356155748656,48123.3510944033,0.0,1.0
2007-02-23,26.78,26.8,26.66,26.79,11200,22.036869334383,22.0533270411301,21.9381230939003,22.0450981877565,13610.6447539726,0.0,1.0
2007-02-26,26.7,26.88,26.6,26.88,18100,21.9710385073945,22.1191578681185,21.888749973659,22.1191578681185,21995.7741113308,0.0,1.0
2007-02-27,25.84,26.41,25.71,26.41,27500,21.2633571172687,21.7324017595614,21.1563820234125,21.7324017595614,33418.9938155578,0.0,1.0
2007-02-28,25.95,25.9999,25.75,25.85,13900,21.3538745043778,21.3949364827119,21.1892974369067,21.2715859706423,16891.7823285911,0.0,1.0
2007-03-01,25.87,25.99,25.45,25.64,17600,21.2880436773894,21.3867899178721,20.9424318357,21.0987800497976,21388.156041957,0.0,1.0
2007-03-02,25.62,25.81,25.53,25.77,17900,21.0823223430505,21.238670557148,21.0082626626885,21.2057551436538,21752.7268835812,0.0,1.0
2007-03-05,25.18,25.36,25.18,25.3,13900,20.720252794614,20.868372155338,20.720252794614,20.8189990350967,16891.782328591,0.0,1.0
2007-03-06,25.66,25.7099,25.4,25.47,4800,21.1152377565447,21.1562997348788,20.9012875688322,20.9588895424471,5833.13346598827,0.0,1.0
2007-03-07,25.75,25.84,25.63,25.65,23500,21.1892974369067,21.2633571172687,21.090551196424,21.1070089031711,28558.0492605676,0.0,1.0
2007-03-08,25.97,26.06,25.97,26.01,3000,21.3703322111249,21.4443918914869,21.3703322111249,21.4032476246192,3645.70841624268,0.0,1.0
2007-03-09,26.16,26.2,26.07,26.16,11600,21.5266804252225,21.5595958387167,21.4526207448605,21.5266804252225,14096.7392094717,0.0,1.0
2007-03-12,26.32,26.36,26.19,26.19,27100,21.6583420791994,21.6912574926936,21.5513669853432,21.5513669853432,32932.8993600588,0.0,1.0
2007-03-13,25.9,26.38,25.9,26.2,26300,21.31273023751,21.7077151994407,21.31273023751,21.5595958387167,31960.7104490608,0.0,1.0
2007-03-14,25.94,25.958,25.666,25.92,9900,21.3456456510043,21.3604575870767,21.1201750685688,21.3291879442572,12030.8377736008,0.0,1.0
2007-03-15,26.15,26.23,26.05,26.05,6300,21.5184515718489,21.5842823988374,21.4361630381134,21.4361630381134,7655.98767410962,0.0,1.0
2007-03-16,26.02,26.22,26.0,26.2199,3900,21.4114764779927,21.5760535454638,21.3950187712456,21.5759712569301,4739.42094111547,0.0,1.0
2007-03-19,26.39,26.39,26.2,26.25,6700,21.7159440528143,21.7159440528143,21.5595958387167,21.6007401055845,8142.08212960862,0.0,1.0
2007-03-20,26.53,26.59,26.38,26.43,9900,21.8311480000441,21.8805211202854,21.7077151994407,21.7488594663085,12030.8377736008,0.0,1.0
2007-03-21,27.0,27.0,26.53,26.59,22700,22.2179041086012,22.2179041086012,21.8311480000441,21.8805211202854,27585.8603495695,0.0,1.0
2007-03-22,27.06,27.08,26.91,27.02,34800,22.2672772288425,22.2837349355897,22.1438444282392,22.2343618153483,42290.217628415,0.0,1.0
2007-03-23,27.16,27.2,27.0545,27.13,16300,22.3495657625781,22.3824811760723,22.2627513594871,22.3248792024574,19808.3490615852,0.0,1.0
2007-03-26,27.2,27.2,26.97,27.2,11200,22.3824811760723,22.3824811760723,22.1932175484805,22.3824811760723,13610.6447539726,0.0,1.0
2007-03-27,27.13,27.13,27.04,27.08,11500,22.3248792024574,22.3248792024574,22.2508195220954,22.2837349355897,13975.2155955969,0.0,1.0
2007-03-28,27.05,27.13,26.98,27.02,85200,22.259048375469,22.3248792024574,22.2014464018541,22.2343618153483,103538.119021292,0.0,1.0
2007-03-29,27.31,27.31,27.12,27.31,32700,22.4729985631814,22.4729985631814,22.3166503490839,22.4729985631814,39738.2217370452,0.0,1.0
2007-03-30,27.32,27.35,27.14,27.35,12300,22.481227416555,22.5059139766757,22.333108055831,22.5059139766757,14947.4045065949,0.0,1.0
2007-04-02,27.38,27.41,27.29,27.41,5100,22.5306005367963,22.555287096917,22.4565408564343,22.555287096917,6197.70430761255,0.0,1.0
2007-04-03,27.6,27.68,27.53,27.53,12300,22.7116353110146,22.777466138003,22.6540333373997,22.6540333373997,14947.4045065949,0.0,1.0
2007-04-04,27.7999,27.7999,27.6999,27.7,21300,22.876130089952,22.876130089952,22.7938415562164,22.7939238447501,25884.5297553229,0.0,1.0
2007-04-05,27.94,27.98,27.82,27.85,46800,22.9914163257155,23.0243317392097,22.8926700852328,22.9173566453535,56873.0512933856,0.0,1.0
2007-04-09,28.0,28.12,27.97,28.02,22200,23.0407894459568,23.1395356864395,23.0161028858361,23.0572471527039,26978.2422801958,0.0,1.0
2007-04-10,28.0,28.01,27.9,28.0,16400,23.0407894459568,23.0490182993304,22.9585009122212,23.0407894459568,19929.8726754599,0.0,1.0
2007-04-11,27.8,27.91,27.72,27.91,6500,22.8762123784857,22.9667297655948,22.8103815514972,22.9667297655948,7899.03490185911,0.0,1.0
2007-04-12,28.03,28.11,27.8699,27.87,15800,23.0654760060775,23.1313068330659,22.9337320635668,22.9338143521006,19200.7309922114,0.0,1.0
2007-04-13,28.1825,28.2,28.1199,28.19,10000,23.1909660200242,23.2053665134279,23.1394533979057,23.1971376600544,12152.3613874756,0.0,1.0
2007-04-16,28.6,28.6,28.2601,28.38,27500,23.5345206483702,23.5345206483702,23.254821922203,23.3534858741519,33418.9938155578,0.0,1.0
2007-04-17,28.59,28.65,28.5301,28.59,25000,23.5262917949966,23.5756649152379,23.477000963289,23.5262917949966,30380.9034686889,0.0,1.0
2007-04-18,28.55,28.58,28.4501,28.52,34300,23.4933763815024,23.5180629416231,23.4111701363006,23.4686898213817,41682.5995590412,0.0,1.0
2007-04-19,28.2,28.36,28.12,28.14,13000,23.2053665134279,23.3370281674048,23.1395356864395,23.1559933931866,15798.0698037183,0.0,1.0
2007-04-20,28.45,28.45,28.3,28.45,13400,23.4110878477668,23.4110878477668,23.2876550471635,23.4110878477668,16284.1642592173,0.0,1.0
2007-04-23,28.5,28.6,28.49,28.5,9500,23.4522321146346,23.5345206483702,23.4440032612611,23.4522321146346,11544.7433181018,0.0,1.0
2007-04-24,28.52,28.66,28.5,28.6,14100,23.4686898213817,23.5838937686115,23.4522321146346,23.5345206483702,17134.8295563406,0.0,1.0
2007-04-25,28.92,28.95,28.7,28.8,32800,23.797843956324,23.8225305164446,23.6168091821057,23.6990977158413,39859.7453509198,0.0,1.0
2007-04-26,28.98,29.11,28.82,29.06,18800,23.8472170765653,23.9541921704215,23.7155554225884,23.9130479035537,22846.4394084541,0.0,1.0
2007-04-27,28.78,28.9,28.7,28.9,9000,23.6826400090942,23.7813862495768,23.6168091821057,23.7813862495768,10937.125248728,0.0,1.0
2007-04-30,28.58,28.89,28.53,28.82,21700,23.5180629416231,23.7731573962033,23.4769186747553,23.7155554225884,26370.6242108219,0.0,1.0
2007-05-01,28.4,28.54,28.26,28.4,64100,23.369943580899,23.4851475281288,23.2547396336693,23.369943580899,77896.6364937185,0.0,1.0
2007-05-02,28.7425,28.84,28.7,28.72,67800,23.6517818089433,23.7320131293355,23.6168091821057,23.6332668888528,82393.0102070845,0.0,1.0
2007-05-03,28.88,28.88,28.7101,28.73,39700,23.7649285428297,23.7649285428297,23.625120324013,23.6414957422264,48244.8747082781,0.0,1.0
2007-05-04,28.98,29.21,28.92,29.1,124800,23.8472170765653,24.0364807041571,23.797843956324,23.945963317048,151661.470115695,0.0,1.0
2007-05-07,29.19,29.22,29.12,29.15,20400,24.02002299741,24.0447095575306,23.9624210237951,23.9871075839157,24790.8172304501,0.0,1.0
2007-05-08,29.31,29.31,28.98,29.15,48700,24.1187692378926,24.1187692378926,23.8472170765653,23.9871075839157,59181.9999570061,0.0,1.0
2007-05-09,29.37,29.38,29.12,29.21,12500,24.168142358134,24.1763712115075,23.9624210237951,24.0364807041571,15190.4517343444,0.0,1.0
2007-05-10,29.1,29.4,29.0596,29.38,35300,23.945963317048,24.1928289182546,23.9127187494188,24.1763712115075,42897.8356977887,0.0,1.0
2007-05-11,29.44,29.5,29.18,29.2,110400,24.2257443317489,24.2751174519902,24.0117941440364,24.0282518507835,134162.06971773,0.0,1.0
2007-05-14,29.47,29.59,29.42,29.55,28100,24.2504308918695,24.3491771323522,24.2092866250018,24.316261718858,34148.1354988064,0.0,1.0
2007-05-15,29.26,29.6,29.26,29.5,26000,24.0776249710249,24.3574059857258,24.0776249710249,24.2751174519902,31596.1396074364,0.0,1.0
2007-05-16,29.35,29.42,29.15,29.42,14800,24.1516846513869,24.2092866250018,23.9871075839157,24.2092866250018,17985.4948534638,0.0,1.0
2007-05-17,29.36,29.37,29.2634,29.31,10600,24.1599135047604,24.168142358134,24.0804227811719,24.1187692378926,12881.5030707241,0.0,1.0
2007-05-18,29.59,29.59,29.36,29.36,13100,24.3491771323522,24.3491771323522,24.1599135047604,24.1599135047604,15919.593417593,0.0,1.0
2007-05-21,29.88,29.98,29.62,29.67,109000,24.5878138801853,24.6701024139209,24.3738636924729,24.4150079593407,132460.739123484,0.0,1.0
2007-05-22,30.18,30.19,29.98,29.98,28200,24.834679481392,24.8429083347656,24.6701024139209,24.6701024139209,34269.6591126811,0.0,1.0
2007-05-23,30.1,30.35,30.08,30.29,68100,24.7688486544036,24.9745699887425,24.7523909476565,24.9251968685011,82757.5810487085,0.0,1.0
2007-05-24,29.67,30.2,29.5803,30.0,27700,24.4150079593407,24.8511371881391,24.3411951445799,24.686560120668,33662.0410433073,0.0,1.0
2007-05-25,30.1,30.12,29.8,29.8,16600,24.7688486544036,24.7853063611507,24.5219830531969,24.5219830531969,20172.9199032094,0.0,1.0
2007-05-29,30.13,30.18,30.0,30.18,23600,24.7935352145242,24.834679481392,24.686560120668,24.834679481392,28679.5728744424,0.0,1.0
2007-05-30,30.48,30.49,29.89,29.89,32200,25.0815450825987,25.0897739359723,24.5960427335589,24.5960427335589,39130.6036676713,0.0,1.0
2007-05-31,30.79,30.94,30.64,30.68,171700,25.3366395371789,25.4600723377823,25.2132067365756,25.2461221500698,208656.045022956,0.0,1.0
2007-06-01,31.01,31.03,30.9,30.95,122800,25.5176743113972,25.5341320181443,25.427156924288,25.4683011911558,149230.9978382,0.0,1.0
2007-06-04,31.25,31.2736,31.0,31.0,53100,25.7151667923625,25.7345868863241,25.5094454580236,25.5094454580236,64529.0389674953,0.0,1.0
2007-06-05,31.21,31.25,30.9801,31.25,41200,25.6822513788683,25.7151667923625,25.4930700398102,25.7151667923625,50067.7289163993,0.0,1.0
2007-06-06,30.84,31.02,30.79,30.96,23500,25.3777838040467,25.5259031647707,25.3366395371789,25.4765300445294,28558.0492605676,0.0,1.0
2007-06-07,30.17,30.84,30.091,30.77,33800,24.8264506280185,25.3777838040467,24.7614426863674,25.3201818304318,41074.9814896673,0.0,1.0
2007-06-08,30.41,30.47,30.05,30.2,41100,25.0239431089838,25.0733162292251,24.7277043875358,24.8511371881391,49946.2053025246,0.0,1.0
2007-06-11,30.5899,30.67,30.35,30.45,26000,25.1719801811741,25.2378932966963,24.9745699887425,25.056858522478,31596.1396074364,0.0,1.0
2007-06-12,30.29,30.54,30.22,30.54,19600,24.9251968685011,25.13091820284,24.8675948948862,25.13091820284,23818.6283194521,0.0,1.0
2007-06-13,30.77,30.77,30.23,30.23,40000,25.3201818304318,25.3201818304318,24.8758237482598,24.8758237482598,48609.4455499023,0.0,1.0
2007-06-14,31.07,31.07,30.9,30.9,47600,25.5670474316385,25.5670474316385,25.427156924288,25.427156924288,57845.2402043837,0.0,1.0
2007-06-15,31.27,31.4933,31.19,31.37,75600,25.7316244991096,25.9153747949411,25.6657936721212,25.8139130328452,91871.8520893153,0.0,1.0
2007-06-18,31.19,31.27,31.06,31.27,48300,25.6657936721212,25.7316244991096,25.5588185782649,25.7316244991096,58695.9055015069,0.0,1.0
2007-06-19,31.4168,31.43,31.26,31.42,22400,25.8524240666334,25.8632861530865,25.7233956457361,25.855057299713,27221.2895079453,0.0,1.0
2007-06-20,31.28,31.63,31.07,31.63,51800,25.7398533524832,26.0278632205576,25.5670474316385,26.0278632205576,62949.2319871234,0.0,1.0
2007-06-21,31.12,31.15,30.83,31.15,35600,25.6081916985063,25.6328782586269,25.3695549506732,25.6328782586269,43262.406539413,0.0,1.0
2007-06-22,30.832,31.06,30.765,31.01,21600,25.3712007213479,25.5588185782649,25.316067403745,25.5176743113972,26249.1005969472,0.0,1.0
2007-06-25,30.59,30.94,30.57,30.94,20600,25.1720624697078,25.4600723377823,25.1556047629607,25.4600723377823,25033.8644581997,0.0,1.0
2007-06-26,30.51,30.74,30.44,30.74,36400,25.1062316427194,25.2954952703112,25.0486296691045,25.2954952703112,44234.595450411,0.0,1.0
2007-06-27,30.7799,30.78,30.2601,30.5,14200,25.3283283952716,25.3284106838054,24.9005925969142,25.0980027893458,17256.3531702153,0.0,1.0
2007-06-28,30.78,30.9299,30.7332,30.84,21100,25.3284106838054,25.451761195875,25.2898996500171,25.3777838040467,25641.4825275734,0.0,1.0
2007-06-29,30.65,31.0,30.5834,30.85,47700,25.2214355899491,25.5094454580236,25.1666314264813,25.3860126574203,57966.7638182586,0.0,1.0
2007-07-02,31.0,31.02,30.72,30.72,22300,25.5094454580236,25.5259031647707,25.279037563564,25.279037563564,27099.7658940705,0.0,1.0
2007-07-03,31.03,31.1,30.9601,31.05,29800,25.5341320181443,25.5917339917592,25.4766123330631,25.5505897248914,36214.0369346771,0.0,1.0
2007-07-05,31.17,31.17,31.02,31.05,107600,25.6493359653741,25.6493359653741,25.5259031647707,25.5505897248914,130759.408529237,0.0,1.0
2007-07-06,31.32,31.34,31.17,31.19,28200,25.7727687659774,25.7892264727245,25.6493359653741,25.6657936721212,34269.6591126811,0.0,1.0
2007-07-09,31.26,31.3399,31.151,31.28,36900,25.7233956457361,25.7891441841908,25.6337011439643,25.7398533524832,44842.2135197848,0.0,1.0
2007-07-10,30.97,31.19,30.97,31.08,16200,25.4847588979029,25.6657936721212,25.4847588979029,25.5752762850121,19686.8254477104,0.0,1.0
2007-07-11,31.13,31.16,30.98,31.09,15500,25.6164205518798,25.6411071120005,25.4929877512765,25.5835051383856,18836.1601505872,0.0,1.0
2007-07-12,31.42,31.42,31.2581,31.3401,23600,25.855057299713,25.855057299713,25.7218321635951,25.7893087612582,28679.5728744423,0.0,1.0
2007-07-13,31.46,31.52,31.38,31.4,50200,25.8879727132072,25.9373458334485,25.8221418862187,25.8385995929658,61004.8541651273,0.0,1.0
2007-07-16,31.41,31.48,31.31,31.38,45400,25.8468284463394,25.9044304199543,25.7645399126038,25.8221418862187,55171.7206991391,0.0,1.0
2007-07-17,31.41,31.4981,31.331,31.42,18800,25.8468284463394,25.9193246445604,25.7818205046883,25.855057299713,22846.4394084541,0.0,1.0
2007-07-18,31.3,31.304,31.06,31.24,20600,25.7563110592303,25.7596026005797,25.5588185782649,25.706937938989,25033.8644581997,0.0,1.0
2007-07-19,31.54,31.55,31.413,31.44,26900,25.9538035401956,25.9620323935692,25.8492971023515,25.8715150064601,32689.8521323093,0.0,1.0
2007-07-20,31.25,31.54,31.12,31.54,11100,25.7151667923625,25.9538035401956,25.6081916985063,25.9538035401956,13489.1211400979,0.0,1.0
2007-07-23,31.15,31.29,31.11,31.18,43900,25.6328782586269,25.7480822058567,25.5999628451327,25.6575648187476,53348.8664910178,0.0,1.0
2007-07-24,30.38,30.93,30.27,30.92,81000,24.9992565488631,25.4518434844087,24.908739161754,25.4436146310352,98434.1272385522,0.0,1.0
2007-07-25,30.06,30.48,29.96,30.41,187000,24.7359332409093,25.0815450825987,24.6536447071738,25.0239431089838,227249.157945793,0.0,1.0
2007-07-26,29.41,29.832,29.058,29.71,97900,24.2010577716282,24.5483153839923,23.911402132879,24.4479233728349,118971.617983386,0.0,1.0
2007-07-27,29.17,29.64,29.07,29.37,89500,24.0035652906629,24.39032139922,23.9212767569273,24.168142358134,108763.634417906,0.0,1.0
2007-07-30,29.24,29.39,28.94,29.0,46500,24.0611672642778,24.1846000648811,23.8143016630711,23.8636747833124,56508.4804517613,0.0,1.0
2007-07-31,29.06,29.676,29.06,29.62,32300,23.9130479035537,24.4199452713648,23.9130479035537,24.3738636924729,39252.1272815461,0.0,1.0
2007-08-01,29.0,29.18,28.54,29.16,93600,23.8636747833124,24.0117941440364,23.4851475281288,23.9953364372893,113746.102586771,0.0,1.0
2007-08-02,29.04,29.2,28.93,29.11,23400,23.8965901968066,24.0282518507835,23.8060728096975,23.9541921704215,28436.5256466929,0.0,1.0
2007-08-03,28.26,29.02,28.26,29.02,33400,23.2547396336693,23.8801324900595,23.2547396336693,23.8801324900595,40588.8870341683,0.0,1.0
2007-08-06,28.41,28.41,27.8801,28.34,64100,23.3781724342726,23.3781724342726,22.9421254940079,23.3205704606577,77896.6364937184,0.0,1.0
2007-08-07,28.65,28.709,28.38,28.42,11000,23.5756649152379,23.6242151501419,23.3534858741519,23.3864012876462,13367.5975262231,0.0,1.0
2007-08-08,29.44,29.44,28.84,28.84,36600,24.2257443317489,24.2257443317489,23.7320131293355,23.7320131293355,44477.6426781605,0.0,1.0
2007-08-09,28.49,28.99,28.45,28.88,15200,23.4440032612611,23.8554459299389,23.4110878477668,23.7649285428297,18471.5893089628,0.0,1.0
2007-08-10,28.7,28.714,27.83,28.19,73600,23.6168091821057,23.6283295768287,22.9008989386064,23.1971376600544,89441.3798118202,0.0,1.0
2007-08-13,28.81,29.08,28.81,28.98,5700,23.7073265692148,23.9295056103009,23.7073265692148,23.8472170765653,6926.84599086108,0.0,1.0
2007-08-14,28.26,28.85,28.26,28.85,154100,23.2547396336693,23.7402419827091,23.2547396336693,23.7402419827091,187267.888980998,0.0,1.0
2007-08-15,27.68,28.3601,27.65,28.17,21200,22.777466138003,23.3371104559386,22.7527795778823,23.1806799533073,25763.0061414482,0.0,1.0
2007-08-16,27.35,27.44,26.82,27.41,36100,22.5059139766757,22.5799736570377,22.0697847478772,22.555287096917,43870.0246087867,0.0,1.0
2007-08-17,27.82,28.066,27.5801,27.61,15200,22.8926700852328,23.0950998782223,22.6952598928012,22.7198641643881,18471.5893089629,0.0,1.0
2007-08-20,28.02,28.166,27.82,28.1,29000,23.0572471527039,23.1773884119578,22.8926700852328,23.1230779796924,35241.8480236792,0.0,1.0
2007-08-21,28.22,28.2599,28.05,28.05,7400,23.221824220175,23.2546573451355,23.0819337128246,23.0819337128246,8992.74742673193,0.0,1.0
2007-08-22,28.58,28.64,28.39,28.39,8200,23.5180629416231,23.5674360618644,23.3617147275255,23.3617147275255,9964.93633772994,0.0,1.0
2007-08-23,28.61,28.75,28.48,28.75,9400,23.5427495017437,23.6579534489735,23.4357744078875,23.6579534489735,11423.219704227,0.0,1.0
2007-08-24,28.95,28.95,28.56,28.62,19000,23.8225305164446,23.8225305164446,23.5016052348759,23.5509783551173,23089.4866362036,0.0,1.0
2007-08-27,28.83,28.98,28.8,28.88,12200,23.723784275962,23.8472170765653,23.6990977158413,23.7649285428297,14825.8808927202,0.0,1.0
2007-08-28,28.13,28.61,28.11,28.58,9900,23.147764539813,23.5427495017437,23.1313068330659,23.5180629416231,12030.8377736008,0.0,1.0
2007-08-29,28.67,28.6836,28.18,28.31,15800,23.5921226219851,23.6033138625731,23.1889088066808,23.295883900537,19200.7309922114,0.0,1.0
2007-08-30,28.61,28.81,28.51,28.51,15800,23.5427495017437,23.7073265692148,23.4604609680082,23.4604609680082,19200.7309922114,0.0,1.0
2007-08-31,28.9654,29.0201,28.72,28.76,21900,23.8352029506399,23.8802147785933,23.6332668888528,23.6661823023471,26613.6714385715,0.0,1.0
2007-09-04,29.4,29.5,29.02,29.02,24200,24.1928289182546,24.2751174519902,23.8801324900595,23.8801324900595,29408.7145576909,0.0,1.0
2007-09-05,28.95,29.1,28.93,29.07,21200,23.8225305164446,23.945963317048,23.8060728096975,23.9212767569273,25763.0061414482,0.0,1.0
2007-09-06,28.988,29.02,28.91,28.99,11000,23.8538001592641,23.8801324900595,23.7896151029504,23.8554459299389,13367.5975262231,0.0,1.0
2007-09-07,28.49,28.66,28.458,28.62,9500,23.4440032612611,23.5838937686115,23.4176709304657,23.5509783551173,11544.7433181018,0.0,1.0
2007-09-10,28.23,28.58,28.17,28.58,10400,23.2300530735486,23.5180629416231,23.1806799533073,23.5180629416231,12638.4558429746,0.0,1.0
2007-09-11,28.49,28.52,28.31,28.46,21200,23.4440032612611,23.4686898213817,23.295883900537,23.4193167011404,25763.0061414481,0.0,1.0
2007-09-12,28.46,28.53,28.39,28.39,24600,23.4193167011404,23.4769186747553,23.3617147275255,23.3617147275255,29894.8090131899,0.0,1.0
2007-09-13,28.51,28.62,28.41,28.5,16300,23.4604609680082,23.5509783551173,23.3781724342726,23.4522321146346,19808.3490615851,0.0,1.0
2007-09-14,28.46,28.57,28.29,28.29,18600,23.4193167011404,23.5098340882495,23.2794261937899,23.2794261937899,22603.3921807045,0.0,1.0
2007-09-17,28.08,28.44,28.08,28.44,28300,23.1066202729453,23.4028589943933,23.1066202729453,23.4028589943933,34391.1827265558,0.0,1.0
2007-09-18,29.0,29.0,28.35,28.43,16400,23.8636747833124,23.8636747833124,23.3287993140313,23.3946301410197,19929.8726754599,0.0,1.0
2007-09-19,29.23,29.39,29.2,29.27,38900,24.0529384109042,24.1846000648811,24.0282518507835,24.0858538243984,47272.6857972799,0.0,1.0
2007-09-20,29.02,29.23,28.93,29.23,56900,23.8801324900595,24.0529384109042,23.8060728096975,24.0529384109042,69146.936294736,0.0,1.0
2007-09-21,29.25,29.33,29.08,29.08,27100,24.0693961176513,24.1352269446398,23.9295056103009,23.9295056103009,32932.8993600588,0.0,1.0
2007-09-24,28.99,29.24,28.99,29.2,28100,23.8554459299389,24.0611672642778,23.8554459299389,24.0282518507835,34148.1354988063,0.0,1.0
2007-09-25,28.86,29.01,28.77,29.01,33800,23.7484708360826,23.871903636686,23.6744111557206,23.871903636686,41074.9814896675,0.0,1.0
2007-09-26,29.01,29.15,28.97,28.97,10200,23.871903636686,23.9871075839157,23.8389882231917,23.8389882231917,12395.4086152251,0.0,1.0
2007-09-27,29.22,29.22,29.058,29.15,13500,24.0447095575306,24.0447095575306,23.911402132879,23.9871075839157,16405.687873092,0.0,1.0
2007-09-28,29.11,29.3,29.06,29.3,29100,23.9541921704215,24.1105403845191,23.9130479035537,24.1105403845191,35363.3716375539,0.0,1.0
2007-10-01,29.25,29.45,29.18,29.18,91000,24.0693961176513,24.2339731851224,24.0117941440364,24.0117941440364,110586.488626028,0.0,1.0
2007-10-02,29.51,29.51,29.34,29.4001,9200,24.2833463053638,24.2833463053638,24.1434557980133,24.1929112067884,11180.1724764775,0.0,1.0
2007-10-03,29.34,29.55,29.34,29.55,3900,24.1434557980133,24.316261718858,24.1434557980133,24.316261718858,4739.42094111547,0.0,1.0
2007-10-04,29.47,29.53,29.3401,29.38,8300,24.2504308918695,24.2998040121109,24.143538086547,24.1763712115075,10086.4599516047,0.0,1.0
2007-10-05,29.84,30.0,29.59,29.59,213600,24.5548984666911,24.686560120668,24.3491771323522,24.3491771323522,259574.439236478,0.0,1.0
2007-10-08,29.93,29.94,29.8,29.8,16300,24.6289581470531,24.6371870004267,24.5219830531969,24.5219830531969,19808.3490615852,0.0,1.0
2007-10-09,30.05,30.0999,29.85,30.04,8000,24.7277043875358,24.7687663658698,24.5631273200647,24.7194755341622,9721.88910998045,0.0,1.0
2007-10-10,30.0365,30.0365,29.87,29.95,4500,24.7165954354815,24.7165954354815,24.5795850268118,24.6454158538002,5468.562624364,0.0,1.0
2007-10-11,29.75,30.15,29.59,30.1,14700,24.4808387863291,24.8099929212713,24.3491771323522,24.7688486544036,17863.9712395891,0.0,1.0
2007-10-12,29.83,29.92,29.75,29.75,38500,24.5466696133176,24.6207292936796,24.4808387863291,24.4808387863291,46786.5913417808,0.0,1.0
2007-10-15,29.35,29.74,29.35,29.74,16700,24.1516846513869,24.4726099329556,24.1516846513869,24.4726099329556,20294.4435170842,0.0,1.0
2007-10-16,29.38,29.49,29.314,29.46,30200,24.1763712115075,24.2668885986167,24.1220607792421,24.242202038496,36700.1313901763,0.0,1.0
2007-10-17,29.22,29.47,29.01,29.46,25200,24.0447095575306,24.2504308918695,23.871903636686,24.242202038496,30623.9506964385,0.0,1.0
2007-10-18,29.23,29.27,29.09,29.14,12400,24.0529384109042,24.0858538243984,23.9377344636744,23.9788787305422,15068.9281204697,0.0,1.0
2007-10-19,28.4,29.14,28.4,29.14,86600,23.369943580899,23.9788787305422,23.369943580899,23.9788787305422,105239.449615539,0.0,1.0
2007-10-22,28.4,28.68,28.17,28.22,25300,23.369943580899,23.6003514753586,23.1806799533073,23.221824220175,30745.4743103132,0.0,1.0
2007-10-23,28.91,28.91,28.58,28.69,53500,23.7896151029504,23.7896151029504,23.5180629416231,23.6085803287322,65015.1334229943,0.0,1.0
2007-10-24,28.82,28.82,28.23,28.75,25100,23.7155554225884,23.7155554225884,23.2300530735486,23.6579534489735,30502.4270825637,0.0,1.0
2007-10-25,28.64,28.85,28.45,28.74,44700,23.5674360618644,23.7402419827091,23.4110878477668,23.6497245956,54321.0554020158,0.0,1.0
2007-10-26,28.86,28.8999,28.64,28.67,7100,23.7484708360826,23.7813039610431,23.5674360618644,23.5921226219851,8628.17658510766,0.0,1.0
2007-10-29,28.89,28.99,28.7301,28.9,185600,23.7731573962033,23.8554459299389,23.6415780307601,23.7813862495768,225547.827351546,0.0,1.0
2007-10-30,28.72,28.8179,28.7,28.78,44700,23.6332668888528,23.71382736338,23.6168091821057,23.6826400090942,54321.0554020159,0.0,1.0
2007-10-31,29.2,29.2,28.7801,28.91,38400,24.0282518507835,24.0282518507835,23.6827222976279,23.7896151029504,46665.0677279062,0.0,1.0
2007-11-01,28.55,28.88,28.5,28.7,42000,23.4933763815024,23.7649285428297,23.4522321146346,23.6168091821057,51039.9178273973,0.0,1.0
2007-11-02,28.6,28.73,28.41,28.5901,65200,23.5345206483702,23.6414957422264,23.3781724342726,23.5263740835303,79233.3962463406,0.0,1.0
2007-11-05,28.41,28.5,28.21,28.36,35400,23.3781724342726,23.4522321146346,23.2135953668015,23.3370281674048,43019.3593116635,0.0,1.0
2007-11-06,28.42,28.46,28.1301,28.25,26700,23.3864012876462,23.4193167011404,23.1478468283468,23.2465107802957,32446.8049045597,0.0,1.0
2007-11-07,27.75,28.34,27.75,28.05,49900,22.8350681116179,23.3205704606577,22.8350681116179,23.0819337128246,60640.2833235031,0.0,1.0
2007-11-08,27.66,27.95,27.21,27.85,26100,22.7610084312559,22.999645179089,22.3907100294459,22.9173566453535,31717.6632213112,0.0,1.0
2007-11-09,27.31,27.7,27.12,27.7,14900,22.4729985631814,22.7939238447501,22.3166503490839,22.7939238447501,18107.0184673386,0.0,1.0
2007-11-12,26.93,27.37,26.91,27.19,22200,22.1603021349863,22.5223716834228,22.1438444282392,22.3742523226988,26978.2422801958,0.0,1.0
2007-11-13,27.46,27.52,27.12,27.12,8600,22.5964313637848,22.6458044840261,22.3166503490839,22.3166503490839,10451.030793229,0.0,1.0
2007-11-14,27.33,27.652,27.33,27.33,12200,22.4894562699286,22.7544253485571,22.4894562699286,22.4894562699286,14825.8808927202,0.0,1.0
2007-11-15,27.07,27.36,27.0,27.14,9000,22.2755060822161,22.5141428300492,22.2179041086012,22.333108055831,10937.125248728,0.0,1.0
2007-11-16,27.2,27.22,26.93,27.18,9100,22.3824811760723,22.3989388828194,22.1603021349863,22.3660234693252,11058.6488626028,0.0,1.0
2007-11-19,26.46,26.92,26.46,26.64,9100,21.7735460264292,22.1520732816128,21.7735460264292,21.9216653871532,11058.6488626028,0.0,1.0
2007-11-20,26.34,26.7112,26.18,26.3,10600,21.6747997859465,21.9802548231729,21.5431381319696,21.6418843724523,12881.5030707241,0.0,1.0
2007-11-21,26.12,26.38,26.02,26.38,10500,21.4937650117283,21.7077151994407,21.4114764779927,21.7077151994407,12759.9794568493,0.0,1.0
2007-11-23,26.44,26.4901,26.23,26.44,4600,21.7570883196821,21.7983148750836,21.5842823988374,21.7570883196821,5590.08623823875,0.0,1.0
2007-11-26,25.81,26.59,25.81,26.24,10400,21.238670557148,21.8805211202854,21.238670557148,21.592511252211,12638.4558429746,0.0,1.0
2007-11-27,26.05,26.05,25.77,25.97,6900,21.4361630381134,21.4361630381134,21.2057551436538,21.3703322111249,8385.12935735813,0.0,1.0
2007-11-28,26.8908,26.8908,26.48,26.5,3300,22.128045029762,22.128045029762,21.7900037331763,21.8064614399234,4010.27925786693,0.0,1.0
2007-11-29,26.842,26.9268,26.73,26.8,9600,22.087888225299,22.1576689019068,21.9957250675152,22.0533270411301,11666.2669319766,0.0,1.0
2007-11-30,27.19,27.34,27.19,27.26,2000,22.3742523226988,22.4976851233021,22.3742523226988,22.4318542963137,2430.47227749511,0.0,1.0
2007-12-03,27.33,27.5,27.2301,27.33,14800,22.4894562699286,22.629346777279,22.4072500247267,22.4894562699286,17985.4948534638,0.0,1.0
2007-12-04,27.23,27.276,27.07,27.08,2800,22.407167736193,22.4450204617114,22.2755060822161,22.2837349355897,3402.66118849316,0.0,1.0
2007-12-05,27.42,27.504,27.28,27.41,15900,22.5635159502906,22.6326383186284,22.4483120030608,22.555287096917,19322.2546060861,0.0,1.0
2007-12-06,27.7,27.7,27.4,27.4,6800,22.7939238447501,22.7939238447501,22.5470582435434,22.5470582435434,8263.60574348339,0.0,1.0
2007-12-07,27.78,27.94,27.7301,27.85,30900,22.8597546717386,22.9914163257155,22.8186926934045,22.9173566453535,37550.7966872995,0.0,1.0
2007-12-10,28.1,28.1,27.87,28.1,40100,23.1230779796924,23.1230779796924,22.9338143521006,23.1230779796924,48730.9691637769,0.0,1.0
2007-12-11,27.56,28.2,27.5599,27.75,8900,22.6787198975203,23.2053665134279,22.6786376089866,22.8350681116179,10815.6016348533,0.0,1.0
2007-12-12,27.59,27.81,27.35,27.52,12000,22.703406457641,22.8844412318592,22.5059139766757,22.6458044840261,14582.8336649707,0.0,1.0
2007-12-13,27.42,27.42,27.23,27.24,6700,22.5635159502906,22.5635159502906,22.407167736193,22.4153965895666,8142.08212960861,0.0,1.0
2007-12-14,26.94,27.2101,26.94,27.13,4400,22.1685309883599,22.3907923179796,22.1685309883599,22.3248792024574,5347.03901048924,0.0,1.0
2007-12-17,26.65,26.97,26.65,26.88,11200,21.9298942405267,22.1932175484805,21.9298942405267,22.1191578681185,13610.6447539727,0.0,1.0
2007-12-18,26.81,26.81,26.44,26.5,12600,22.0615558945036,22.0615558945036,21.7570883196821,21.8064614399234,15311.9753482192,0.0,1.0
2007-12-19,26.7,26.94,26.61,26.86,12200,21.9710385073945,22.1685309883599,21.8969788270325,22.1027001613714,14825.8808927202,0.0,1.0
2007-12-20,26.7301,26.78,26.5,26.53,12500,21.9958073560489,22.036869334383,21.8064614399234,21.8311480000441,15190.4517343445,0.0,1.0
2007-12-21,27.23,27.2499,26.97,27.04,8300,22.407167736193,22.4235431544064,22.1932175484805,22.2508195220954,10086.4599516047,0.0,1.0
2007-12-24,27.3801,27.44,27.32,27.39,8400,22.5306828253301,22.5799736570377,22.481227416555,22.5388293901699,10207.9835654795,0.0,1.0
2007-12-26,27.28,27.3,27.19,27.19,9200,22.6001343478029,22.6167033612544,22.5255737872713,22.5255737872713,11105.0667282604,0.1845,1.0
2007-12-27,26.85,27.25,26.85,27.02,49000,22.2439005585963,22.5752808276257,22.2439005585963,22.3847371729338,59146.5510526911,0.0,1.0
2007-12-28,26.84,27.04,26.81,27.04,9200,22.2356160518706,22.4013061863853,22.2107625316934,22.4013061863853,11105.0667282604,0.0,1.0
2007-12-31,26.84,26.84,26.6,26.63,35200,22.2356160518706,22.2356160518706,22.036787890453,22.0616414106302,42488.9509603005,0.0,1.0
2008-01-02,26.36,26.74,26.29,26.5,8400,21.8379597290353,22.1527709846132,21.7799681819552,21.9539428231956,10139.4087518899,0.0,1.0
2008-01-03,26.09,26.42,26.09,26.42,10700,21.6142780474405,21.8876667693897,21.6142780474405,21.8876667693897,12915.675433955,0.0,1.0
2008-01-04,25.06,25.94,25.06,25.94,34200,20.7609738546899,21.4900104465545,20.7609738546899,21.4900104465545,41281.8784898374,0.0,1.0
2008-01-07,25.16,25.45,24.97,25.2,13800,20.8438189219472,21.0840696169935,20.6864132941583,20.8769569488502,16657.6000923906,0.0,1.0
2008-01-08,24.53,25.27,24.52,24.72,8100,20.321894998226,20.9349484959303,20.3136104915002,20.4793006260149,9777.28701075096,0.0,1.0
2008-01-09,24.61,24.61,24.05,24.48,17600,20.3881710520319,20.3881710520319,19.9242386753907,20.2804724645973,21244.4754801502,0.0,1.0
2008-01-10,25.08,25.15,24.46,24.56,35400,20.7775428681414,20.8355344152215,20.2639034511458,20.3467485184032,42730.365454393,0.0,1.0
2008-01-11,24.37,24.72,24.37,24.39,3100,20.1893428906142,20.4793006260149,20.1893428906142,20.2059119040657,3741.92465843556,0.0,1.0
2008-01-14,24.61,24.66,24.48,24.49,11000,20.3881710520319,20.4295935856605,20.2804724645973,20.288756971323,13277.7971750939,0.0,1.0
2008-01-15,23.99,24.41,23.99,23.99,23200,19.8745316350363,20.2224809175172,19.8745316350363,19.8745316350363,28004.0813147436,0.0,1.0
2008-01-16,24.15,24.3368,23.87,23.87,15200,20.0070837426481,20.1618383282848,19.7751175543275,19.7751175543275,18347.5015510388,0.0,1.0
2008-01-17,23.39,24.15,23.36,24.1,12700,19.3774612314923,20.0070837426481,19.3526077113151,19.9656612090194,15329.8203748811,0.0,1.0
2008-01-18,23.27,23.75,23.13,23.67,8100,19.2780471507835,19.6757034736187,19.1620640566232,19.6094274198128,9777.28701075096,0.0,1.0
2008-01-22,22.97,23.13,15.5,21.87,31400,19.0295119490114,19.1620640566232,12.840985424888,18.1182162091807,37902.0755725409,0.0,1.0
2008-01-23,23.73,23.73,22.55,22.71,20900,19.6591344601672,19.6591344601672,18.6815626665306,18.8141147741424,25227.8146326785,0.0,1.0
2008-01-24,24.216,24.216,23.85,23.97,8400,20.0617614870379,20.0617614870379,19.7585485408761,19.8579626215849,10139.4087518899,0.0,1.0
2008-01-25,23.7601,24.3,23.76,23.76,10000,19.6840708254117,20.1313513435341,19.6839879803445,19.6839879803445,12070.7247046308,0.0,1.0
2008-01-28,24.33,24.33,23.51,24.0,11300,20.1562048637113,20.1562048637113,19.4768753122011,19.8828161417621,13639.9189162328,0.0,1.0
2008-01-29,24.7199,24.72,24.4,24.72,14300,20.4792177809477,20.4793006260149,20.2141964107914,20.4793006260149,17261.1363276221,0.0,1.0
2008-01-30,24.58,25.1,24.56,24.68,4800,20.3633175318547,20.7941118815928,20.3467485184032,20.446162599112,5793.94785822278,0.0,1.0
2008-01-31,25.15,25.15,25.04,25.15,600,20.8355344152215,20.8355344152215,20.7444048412384,20.8355344152215,724.24348227785,0.0,1.0
2008-02-01,25.68,25.68,25.45,25.45,3200,21.2746132716854,21.2746132716854,21.0840696169935,21.0840696169935,3862.63190548187,0.0,1.0
2008-02-04,25.33,25.51,25.33,25.44,29500,20.9846555362847,21.1337766573479,20.9846555362847,21.0757851102678,35608.637878661,0.0,1.0
2008-02-05,24.61,24.988,24.61,24.96,12600,20.3881710520319,20.7013254062646,20.3881710520319,20.6781287874326,15209.1131278348,0.0,1.0
2008-02-06,24.37,24.74,24.37,24.65,7500,20.1893428906142,20.4958696394664,20.1893428906142,20.4213090789348,9053.04352847314,0.0,1.0
2008-02-07,24.138,24.34,24.0,24.0,6500,19.9971423345772,20.164489370437,19.8828161417621,19.8828161417621,7845.97105801004,0.0,1.0
2008-02-08,24.23,24.35,24.14,24.19,10900,20.073359796454,20.1727738771628,19.9987992359224,20.040221769551,13157.0899280476,0.0,1.0
2008-02-11,24.24,24.35,23.99,24.03,32700,20.0816443031797,20.1727738771628,19.8745316350363,19.9076696619393,39471.2697841428,0.0,1.0
2008-02-12,24.17,24.5178,24.09,24.49,17600,20.0236527560996,20.3117879000206,19.9573767022937,20.288756971323,21244.4754801502,0.0,1.0
2008-02-13,24.47,24.5,24.3,24.3,17000,20.2721879578716,20.2970414780488,20.1313513435341,20.1313513435341,20520.2319978724,0.0,1.0
2008-02-14,24.09,24.49,24.08,24.48,45400,19.9573767022937,20.288756971323,19.9490921955679,20.2804724645973,54801.0901590239,0.0,1.0
2008-02-15,23.98,23.98,23.76,23.76,8700,19.8662471283106,19.8662471283106,19.6839879803445,19.6839879803445,10501.5304930288,0.0,1.0
2008-02-19,23.77,24.04,23.75,24.04,16000,19.6922724870702,19.915954168665,19.6757034736187,19.915954168665,19313.1595274093,0.0,1.0
2008-02-20,23.91,24.01,23.51,23.61,81000,19.8082555812305,19.8911006484878,19.4768753122011,19.5597203794584,97772.8701075095,0.0,1.0
2008-02-21,23.49,24.0101,23.49,24.01,11700,19.4603062987496,19.8911834935551,19.4603062987496,19.8911006484878,14122.7479044181,0.0,1.0
2008-02-22,23.51,23.62,23.204,23.47,12400,19.4768753122011,19.5680048861842,19.2233694063936,19.4437372852982,14967.6986337422,0.0,1.0
2008-02-25,23.88,23.88,23.58,23.58,36200,19.7834020610533,19.7834020610533,19.5348668592812,19.5348668592812,43696.0234307635,0.0,1.0
2008-02-26,24.32,24.3666,23.99,24.09,18400,20.1479203569856,20.1865261583275,19.8745316350363,19.9573767022937,22210.1334565207,0.0,1.0
2008-02-27,24.0,24.2399,23.94,23.94,2300,19.8828161417621,20.0815614581124,19.8331091014077,19.8331091014077,2776.26668206509,0.0,1.0
2008-02-28,23.72,24.004,23.72,23.87,12600,19.6508499534415,19.8861299444524,19.6508499534415,19.7751175543275,15209.1131278348,0.0,1.0
2008-02-29,23.15,23.35,23.15,23.33,8900,19.1786330700747,19.3443232045894,19.1786330700747,19.3277541911379,10742.9449871214,0.0,1.0
2008-03-03,22.98,23.0,22.9,22.99,6800,19.0377964557372,19.0543654691887,18.9715204019313,19.0460809624629,8208.09279914896,0.0,1.0
2008-03-04,22.8601,22.9,22.49,22.8,13400,18.9384652200956,18.9715204019313,18.6318556261762,18.888675334674,16174.7711042053,0.0,1.0
2008-03-05,23.03,23.18,22.92,22.93,23000,19.0792189893659,19.2034865902519,18.9880894153828,18.9963739221085,27762.6668206508,0.0,1.0
2008-03-06,22.35,22.7901,22.33,22.7901,66600,18.5158725320159,18.8804736730155,18.4993035185645,18.8804736730155,80391.0265328414,0.0,1.0
2008-03-07,22.27,22.54,22.03,22.1,60800,18.4495964782101,18.6732781598049,18.2507683167924,18.3087598638726,73390.0062041552,0.0,1.0
2008-03-10,21.8,22.25,21.8,22.09,31500,18.0602246621005,18.4330274647586,18.0602246621005,18.3004753571468,38022.7828195872,0.0,1.0
2008-03-11,22.55,22.55,21.92,22.09,126300,18.6815626665306,18.6815626665306,18.1596387428094,18.3004753571468,152453.253019487,0.0,1.0
2008-03-12,22.42,22.84,22.41,22.57,18300,18.5738640790961,18.9218133615769,18.5655795723703,18.6981316799821,22089.4262094744,0.0,1.0
2008-03-13,22.62,22.76,22.0023,22.14,84100,18.7395542136108,18.855537307771,18.2278202331622,18.3418978907755,101514.794765945,0.0,1.0
2008-03-14,22.22,22.64,22.05,22.59,107200,18.4081739445814,18.7561232270622,18.2673373302439,18.7147006934335,129398.168833642,0.0,1.0
2008-03-17,21.79,21.85,21.49,21.74,4600,18.0519401553748,18.1016471957292,17.8034049536028,18.0105176217461,5552.53336413018,0.0,1.0
2008-03-18,22.65,22.69,22.13,22.15,17600,18.764407733788,18.7975457606909,18.3336133840498,18.3501823975012,21244.4754801502,0.0,1.0
2008-03-19,22.25,23.47,22.25,23.47,9200,18.4330274647586,19.4437372852982,18.4330274647586,19.4437372852982,11105.0667282604,0.0,1.0
2008-03-20,22.97,22.97,22.48,22.48,3700,19.0295119490114,19.0295119490114,18.6235711194505,18.6235711194505,4466.16814071342,0.0,1.0
2008-03-24,23.44,23.71,23.11,23.71,20700,19.418883765121,19.6425654467158,19.1454950431717,19.6425654467158,24986.4001385858,0.0,1.0
2008-03-25,23.4201,23.44,23.37,23.37,1800,19.4023975967367,19.418883765121,19.3608922180408,19.3608922180408,2172.73044683355,0.0,1.0
2008-03-26,23.16,23.28,23.05,23.28,12100,19.1869175768004,19.2863316575092,19.0957880028173,19.2863316575092,14605.5768926033,0.0,1.0
2008-03-27,22.87,23.25,22.87,23.21,15700,18.9466668817541,19.261478137332,18.9466668817541,19.2283401104291,18951.0377862704,0.0,1.0
2008-03-28,22.56,22.87,22.22,22.22,7600,18.6898471732563,18.9466668817541,18.4081739445814,18.4081739445814,9173.75077551945,0.0,1.0
2008-03-31,22.95,22.98,21.7,22.98,17900,19.01294293556,19.0377964557372,17.9773795948432,19.0377964557372,21606.5972212892,0.0,1.0
2008-04-01,23.6232,23.6301,23.1,23.1,9900,19.5706559283364,19.5763722379772,19.137210536446,19.137210536446,11950.0174575845,0.0,1.0
2008-04-02,23.77,23.982,23.57,23.57,4300,19.6922724870702,19.8679040296557,19.5265823525555,19.5265823525555,5190.41162299125,0.0,1.0
2008-04-03,23.79,23.79,23.6301,23.6301,500,19.7088415005217,19.7088415005217,19.5763722379772,19.5763722379772,603.53623523154,0.0,1.0
2008-04-04,23.66,24.06,23.66,24.06,3700,19.6011429130871,19.9325231821165,19.6011429130871,19.9325231821165,4466.16814071341,0.0,1.0
2008-04-07,23.77,24.04,23.77,23.83,3800,19.6922724870702,19.915954168665,19.6922724870702,19.7419795274246,4586.87538775971,0.0,1.0
2008-04-08,23.65,23.75,23.58,23.75,2800,19.5928584063614,19.6757034736187,19.5348668592812,19.6757034736187,3379.80291729663,0.0,1.0
2008-04-09,23.27,23.58,23.27,23.58,2200,19.2780471507835,19.5348668592812,19.2780471507835,19.5348668592812,2655.55943501878,0.0,1.0
2008-04-10,23.204,23.36,23.2,23.23,6000,19.2233694063936,19.3526077113151,19.2200556037033,19.2449091238805,7242.43482277851,0.0,1.0
2008-04-11,22.84,23.11,22.84,23.11,26400,18.9218133615769,19.1454950431717,18.9218133615769,19.1454950431717,31866.7132202254,0.0,1.0
2008-04-14,22.76,22.85,22.7375,22.78,8100,18.855537307771,18.9300978683026,18.8368971676381,18.8721063212225,9777.28701075099,0.0,1.0
2008-04-15,22.8501,22.86,22.72,22.86,22500,18.9301807133699,18.9383823750284,18.8223992808681,18.9383823750284,27159.1305854194,0.0,1.0
2008-04-16,23.41,23.427,23.07,23.07,2900,19.3940302449438,19.4081139063775,19.1123570162688,19.1123570162688,3500.51016434293,0.0,1.0
2008-04-17,23.48,23.54,23.47,23.54,4300,19.4520217920239,19.5017288323783,19.4437372852982,19.5017288323783,5190.41162299125,0.0,1.0
2008-04-18,23.782,23.89,23.78,23.79,1800,19.7022138951411,19.791686567779,19.7005569937959,19.7088415005217,2172.73044683355,0.0,1.0
2008-04-21,23.64,23.67,23.59,23.62,3100,19.5845738996356,19.6094274198128,19.543151366007,19.5680048861842,3741.92465843556,0.0,1.0
2008-04-22,23.33,23.42,23.18,23.42,8500,19.3277541911379,19.4023147516695,19.2034865902519,19.4023147516695,10260.1159989362,0.0,1.0
2008-04-23,23.18,23.19,23.18,23.19,500,19.2034865902519,19.2117710969776,19.2034865902519,19.2117710969776,603.53623523154,0.0,1.0
2008-04-24,23.38,23.42,23.05,23.05,1800,19.3691767247666,19.4023147516695,19.0957880028173,19.0957880028173,2172.73044683354,0.0,1.0
2008-04-25,23.53,23.53,23.23,23.5,2900,19.4934443256526,19.4934443256526,19.2449091238805,19.4685908054754,3500.51016434293,0.0,1.0
2008-04-28,23.6,23.686,23.53,23.55,8700,19.5514358727327,19.622682630574,19.4934443256526,19.510013339104,10501.5304930288,0.0,1.0
2008-04-29,23.51,23.57,23.45,23.57,4200,19.4768753122011,19.5265823525555,19.4271682718467,19.5265823525555,5069.70437594495,0.0,1.0
2008-04-30,23.45,23.73,23.45,23.46,42800,19.4271682718467,19.6591344601672,19.4271682718467,19.4354527785724,51662.7017358199,0.0,1.0
2008-05-01,23.91,23.94,23.4,23.4,7000,19.8082555812305,19.8331091014077,19.385745738218,19.385745738218,8449.50729324156,0.0,1.0
2008-05-02,23.87,24.08,23.86,24.08,12700,19.7751175543275,19.9490921955679,19.7668330476018,19.9490921955679,15329.8203748812,0.0,1.0
2008-05-05,23.78,23.81,23.64,23.79,18700,19.7005569937959,19.7254105139731,19.5845738996356,19.7088415005217,22572.2551976597,0.0,1.0
2008-05-06,24.11,24.11,23.6499,23.6499,3600,19.9739457157451,19.9739457157451,19.5927755612941,19.5927755612941,4345.46089366711,0.0,1.0
2008-05-07,23.94,24.26,23.94,24.22,3400,19.8331091014077,20.0982133166312,19.8331091014077,20.0650752897282,4104.04639957447,0.0,1.0
2008-05-08,23.97,24.05,23.95,24.05,2300,19.8579626215849,19.9242386753907,19.8413936081334,19.9242386753907,2776.26668206509,0.0,1.0
2008-05-09,24.08,24.13,23.98,23.98,4100,19.9490921955679,19.9905147291966,19.8662471283106,19.8662471283106,4948.99712889865,0.0,1.0
2008-05-12,24.46,24.46,24.26,24.26,13200,20.2639034511458,20.2639034511458,20.0982133166312,20.0982133166312,15933.3566101127,0.0,1.0
2008-05-13,24.8,24.816,24.55,24.56,14700,20.5455766798208,20.558831890582,20.3384640116775,20.3467485184032,17743.9653158073,0.0,1.0
2008-05-14,24.89,25.05,24.89,25.05,1100,20.6201372403524,20.7526893479642,20.6201372403524,20.7526893479642,1327.77971750939,0.0,1.0
2008-05-15,25.07,25.09,24.73,24.73,4500,20.7692583614156,20.7858273748671,20.4875851327407,20.4875851327407,5431.82611708388,0.0,1.0
2008-05-16,24.91,25.1,24.82,25.1,3200,20.6367062538039,20.7941118815928,20.5621456932723,20.7941118815928,3862.63190548186,0.0,1.0
2008-05-19,24.95,25.16,24.91,25.0,8200,20.6698442807068,20.8438189219472,20.6367062538039,20.7112668143355,9897.99425779729,0.0,1.0
2008-05-20,24.68,24.92,24.56,24.92,23300,20.446162599112,20.6449907605296,20.3467485184032,20.6449907605296,28124.7885617898,0.0,1.0
2008-05-21,24.29,24.86,24.2822,24.83,36900,20.1230668368084,20.5952837201752,20.1166049215623,20.570430199998,44540.9741600877,0.0,1.0
2008-05-22,24.27,24.41,24.2,24.2,26700,20.1064978233569,20.2224809175172,20.0485062762768,20.0485062762768,32228.8349613643,0.0,1.0
2008-05-23,23.91,24.044,23.91,24.04,13800,19.8082555812305,19.9192679713553,19.8082555812305,19.915954168665,16657.6000923905,0.0,1.0
2008-05-27,24.013,24.2,23.49,24.05,28700,19.8935860005055,20.0485062762768,19.4603062987496,19.9242386753907,34642.9799022905,0.0,1.0
2008-05-28,24.29,24.356,24.16,24.2,14300,20.1230668368084,20.1777445811982,20.0153682493738,20.0485062762768,17261.1363276221,0.0,1.0
2008-05-29,24.5988,24.62,24.39,24.4,12900,20.378892404499,20.3964555587576,20.2059119040657,20.2141964107914,15571.2348689738,0.0,1.0
2008-05-30,24.474,24.492,24.4,24.4,34000,20.2755017605619,20.2904138726682,20.2141964107914,20.2141964107914,41040.4639957448,0.0,1.0
2008-06-02,24.21,24.53,24.05,24.53,25600,20.0567907830025,20.321894998226,19.9242386753907,20.321894998226,30901.0552438549,0.0,1.0
2008-06-03,24.09,24.35,23.94,24.35,20700,19.9573767022937,20.1727738771628,19.8331091014077,20.1727738771628,24986.4001385858,0.0,1.0
2008-06-04,24.2,24.33,24.1,24.11,16000,20.0485062762768,20.1562048637113,19.9656612090194,19.9739457157451,19313.1595274093,0.0,1.0
2008-06-05,24.6,24.6,24.23,24.26,11300,20.3798865453061,20.3798865453061,20.073359796454,20.0982133166312,13639.9189162328,0.0,1.0
2008-06-06,24.14,24.55,24.14,24.55,2100,19.9987992359224,20.3384640116775,19.9987992359224,20.3384640116775,2534.85218797247,0.0,1.0
2008-06-09,23.64,23.94,23.64,23.94,15100,19.5845738996356,19.8331091014077,19.5845738996356,19.8331091014077,18226.7943039926,0.0,1.0
2008-06-10,23.72,23.72,23.5301,23.55,17000,19.6508499534415,19.6508499534415,19.4935271707198,19.510013339104,20520.2319978724,0.0,1.0
2008-06-11,23.2878,23.61,23.2878,23.61,3300,19.2927935727553,19.5597203794584,19.2927935727553,19.5597203794584,3983.33915252817,0.0,1.0
2008-06-12,23.28,23.54,23.17,23.49,6200,19.2863316575092,19.5017288323783,19.1952020835261,19.4603062987496,7483.84931687111,0.0,1.0
2008-06-13,23.49,23.49,23.34,23.35,29300,19.4603062987496,19.4603062987496,19.3360386978636,19.3443232045894,35367.2233845684,0.0,1.0
2008-06-16,23.65,23.65,23.51,23.51,5000,19.5928584063614,19.5928584063614,19.4768753122011,19.4768753122011,6035.3623523154,0.0,1.0
2008-06-17,23.4,23.67,23.4,23.67,23600,19.385745738218,19.6094274198128,19.385745738218,19.6094274198128,28486.9103029288,0.0,1.0
2008-06-18,22.94,23.05,22.86,23.05,50600,19.0046584288342,19.0957880028173,18.9383823750284,19.0957880028173,61077.8670054321,0.0,1.0
2008-06-19,22.753,22.89,22.75,22.89,2300,18.849738153063,18.9632358952056,18.8472528010453,18.9632358952056,2776.26668206509,0.0,1.0
2008-06-20,22.5101,22.81,22.49,22.51,16300,18.6485074846949,18.8969598413997,18.6318556261762,18.6484246396277,19675.2812685483,0.0,1.0
2008-06-23,22.4501,22.63,22.45,22.579,7200,18.5988004443405,18.7478387203365,18.5987175992733,18.7055877360352,8690.92178733421,0.0,1.0
2008-06-24,22.37,22.44,22.16,22.34,12500,18.5324415454674,18.5904330925475,18.358466904227,18.5075880252902,15088.4058807885,0.0,1.0
2008-06-25,22.32,22.48,22.21,22.24,9000,18.4910190118387,18.6235711194505,18.3998894378557,18.4247429580329,10863.6522341678,0.0,1.0
2008-06-26,21.7,22.06,21.7,22.06,17300,17.9773795948432,18.2756218369696,17.9773795948432,18.2756218369696,20882.3537390113,0.0,1.0
2008-06-27,21.66,21.72,21.62,21.64,8300,17.9442415679403,17.9939486082947,17.9111035410373,17.9276725544888,10018.7015048436,0.0,1.0
2008-06-30,21.71,21.78,21.653,21.71,30900,17.9856641015689,18.0436556486491,17.9384424132323,17.9856641015689,37298.5393373093,0.0,1.0
2008-07-01,21.51,21.63,21.18,21.53,9400,17.8199739670543,17.9193880477631,17.546585245105,17.8365429805057,11346.4812223529,0.0,1.0
2008-07-02,21.0,21.54,21.0,21.54,8300,17.3974641240418,17.8448274872315,17.3974641240418,17.8448274872315,10018.7015048436,0.0,1.0
2008-07-03,20.44,20.93,20.44,20.75,2600,16.9335317474007,17.3394725769617,16.9335317474007,17.1903514558985,3138.38842320401,0.0,1.0
2008-07-07,20.9401,21.19,20.45,20.45,18200,17.3478399287547,17.5548697518308,16.9418162541264,16.9418162541264,21968.7189624281,0.0,1.0
2008-07-08,20.76,20.76,20.31,20.5,24300,17.1986359626242,17.1986359626242,16.8258331599662,16.9832387877551,29331.8610322529,0.0,1.0
2008-07-09,20.76,21.19,20.76,21.02,3600,17.1986359626242,17.5548697518308,17.1986359626242,17.4140331374933,4345.4608936671,0.0,1.0
2008-07-10,20.63,20.684,20.41,20.6,11500,17.0909373751896,17.1356737115086,16.9086782272235,17.0660838550124,13881.3334103255,0.0,1.0
2008-07-11,20.579,20.76,20.3,20.41,12900,17.0486863908884,17.1986359626242,16.8175486532404,16.9086782272235,15571.2348689738,0.0,1.0
2008-07-14,20.41,20.82,20.41,20.41,11900,16.9086782272235,17.2483430029786,16.9086782272235,16.9086782272235,14364.1623985107,0.0,1.0
2008-07-15,20.28,20.5,19.99,20.21,16300,16.800979639789,16.9832387877551,16.5607289447427,16.7429880927088,19675.2812685482,0.0,1.0
2008-07-16,20.684,20.684,20.18,20.27,3200,17.1356737115086,17.1356737115086,16.7181345725316,16.7926951330632,3862.63190548187,0.0,1.0
2008-07-17,20.9799,20.9799,20.79,20.91,5400,17.3808122655231,17.3808122655231,17.2234894828014,17.3229035635102,6518.19134050064,0.0,1.0
2008-07-18,20.85,20.85,20.82,20.84,4100,17.2731965231558,17.2731965231558,17.2483430029786,17.2649120164301,4948.99712889864,0.0,1.0
2008-07-21,20.91,21.0,20.91,21.0,1600,17.3229035635102,17.3974641240418,17.3229035635102,17.3974641240418,1931.31595274093,0.0,1.0
2008-07-22,20.98,21.0,20.78,20.78,8600,17.3808951105903,17.3974641240418,17.2152049760757,17.2152049760757,10380.8232459825,0.0,1.0
2008-07-23,21.41,21.41,21.25,21.25,2200,17.7371288997969,17.7371288997969,17.6045767921852,17.6045767921852,2655.55943501878,0.0,1.0
2008-07-24,20.79,21.67,20.79,21.67,2300,17.2234894828014,17.952526074666,17.2234894828014,17.952526074666,2776.26668206509,0.0,1.0
2008-07-25,20.95,20.96,20.75,20.75,7900,17.3560415904131,17.3643260971389,17.1903514558985,17.1903514558985,9535.87251665838,0.0,1.0
2008-07-28,20.95,20.95,20.95,20.95,0,17.3560415904131,17.3560415904131,17.3560415904131,17.3560415904131,0,0.0,1.0
2008-07-29,21.15,21.15,20.81,20.88,21200,17.5217317249278,17.5217317249278,17.2400584962529,17.298050043333,25589.9363738174,0.0,1.0
2008-07-30,21.07,21.22,21.07,21.22,3800,17.455455671122,17.579723272008,17.455455671122,17.579723272008,4586.8753877597,0.0,1.0
2008-07-31,21.26,21.34,20.96,20.96,2500,17.6128612989109,17.6791373527168,17.3643260971389,17.3643260971389,3017.68117615771,0.0,1.0
2008-08-01,21.1,21.1,21.01,21.05,9100,17.4803091912992,17.4803091912992,17.4057486307675,17.4388866576705,10984.359481214,0.0,1.0
2008-08-04,20.63,20.9,20.63,20.9,2500,17.0909373751896,17.3146190567845,17.0909373751896,17.3146190567845,3017.68117615771,0.0,1.0
2008-08-05,20.966,20.966,20.67,20.67,2400,17.3692968011743,17.3692968011743,17.1240754020926,17.1240754020926,2896.9739291114,0.0,1.0
2008-08-06,21.2496,21.2496,21.05,21.06,2800,17.6042454119161,17.6042454119161,17.4388866576705,17.4471711643962,3379.80291729664,0.0,1.0
2008-08-07,21.08,21.19,21.08,21.19,600,17.4637401778477,17.5548697518308,17.4637401778477,17.5548697518308,724.243482277849,0.0,1.0
2008-08-08,21.08,21.08,21.08,21.08,0,17.4637401778477,17.4637401778477,17.4637401778477,17.4637401778477,0,0.0,1.0
2008-08-11,21.5944,21.717,20.95,20.95,7500,17.8898952038195,17.991463256277,17.3560415904131,17.3560415904131,9053.0435284731,0.0,1.0
2008-08-12,21.3384,21.46,21.3384,21.45,1400,17.6778118316407,17.7785514334256,17.6778118316407,17.7702669266999,1689.90145864831,0.0,1.0
2008-08-13,21.42,21.42,21.34,21.34,300,17.7454134065227,17.7454134065227,17.6791373527168,17.6791373527168,362.121741138924,0.0,1.0
2008-08-14,21.65,21.65,21.32,21.32,4300,17.9359570612145,17.9359570612145,17.6625683392653,17.6625683392653,5190.41162299127,0.0,1.0
2008-08-15,21.73,21.73,21.62,21.62,13700,18.0022331150204,18.0022331150204,17.9111035410373,17.9111035410373,16536.8928453442,0.0,1.0
2008-08-18,21.54,21.75,21.52,21.75,5000,17.8448274872315,18.0188021284719,17.82825847378,18.0188021284719,6035.3623523154,0.0,1.0
2008-08-19,21.2,21.46,21.1901,21.46,6700,17.5631542585565,17.7785514334256,17.554952596898,17.7785514334256,8087.38555210265,0.0,1.0
2008-08-20,21.22,21.23,21.15,21.22,8000,17.579723272008,17.5880077787337,17.5217317249278,17.579723272008,9656.57976370464,0.0,1.0
2008-08-21,21.27,21.28,21.13,21.13,3000,17.6211458056366,17.6294303123624,17.5051627114764,17.5051627114764,3621.21741138925,0.0,1.0
2008-08-22,21.48,21.48,21.46,21.46,400,17.7951204468771,17.7951204468771,17.7785514334256,17.7785514334256,482.828988185232,0.0,1.0
2008-08-25,21.18,21.18,21.16,21.16,6000,17.546585245105,17.546585245105,17.5300162316536,17.5300162316536,7242.43482277851,0.0,1.0
2008-08-26,21.18,21.18,21.18,21.18,500,17.546585245105,17.546585245105,17.546585245105,17.546585245105,603.536235231542,0.0,1.0
2008-08-27,21.55,21.58,21.34,21.34,1600,17.8531119939572,17.8779655141344,17.6791373527168,17.6791373527168,1931.31595274093,0.0,1.0
2008-08-28,21.92,21.92,21.67,21.67,4200,18.1596387428094,18.1596387428094,17.952526074666,17.952526074666,5069.70437594494,0.0,1.0
2008-08-29,21.79,21.83,21.79,21.83,7400,18.0519401553748,18.0850781822777,18.0519401553748,18.0850781822777,8932.33628142682,0.0,1.0
2008-09-02,21.59,22.02,21.59,22.0,3800,17.8862500208601,18.2424838100667,17.8862500208601,18.2259147966152,4586.87538775972,0.0,1.0
2008-09-03,21.4,21.7,21.3612,21.62,17200,17.7288443930712,17.9773795948432,17.6967005069753,17.9111035410373,20761.646491965,0.0,1.0
2008-09-04,20.82,21.35,20.75,20.75,2900,17.2483430029786,17.6874218594425,17.1903514558985,17.1903514558985,3500.51016434294,0.0,1.0
2008-09-05,20.93,20.9488,20.48,20.54,3200,17.3394725769617,17.3550474496061,16.9666697743036,17.016376814658,3862.63190548186,0.0,1.0
2008-09-08,21.15,21.45,20.62,20.62,3400,17.5217317249278,17.7702669266999,17.0826528684639,17.0826528684639,4104.04639957449,0.0,1.0
2008-09-09,20.51,21.17,20.51,20.71,20600,16.9915232944808,17.5383007383793,16.9915232944808,17.1572134289955,24865.6928915396,0.0,1.0
2008-09-10,20.46,20.64,20.34,20.49,84300,16.9501007608522,17.0992218819154,16.8506866801434,16.9749542810294,101756.209260038,0.0,1.0
2008-09-11,20.37,20.37,20.03,20.03,33800,16.8755402003206,16.8755402003206,16.5938669716456,16.5938669716456,40799.0495016521,0.0,1.0
2008-09-12,20.41,20.41,20.28,20.28,1100,16.9086782272235,16.9086782272235,16.800979639789,16.800979639789,1327.77971750939,0.0,1.0
2008-09-15,19.71,21.28,19.71,21.28,32600,16.3287627564221,17.6294303123624,16.3287627564221,17.6294303123624,39350.5625370965,0.0,1.0
2008-09-16,19.75,19.75,18.79,18.86,36000,16.361900783325,16.361900783325,15.5665881376546,15.6245796847347,43454.6089366711,0.0,1.0
2008-09-17,18.69,19.47,18.69,19.33,65800,15.4837430703972,16.1299345950045,15.4837430703972,16.0139515008442,79425.3685564709,0.0,1.0
2008-09-18,19.06,19.11,18.16,18.8601,15700,15.7902698192494,15.831692352878,15.0446642139333,15.624662529802,18951.0377862704,0.0,1.0
2008-09-19,19.97,20.09,19.96,19.978,3200,16.5441599312912,16.643574012,16.5358754245655,16.5507875366718,3862.63190548186,0.0,1.0
2008-09-22,19.56,20.02,19.5,20.02,3700,16.2044951555361,16.5855824649199,16.1547881151817,16.5855824649199,4466.1681407134,0.0,1.0
2008-09-23,19.14,19.78,19.14,19.78,5800,15.8565458730553,16.3867543035022,15.8565458730553,16.3867543035022,7001.02032868586,0.0,1.0
2008-09-24,19.073,19.273,19.01,19.01,6600,15.8010396779928,15.9667298125075,15.7488472856207,15.7488472856207,7966.67830505636,0.0,1.0
2008-09-25,19.1001,19.194,19.1,19.16,8400,15.8234906912196,15.9012822093742,15.8234078461523,15.8731148865067,10139.4087518899,0.0,1.0
2008-09-26,18.87,18.8701,18.65,18.6501,3500,15.6328641914604,15.6329470365277,15.4506050434943,15.4506878885615,4224.7536466208,0.0,1.0
2008-09-29,17.385,18.3701,17.15,18.3701,21400,14.4026149426889,15.218721700241,14.2079290346341,15.218721700241,25831.35086791,0.0,1.0
2008-09-30,17.968,18.05,17.5,17.5,47500,14.8856016847992,14.9535346399502,14.4978867700348,14.4978867700348,57335.9423469964,0.0,1.0
2008-10-01,17.65,17.72,17.1,17.1,20500,14.6221543709209,14.680145918001,14.1665065010055,14.1665065010055,24744.9856444931,0.0,1.0
2008-10-02,16.78,17.46,16.78,17.45,5700,13.901402285782,14.4647487431319,13.901402285782,14.4564642364062,6880.31308163956,0.0,1.0
2008-10-03,16.63,17.05,16.51,16.51,8200,13.777134684896,14.1250839673768,13.6777206041872,13.6777206041872,9897.99425779725,0.0,1.0
2008-10-06,15.22,15.73,14.87,15.73,5300,12.6090192365674,13.0315290795799,12.3190615011667,13.0315290795799,6397.48409345436,0.0,1.0
2008-10-07,14.5724,15.47,14.5724,15.47,1700,12.0725145810089,12.8161319047108,12.0725145810089,12.8161319047108,2052.02319978724,0.0,1.0
2008-10-08,14.65,14.6501,13.79,13.79,2400,12.1368023532006,12.1368851982679,11.4243347747875,11.4243347747875,2896.9739291114,0.0,1.0
2008-10-09,13.57,14.35,13.46,14.35,8400,11.2420756268213,11.8882671514286,11.1509460528382,11.8882671514286,10139.4087518899,0.0,1.0
2008-10-10,13.22,13.2408,12.46,12.806,8500,10.9521178914206,10.9693496654101,10.3224953802648,10.6091393129752,10260.1159989362,0.0,1.0
2008-10-13,14.6,14.6,14.08,14.08,2800,12.0953798195719,12.0953798195719,11.6645854698337,11.6645854698337,3379.80291729664,0.0,1.0
2008-10-14,15.048,15.55,13.93,13.93,9100,12.4665257208848,12.8824079585167,11.5403178689477,11.5403178689477,10984.3594812141,0.0,1.0
2008-10-15,13.7432,14.27,13.7199,14.27,2900,11.385563283311,11.8219910976227,11.3662603826401,11.8219910976227,3500.51016434295,0.0,1.0
2008-10-16,13.59,13.59,12.97,13.365,5600,11.2586446402728,11.2586446402728,10.7450052232773,11.0722432389438,6759.60583459325,0.0,1.0
2008-10-17,13.73,14.09,12.95,12.95,29100,11.3746277344331,11.6728699765595,10.7284362098258,10.7284362098258,35125.8088904756,0.0,1.0
2008-10-20,13.96,14.06,13.96,14.06,500,11.5651713891249,11.6480164563823,11.5651713891249,11.6480164563823,603.536235231543,0.0,1.0
2008-10-21,13.96,13.97,13.96,13.97,300,11.5651713891249,11.5734558958507,11.5651713891249,11.5734558958507,362.121741138926,0.0,1.0
2008-10-22,12.66,12.66,12.42,12.64,400,10.4881855147795,10.4881855147795,10.2893573533619,10.471616501328,482.828988185233,0.0,1.0
2008-10-23,12.41,12.41,12.01,12.01,3200,10.2810728466361,10.2810728466361,9.94969257760677,9.94969257760677,3862.63190548188,0.0,1.0
2008-10-24,12.0501,12.0501,11.51,11.51,6500,9.98291344957696,9.98291344957696,9.53546724132006,9.53546724132006,7845.97105801004,0.0,1.0
2008-10-27,11.9,11.9,11.8,11.8301,2300,9.85856300362369,9.85856300362369,9.77571793636635,9.80065430161081,2776.26668206509,0.0,1.0
2008-10-28,12.324,12.333,11.47,11.89,11500,10.2098260887948,10.217282144848,9.50232921441712,9.85027849689796,13881.3334103255,0.0,1.0
2008-10-29,12.76,12.76,12.7,12.7,400,10.5710305820368,10.5710305820368,10.5213235416824,10.5213235416824,482.828988185235,0.0,1.0
2008-10-30,13.21,13.97,13.03,13.97,12600,10.9438333846949,11.5734558958507,10.7947122636317,11.5734558958507,15209.1131278348,0.0,1.0
2008-10-31,13.7201,13.7201,13.19,13.19,3000,11.3664260727746,11.3664260727746,10.9272643712434,10.9272643712434,3621.21741138924,0.0,1.0
2008-11-03,13.7958,13.7958,13.7958,13.7958,1000,11.4291397886884,11.4291397886884,11.4291397886884,11.4291397886884,1207.07247046308,0.0,1.0
2008-11-04,13.92,14.1,13.92,13.94,1800,11.532033362222,11.6811544832852,11.532033362222,11.5486023756735,2172.73044683355,0.0,1.0
2008-11-05,13.9201,13.9201,13.92,13.9201,1600,11.5321162072893,11.5321162072893,11.532033362222,11.5321162072893,1931.31595274093,0.0,1.0
2008-11-06,12.91,13.06,12.91,12.99,1000,10.6952981829228,10.8195657838089,10.6952981829228,10.7615742367287,1207.07247046309,0.0,1.0
2008-11-07,12.89,12.9764,12.89,12.89,5600,10.6787291694714,10.7503073075817,10.6787291694714,10.6787291694714,6759.60583459325,0.0,1.0
2008-11-10,12.59,12.59,12.59,12.59,1000,10.4301939676994,10.4301939676994,10.4301939676994,10.4301939676994,1207.07247046308,0.0,1.0
2008-11-11,12.18,12.18,12.18,12.18,1000,10.0905291919443,10.0905291919443,10.0905291919443,10.0905291919443,1207.07247046308,0.0,1.0
2008-11-12,11.2408,11.75,11.2408,11.75,2700,9.31244832026329,9.73429540273768,9.31244832026329,9.73429540273768,3259.09567025032,0.0,1.0
2008-11-13,11.4201,11.4201,10.8,11.11,6900,9.46098952585571,9.46098952585571,8.94726726379293,9.20408697229069,8328.80004619527,0.0,1.0
2008-11-14,11.59,11.88,11.59,11.88,400,9.60174329512593,9.84199399017223,9.60174329512593,9.84199399017223,482.828988185233,0.0,1.0
2008-11-17,11.48,11.69,11.29,11.31,8100,9.51061372114286,9.68458836238328,9.35320809335391,9.36977710680538,9777.28701075097,0.0,1.0
2008-11-18,10.74,11.2236,10.66,11.06,6800,8.89756022343853,9.29819896869503,8.83128416963265,9.16266443866202,8208.09279914896,0.0,1.0
2008-11-19,10.13,10.51,10.13,10.5001,4100,8.39220531316874,8.70701656874664,8.39220531316874,8.69881490708816,4948.99712889864,0.0,1.0
2008-11-20,9.25,10.0,9.25,10.0,3800,7.66316872130413,8.2845067257342,7.66316872130413,8.2845067257342,4586.87538775971,0.0,1.0
2008-11-21,9.62,9.62,9.08,9.08,5900,7.9696954701563,7.9696954701563,7.52233210696665,7.52233210696665,7121.72757573218,0.0,1.0
2008-11-24,10.78,10.78,9.85,9.85,1900,8.93069825034146,8.93069825034146,8.16023912484818,8.16023912484818,2293.43769387986,0.0,1.0
2008-11-25,10.8,10.8,10.6,10.77,2600,8.94726726379293,8.94726726379293,8.78157712927825,8.92241374361573,3138.38842320402,0.0,1.0
2008-11-26,11.25,11.25,10.92,10.92,5500,9.32007006645097,9.32007006645097,9.04668134450174,9.04668134450174,6638.89858754695,0.0,1.0
2008-11-28,11.62,11.62,11.51,11.53,2200,9.62659681530313,9.62659681530313,9.53546724132006,9.55203625477153,2655.55943501878,0.0,1.0
2008-12-01,11.03,11.37,11.0,11.37,4400,9.13781091848482,9.41948414715978,9.11295739830762,9.41948414715978,5311.11887003756,0.0,1.0
2008-12-02,10.87,10.98,10.83,10.83,600,9.00525881087307,9.09638838485615,8.97212078397014,8.97212078397014,724.24348227785,0.0,1.0
2008-12-03,11.19,11.25,10.91,11.0,1800,9.27036302609656,9.32007006645097,9.03839683777601,9.11295739830762,2172.73044683355,0.0,1.0
2008-12-04,10.9301,11.4439,10.9,11.2,5600,9.05504869629473,9.48070665186296,9.03011233105027,9.2786475328223,6759.60583459327,0.0,1.0
2008-12-05,11.36,11.36,10.7,10.83,3400,9.41119964043405,9.41119964043405,8.86442219653559,8.97212078397014,4104.04639957448,0.0,1.0
2008-12-08,11.97,12.03,11.14,11.14,2400,9.91655455070383,9.96626159105824,9.2289404924679,9.2289404924679,2896.9739291114,0.0,1.0
2008-12-09,11.8415,12.11,11.8415,12.09,3600,9.81009863927815,10.0325376448641,9.81009863927815,10.0159686314126,4345.4608936671,0.0,1.0
2008-12-10,11.954,12.05,11.84,11.97,3400,9.90329933994266,9.98283060450971,9.80885596326929,9.91655455070383,4104.04639957448,0.0,1.0
2008-12-11,11.67,11.99,11.67,11.98,1400,9.66801934893181,9.9331235641553,9.66801934893181,9.92483905742957,1689.90145864832,0.0,1.0
2008-12-12,11.47,11.47,11.47,11.47,100,9.50232921441712,9.50232921441712,9.50232921441712,9.50232921441712,120.707247046308,0.0,1.0
2008-12-15,11.26,11.57,11.21,11.57,5400,9.32835457317671,9.58517428167447,9.28693203954803,9.58517428167447,6518.19134050064,0.0,1.0
2008-12-16,11.548,11.548,11.42,11.4301,2700,9.56694836687785,9.56694836687785,9.46090668078845,9.46927403258144,3259.09567025032,0.0,1.0
2008-12-17,11.7,11.7,11.55,11.55,1500,9.69287286910901,9.69287286910901,9.568605268223,9.568605268223,1810.60870569462,0.0,1.0
2008-12-18,11.72,11.8,11.72,11.8,300,9.70944188256048,9.77571793636635,9.70944188256048,9.77571793636635,362.121741138925,0.0,1.0
2008-12-19,11.7,11.8768,11.7,11.86,1300,9.69287286910901,9.83934294801999,9.69287286910901,9.82542497672076,1569.19421160201,0.0,1.0
2008-12-22,11.34,11.72,11.34,11.72,3300,9.39463062698258,9.70944188256048,9.39463062698258,9.70944188256048,3983.33915252817,0.0,1.0
2008-12-23,11.3501,11.57,11.35,11.57,2000,9.40299797877557,9.58517428167447,9.40291513370831,9.58517428167447,2414.14494092617,0.0,1.0
2008-12-24,10.89,11.02,10.87,11.02,7200,9.37640471218596,9.48833608156927,9.35918450151161,9.48833608156927,8362.26703163716,0.428,1.0
2008-12-26,11.05,11.05,10.74,11.0,2800,9.5141663975808,9.5141663975808,9.24725313212831,9.47111587089491,3251.99273452556,0.0,1.0
2008-12-29,10.97,11.08,10.86,11.08,5600,9.44528555488338,9.53999671359233,9.35057439617443,9.53999671359233,6503.98546905113,0.0,1.0
2008-12-30,11.29,11.29,11.02,11.02,1700,9.72080892567305,9.72080892567305,9.48833608156927,9.48833608156927,1974.42416024766,0.0,1.0
2008-12-31,11.5601,11.636,11.37,11.37,18400,9.95336787083021,10.0187185703394,9.78968976837047,9.78968976837047,21370.2379697394,0.0,1.0
2009-01-02,11.532,11.6,11.532,11.6,900,9.92917347483274,9.98772219112554,9.92917347483274,9.98772219112554,1045.28337895464,0.0,1.0
2009-01-05,12.05,12.1,11.99,12.03,1000,10.3751769312985,10.4182274579844,10.3235162992755,10.3579567206242,1161.42597661627,0.0,1.0
2009-01-06,12.27,12.27,12.1232,12.1232,200,10.5645992487164,10.5645992487164,10.4382029023667,10.4382029023667,232.285195323255,0.0,1.0
2009-01-07,12.0001,12.0001,12.0001,12.0001,200,10.332212505666,10.332212505666,10.332212505666,10.332212505666,232.285195323255,0.0,1.0
2009-01-08,12.1,12.1,12.01,12.01,400,10.4182274579844,10.4182274579844,10.3407365099498,10.3407365099498,464.570390646509,0.0,1.0
2009-01-09,11.78,11.78,11.78,11.78,5200,10.1427040871947,10.1427040871947,10.1427040871947,10.1427040871947,6039.41507840464,0.0,1.0
2009-01-12,11.45,11.71,11.42,11.71,500,9.85857061106789,10.0824333498345,9.83274029505636,10.0824333498345,580.712988308136,0.0,1.0
2009-01-13,11.47,11.47,11.47,11.47,2800,9.87579082174224,9.87579082174224,9.87579082174224,9.87579082174224,3251.99273452556,0.0,1.0
2009-01-14,11.47,11.47,11.47,11.47,0,9.87579082174224,9.87579082174224,9.87579082174224,9.87579082174224,0,0.0,1.0
2009-01-15,11.29,11.29,11.06,11.19,1200,9.72080892567305,9.72080892567305,9.52277650291798,9.63470787230128,1393.71117193953,0.0,1.0
2009-01-16,11.39,11.42,11.39,11.42,1900,9.80690997904482,9.83274029505636,9.80690997904482,9.83274029505636,2206.70935557092,0.0,1.0
2009-01-20,11.13,11.3701,11.13,11.37,3000,9.58304724027822,9.78977586942384,9.58304724027822,9.78968976837047,3484.27792984882,0.0,1.0
2009-01-21,11.04,11.04,11.04,11.04,100,9.50555629224362,9.50555629224362,9.50555629224362,9.50555629224362,116.142597661627,0.0,1.0
2009-01-22,11.06,11.14,10.98,11.14,600,9.52277650291798,9.59165734561539,9.45389566022056,9.59165734561539,696.855585969763,0.0,1.0
2009-01-23,11.06,11.06,11.06,11.06,0,9.52277650291798,9.52277650291798,9.52277650291798,9.52277650291798,0,0.0,1.0
2009-01-26,11.476,11.476,11.24,11.24,3800,9.88095688494455,9.88095688494455,9.67775839898717,9.67775839898717,4413.41871114183,0.0,1.0
2009-01-27,11.3701,11.3801,11.37,11.38,1300,9.78977586942384,9.79838597476102,9.78968976837047,9.79829987370765,1509.85376960115,0.0,1.0
2009-01-28,11.59,11.59,11.47,11.47,500,9.97911208578837,9.97911208578837,9.87579082174224,9.87579082174224,580.712988308136,0.0,1.0
2009-01-29,11.64,11.64,11.62,11.62,700,10.0221626124743,10.0221626124743,10.0049424017999,10.0049424017999,812.998183631387,0.0,1.0
2009-01-30,11.09,11.28,11.09,11.23,3600,9.54860681892951,9.71219882033587,9.54860681892951,9.66914829364999,4181.13351581858,0.0,1.0
2009-02-02,11.28,11.28,11.24,11.24,1100,9.71219882033587,9.71219882033587,9.67775839898717,9.67775839898717,1277.5685742779,0.0,1.0
2009-02-03,11.3445,11.3445,11.22,11.22,300,9.76773399976067,9.76773399976067,9.66053818831281,9.66053818831281,348.427792984882,0.0,1.0
2009-02-04,11.2701,11.2701,11.27,11.2701,1000,9.70367481605207,9.70367481605207,9.7035887149987,9.70367481605207,1161.42597661627,0.0,1.0
2009-02-05,11.2168,11.2168,11.15,11.15,400,9.65778295460491,9.65778295460491,9.60026745095257,9.60026745095257,464.570390646509,0.0,1.0
2009-02-06,11.734,11.74,11.47,11.49,5700,10.1030976026437,10.108263665846,9.87579082174224,9.8930110324166,6620.12806671276,0.0,1.0
2009-02-09,11.77,11.7901,11.65,11.65,2300,10.1340939818576,10.1514002935853,10.0307727178114,10.0307727178114,2671.27974621741,0.0,1.0
2009-02-10,11.39,11.79,11.39,11.64,4800,9.80690997904482,10.1513141925319,9.80690997904482,10.0221626124743,5574.84468775811,0.0,1.0
2009-02-11,11.39,11.44,11.34,11.4,800,9.80690997904482,9.84996050573071,9.76385945235894,9.815520084382,929.140781293018,0.0,1.0
2009-02-12,11.4301,11.54,9.81,10.88,9200,9.8414365014469,9.93606155910248,8.44651333577083,9.36779460684879,10685.1189848697,0.0,1.0
2009-02-13,11.69,11.69,11.69,11.69,300,10.0652131391601,10.0652131391601,10.0652131391601,10.0652131391601,348.427792984883,0.0,1.0
2009-02-17,11.16,11.24,10.58,10.58,900,9.60887755628975,9.67775839898717,9.10949144673347,9.10949144673347,1045.28337895464,0.0,1.0
2009-02-18,11.13,11.13,11.02,11.02,1100,9.58304724027822,9.58304724027822,9.48833608156927,9.48833608156927,1277.5685742779,0.0,1.0
2009-02-19,10.94,11.04,10.94,11.03,2200,9.41945523887185,9.50555629224362,9.41945523887185,9.49694618690644,2555.1371485558,0.0,1.0
2009-02-20,10.646,10.83,10.17,10.17,3600,9.16631814195884,9.3247440801629,8.75647712790921,8.75647712790921,4181.13351581858,0.0,1.0
2009-02-23,10.58,10.8,10.58,10.8,3200,9.10949144673347,9.29891376415137,9.10949144673347,9.29891376415137,3716.56312517207,0.0,1.0
2009-02-24,10.58,10.58,10.58,10.58,0,9.10949144673347,9.10949144673347,9.10949144673347,9.10949144673347,0,0.0,1.0
2009-02-25,10.58,10.58,10.58,10.58,0,9.10949144673347,9.10949144673347,9.10949144673347,9.10949144673347,0,0.0,1.0
2009-02-26,10.65,10.6501,10.65,10.6501,600,9.16976218409371,9.16984828514708,9.16976218409371,9.16984828514708,696.855585969764,0.0,1.0
2009-02-27,10.44,10.47,10.34,10.34,600,8.98894997201299,9.01478028802452,8.90284891864122,8.90284891864122,696.855585969763,0.0,1.0
2009-03-02,9.778,9.91,9.76,9.9,3400,8.41896099869186,8.5326143891426,8.40346280908494,8.52400428380542,3948.84832049533,0.0,1.0
2009-03-03,9.79,9.88,9.71,9.87,3700,8.42929312509647,8.50678407313107,8.36041228239906,8.49817396779389,4297.27611348021,0.0,1.0
2009-03-04,10.01,10.028,9.82,9.82,3000,8.61871544251437,8.63421363212129,8.455123441108,8.455123441108,3484.27792984882,0.0,1.0
2009-03-05,9.54,9.71,9.48,9.66,6600,8.21404049166704,8.36041228239906,8.16237985964398,8.31736175571317,7665.4114456674,0.0,1.0
2009-03-06,9.53,9.7,9.42,9.64,6300,8.20543038632987,8.35180217706188,8.11071922762092,8.30014154503882,7316.98365268251,0.0,1.0
2009-03-09,9.39,9.6,9.28,9.6,16600,8.08488891160938,8.26570112369011,7.99017775290044,8.26570112369011,19279.6712118301,0.0,1.0
2009-03-10,9.79,9.86,8.55,8.55,3900,8.42929312509647,8.48956386245671,7.3616400632865,7.3616400632865,4529.56130880346,0.0,1.0
2009-03-11,9.91,9.92,9.89,9.89,1000,8.5326143891426,8.54122449447978,8.51539417846825,8.51539417846825,1161.42597661627,0.0,1.0
2009-03-12,9.91,9.91,9.91,9.91,0,8.5326143891426,8.5326143891426,8.5326143891426,8.5326143891426,0,0.0,1.0
2009-03-13,10.48,10.48,10.48,10.48,1000,9.0233903933617,9.0233903933617,9.0233903933617,9.0233903933617,1161.42597661627,0.0,1.0
2009-03-16,10.4301,10.6,10.43,10.6,2700,8.98042596772918,9.12671165740782,8.98033986667581,9.12671165740782,3135.85013686394,0.0,1.0
2009-03-17,10.62,10.62,10.62,10.62,2000,9.14393186808218,9.14393186808218,9.14393186808218,9.14393186808218,2322.85195323254,0.0,1.0
2009-03-18,10.75,10.75,10.73,10.73,1000,9.25586323746548,9.25586323746548,9.23864302679113,9.23864302679113,1161.42597661627,0.0,1.0
2009-03-19,11.02,11.02,11.02,11.02,1200,9.48833608156927,9.48833608156927,9.48833608156927,9.48833608156927,1393.71117193953,0.0,1.0
2009-03-20,10.92,11.031,10.92,10.92,2000,9.4022350281975,9.49780719744016,9.4022350281975,9.4022350281975,2322.85195323254,0.0,1.0
2009-03-23,10.91,10.91,10.91,10.91,100,9.39362492286032,9.39362492286032,9.39362492286032,9.39362492286032,116.142597661627,0.0,1.0
2009-03-24,11.18,11.18,11.18,11.18,100,9.6260977669641,9.6260977669641,9.6260977669641,9.6260977669641,116.142597661627,0.0,1.0
2009-03-25,11.19,11.19,11.19,11.19,200,9.63470787230128,9.63470787230128,9.63470787230128,9.63470787230128,232.285195323254,0.0,1.0
2009-03-26,11.45,11.45,11.41,11.44,4600,9.85857061106789,9.85857061106789,9.82413018971918,9.84996050573071,5342.55949243485,0.0,1.0
2009-03-27,11.49,11.49,11.49,11.49,200,9.8930110324166,9.8930110324166,9.8930110324166,9.8930110324166,232.285195323254,0.0,1.0
2009-03-30,11.08,11.17,11.08,11.17,7200,9.53999671359233,9.61748766162692,9.53999671359233,9.61748766162692,8362.26703163716,0.0,1.0
2009-03-31,11.188,11.2301,11.188,11.2301,1100,9.63298585123384,9.66923439470336,9.63298585123384,9.66923439470336,1277.5685742779,0.0,1.0
2009-04-01,11.39,11.3901,11.26,11.26,1900,9.80690997904482,9.8069960800982,9.69497860966152,9.69497860966152,2206.70935557092,0.0,1.0
2009-04-02,11.93,11.93,11.25,11.25,1000,10.2718556672524,10.2718556672524,9.68636850432434,9.68636850432434,1161.42597661627,0.0,1.0
2009-04-03,11.93,11.94,11.9,11.9,5200,10.2718556672524,10.2804657725896,10.2460253512409,10.2460253512409,6039.41507840461,0.0,1.0
2009-04-06,11.93,11.93,11.93,11.93,1700,10.2718556672524,10.2718556672524,10.2718556672524,10.2718556672524,1974.42416024766,0.0,1.0
2009-04-07,11.93,11.93,11.9288,11.9288,400,10.2718556672524,10.2718556672524,10.2708224546119,10.2708224546119,464.570390646509,0.0,1.0
2009-04-08,12.06,12.06,11.8,11.8,1100,10.3837870366357,10.3837870366357,10.1599242978691,10.1599242978691,1277.5685742779,0.0,1.0
2009-04-09,12.5301,12.5301,12.39,12.39,3700,10.7885480885364,10.7885480885364,10.6679205127625,10.6679205127625,4297.2761134802,0.0,1.0
2009-04-13,12.44,12.44,12.44,12.44,2000,10.7109710394484,10.7109710394484,10.7109710394484,10.7109710394484,2322.85195323255,0.0,1.0
2009-04-14,12.43,12.43,12.39,12.39,4000,10.7023609341113,10.7023609341113,10.6679205127625,10.6679205127625,4645.70390646507,0.0,1.0
2009-04-15,11.83,11.83,11.83,11.83,200,10.1857546138806,10.1857546138806,10.1857546138806,10.1857546138806,232.285195323255,0.0,1.0
2009-04-16,12.75,12.75,11.8,12.55,9900,10.9778843049009,10.9778843049009,10.1599242978691,10.8056821981574,11498.1171685011,0.0,1.0
2009-04-17,12.93,12.94,12.76,12.79,2800,11.1328662009701,11.1414763063073,10.9864944102381,11.0123247262496,3251.99273452557,0.0,1.0
2009-04-20,12.93,12.93,12.93,12.93,0,11.1328662009701,11.1328662009701,11.1328662009701,11.1328662009701,0,0.0,1.0
2009-04-21,12.5701,12.5701,12.25,12.31,1200,10.8229885098851,10.8229885098851,10.5473790380421,10.5990396700651,1393.71117193953,0.0,1.0
2009-04-22,12.57,12.57,12.57,12.57,0,10.8229024088317,10.8229024088317,10.8229024088317,10.8229024088317,0,0.0,1.0
2009-04-23,12.363,12.42,12.33,12.34,3800,10.6446732283522,10.6937508287741,10.6162598807395,10.6248699860767,4413.41871114182,0.0,1.0
2009-04-24,12.61,12.61,12.52,12.52,5000,10.8573428301804,10.8573428301804,10.7798518821458,10.7798518821458,5807.12988308138,0.0,1.0
2009-04-27,12.61,12.61,12.61,12.61,0,10.8573428301804,10.8573428301804,10.8573428301804,10.8573428301804,0,0.0,1.0
2009-04-28,12.57,12.57,12.43,12.43,4500,10.8229024088317,10.8229024088317,10.7023609341113,10.7023609341113,5226.41689477324,0.0,1.0
2009-04-29,12.91,12.91,12.6699,12.6699,1300,11.1156459902958,11.1156459902958,10.9089173611501,10.9089173611501,1509.85376960115,0.0,1.0
2009-04-30,13.13,13.13,13.13,13.13,100,11.3050683077137,11.3050683077137,11.3050683077137,11.3050683077137,116.142597661627,0.0,1.0
2009-05-01,12.9301,12.9969,12.86,12.87,5300,11.1329523020235,11.1904678056758,11.0725954636099,11.081205568947,6155.55767606623,0.0,1.0
2009-05-04,13.4148,13.4148,13.28,13.28,1900,11.5502841077165,11.5502841077165,11.4342198877713,11.4342198877713,2206.70935557091,0.0,1.0
2009-05-05,13.43,13.56,13.43,13.53,2500,11.563371467829,11.6753028372123,11.563371467829,11.6494725212007,2903.56494154067,0.0,1.0
2009-05-06,13.6701,13.75,13.61,13.63,2400,11.7701000969746,11.8388948386186,11.7183533638982,11.7355735745725,2787.42234387905,0.0,1.0
2009-05-07,13.69,13.93,13.69,13.93,1900,11.7872342065956,11.9938767346878,11.7872342065956,11.9938767346878,2206.70935557091,0.0,1.0
2009-05-08,13.69,13.69,13.69,13.69,0,11.7872342065956,11.7872342065956,11.7872342065956,11.7872342065956,0,0.0,1.0
2009-05-11,13.63,13.696,13.55,13.696,1500,11.7355735745725,11.7924002697979,11.6666927318751,11.7924002697979,1742.13896492441,0.0,1.0
2009-05-12,13.43,13.43,13.43,13.43,200,11.563371467829,11.563371467829,11.563371467829,11.563371467829,232.285195323254,0.0,1.0
2009-05-13,13.21,13.39,13.21,13.34,5800,11.3739491504111,11.5289310464803,11.3739491504111,11.4858805197944,6736.27066437436,0.0,1.0
2009-05-14,13.3301,13.3301,13.19,13.19,900,11.4773565155106,11.4773565155106,11.3567289397367,11.3567289397367,1045.28337895464,0.0,1.0
2009-05-15,13.44,13.44,13.34,13.34,8200,11.5719815731661,11.5719815731661,11.4858805197944,11.4858805197944,9523.69300825347,0.0,1.0
2009-05-18,13.41,13.46,13.41,13.45,2600,11.5461512571546,11.5892017838405,11.5461512571546,11.5805916785033,3019.70753920231,0.0,1.0
2009-05-19,13.602,13.602,13.5,13.5,400,11.7114652796284,11.7114652796284,11.6236422051892,11.6236422051892,464.57039064651,0.0,1.0
2009-05-20,13.63,13.72,13.63,13.72,1700,11.7355735745725,11.8130645226071,11.7355735745725,11.8130645226071,1974.42416024767,0.0,1.0
2009-05-21,13.22,13.31,13.22,13.27,300,11.3825592557482,11.4600502037828,11.3825592557482,11.4256097824341,348.427792984883,0.0,1.0
2009-05-22,13.22,13.22,13.22,13.22,0,11.3825592557482,11.3825592557482,11.3825592557482,11.3825592557482,0,0.0,1.0
2009-05-26,13.58,13.58,13.21,13.21,4400,11.6925230478866,11.6925230478866,11.3739491504111,11.3739491504111,5110.27429711161,0.0,1.0
2009-05-27,13.64,13.64,13.64,13.64,300,11.7441836799097,11.7441836799097,11.7441836799097,11.7441836799097,348.427792984881,0.0,1.0
2009-05-28,13.48,13.48,13.3916,13.3916,400,11.6064219945149,11.6064219945149,11.5303086633342,11.5303086633342,464.570390646507,0.0,1.0
2009-05-29,13.51,13.51,13.49,13.51,6700,11.6322523105264,11.6322523105264,11.615032099852,11.6322523105264,7781.55404332902,0.0,1.0
2009-06-01,14.1,14.1,13.75,13.75,3900,12.1402485254198,12.1402485254198,11.8388948386186,11.8388948386186,4529.56130880348,0.0,1.0
2009-06-02,14.25,14.25,14.1,14.1,6500,12.2694001054775,12.2694001054775,12.1402485254198,12.1402485254198,7549.26884800577,0.0,1.0
2009-06-03,13.998,14.0509,13.95,14.05,3800,12.0524254509806,12.0979729082143,12.0110969453622,12.097197998734,4413.41871114185,0.0,1.0
2009-06-04,14.2638,14.2638,14.15,14.15,2000,12.2812820508428,12.2812820508428,12.1832990521057,12.1832990521057,2322.85195323255,0.0,1.0
2009-06-05,14.3,14.3,14.3,14.3,200,12.3124506321634,12.3124506321634,12.3124506321634,12.3124506321634,232.285195323254,0.0,1.0
2009-06-08,14.3,14.3,14.3,14.3,0,12.3124506321634,12.3124506321634,12.3124506321634,12.3124506321634,0,0.0,1.0
2009-06-09,14.28,14.28,14.16,14.16,600,12.295230421489,12.295230421489,12.1919091574429,12.1919091574429,696.855585969765,0.0,1.0
2009-06-10,14.23,14.2516,14.23,14.2516,1500,12.2521798948031,12.2707777223314,12.2521798948031,12.2707777223314,1742.13896492441,0.0,1.0
2009-06-11,14.32,14.32,14.32,14.32,200,12.3296708428377,12.3296708428377,12.3296708428377,12.3296708428377,232.285195323255,0.0,1.0
2009-06-12,14.18,14.29,14.18,14.29,800,12.2091293681173,12.3038405268262,12.2091293681173,12.3038405268262,929.140781293015,0.0,1.0
2009-06-15,14.18,14.18,14.18,14.18,0,12.2091293681173,12.2091293681173,12.2091293681173,12.2091293681173,0,0.0,1.0
2009-06-16,13.99,13.99,13.99,13.99,200,12.0455373667109,12.0455373667109,12.0455373667109,12.0455373667109,232.285195323254,0.0,1.0
2009-06-17,13.65,13.69,13.6,13.6,2600,11.7527937852469,11.7872342065956,11.709743258561,11.709743258561,3019.7075392023,0.0,1.0
2009-06-18,13.75,13.79,13.74,13.79,5600,11.8388948386186,11.8733352599673,11.8302847332815,11.8733352599673,6503.98546905115,0.0,1.0
2009-06-19,13.93,13.93,13.93,13.93,200,11.9938767346878,11.9938767346878,11.9938767346878,11.9938767346878,232.285195323255,0.0,1.0
2009-06-22,13.57,13.57,13.57,13.57,100,11.6839129425495,11.6839129425495,11.6839129425495,11.6839129425495,116.142597661627,0.0,1.0
2009-06-23,13.32,13.41,13.3054,13.41,1800,11.46866030912,11.5461512571546,11.4560895553277,11.5461512571546,2090.56675790929,0.0,1.0
2009-06-24,13.46,13.46,13.4508,13.4508,300,11.5892017838405,11.5892017838405,11.5812804869303,11.5812804869303,348.427792984882,0.0,1.0
2009-06-25,13.46,13.46,13.46,13.46,0,11.5892017838405,11.5892017838405,11.5892017838405,11.5892017838405,0,0.0,1.0
2009-06-26,13.46,13.46,13.46,13.46,0,11.5892017838405,11.5892017838405,11.5892017838405,11.5892017838405,0,0.0,1.0
2009-06-29,13.81,13.81,13.73,13.73,9300,11.8905554706417,11.8905554706417,11.8216746279443,11.8216746279443,10801.2615825313,0.0,1.0
2009-06-30,13.82,13.82,13.7499,13.77,1500,11.8991655759789,11.8991655759789,11.8388087375653,11.856115049293,1742.13896492441,0.0,1.0
2009-07-01,14.03,14.12,14.03,14.1164,2700,12.0799777880596,12.1574687360942,12.0799777880596,12.1543690981728,3135.85013686394,0.0,1.0
2009-07-02,13.7572,13.7572,13.7572,13.7572,400,11.8450941144614,11.8450941144614,11.8450941144614,11.8450941144614,464.570390646509,0.0,1.0
2009-07-06,13.6212,13.6212,13.52,13.53,9700,11.7279966818758,11.7279966818758,11.6408624158636,11.6494725212007,11265.8319731778,0.0,1.0
2009-07-07,13.54,13.56,13.5,13.55,12000,11.6580826265379,11.6753028372123,11.6236422051892,11.6666927318751,13937.1117193953,0.0,1.0
2009-07-08,13.25,13.3644,13.23,13.3644,1600,11.4083895717598,11.5068891768171,11.3911693610854,11.5068891768171,1858.28156258603,0.0,1.0
2009-07-09,13.29,13.29,13.29,13.29,200,11.4428299931085,11.4428299931085,11.4428299931085,11.4428299931085,232.285195323254,0.0,1.0
2009-07-10,13.29,13.29,13.29,13.29,0,11.4428299931085,11.4428299931085,11.4428299931085,11.4428299931085,0,0.0,1.0
2009-07-13,13.38,13.38,13.38,13.38,1000,11.5203209411431,11.5203209411431,11.5203209411431,11.5203209411431,1161.42597661627,0.0,1.0
2009-07-14,13.38,13.38,13.38,13.38,0,11.5203209411431,11.5203209411431,11.5203209411431,11.5203209411431,0,0.0,1.0
2009-07-15,14.1,14.1,14.0418,14.0418,800,12.1402485254198,12.1402485254198,12.0901377123575,12.0901377123575,929.140781293021,0.0,1.0
2009-07-16,14.07,14.07,14.07,14.07,300,12.1144182094083,12.1144182094083,12.1144182094083,12.1144182094083,348.427792984882,0.0,1.0
2009-07-17,14.34,14.3466,14.34,14.3401,700,12.3468910535121,12.3525737230346,12.3468910535121,12.3469771545655,812.99818363139,0.0,1.0
2009-07-20,14.5752,14.59,14.5752,14.58,900,12.5494007310425,12.5621436869415,12.5494007310425,12.5535335816043,1045.28337895465,0.0,1.0
2009-07-21,14.58,14.58,14.58,14.58,0,12.5535335816043,12.5535335816043,12.5535335816043,12.5535335816043,0,0.0,1.0
2009-07-22,14.55,14.6234,14.53,14.53,1000,12.5277032655928,12.5909014387677,12.5104830549185,12.5104830549185,1161.42597661627,0.0,1.0
2009-07-23,14.9,14.9,14.8001,14.8001,200,12.829056952394,12.829056952394,12.7430420000756,12.7430420000756,232.285195323255,0.0,1.0
2009-07-24,15.09,15.09,14.866,14.88,7200,12.9926489538004,12.9926489538004,12.7997825942476,12.8118367417197,8362.26703163715,0.0,1.0
2009-07-27,14.9836,15.1,14.97,15.1,800,12.9010374330128,13.0012590591376,12.8893276897543,13.0012590591376,929.140781293019,0.0,1.0
2009-07-28,14.98,14.98,14.98,14.98,0,12.8979377950914,12.8979377950914,12.8979377950914,12.8979377950914,0,0.0,1.0
2009-07-29,14.98,14.98,14.98,14.98,0,12.8979377950914,12.8979377950914,12.8979377950914,12.8979377950914,0,0.0,1.0
2009-07-30,14.98,14.98,14.98,14.98,0,12.8979377950914,12.8979377950914,12.8979377950914,12.8979377950914,0,0.0,1.0
2009-07-31,15.4004,15.4004,15.3884,15.4,400,13.2599066234664,13.2599066234664,13.2495744970618,13.2595622192529,464.570390646508,0.0,1.0
2009-08-03,15.4,15.4,15.4,15.4,0,13.2595622192529,13.2595622192529,13.2595622192529,13.2595622192529,0,0.0,1.0
2009-08-04,15.71,15.71,15.63,15.65,4200,13.5264754847054,13.5264754847054,13.457594642008,13.4748148526823,4877.98910178833,0.0,1.0
2009-08-05,15.47,15.47,15.47,15.47,1600,13.3198329566131,13.3198329566131,13.3198329566131,13.3198329566131,1858.28156258604,0.0,1.0
2009-08-06,15.47,15.47,15.47,15.47,0,13.3198329566131,13.3198329566131,13.3198329566131,13.3198329566131,0,0.0,1.0
2009-08-07,15.77,15.8221,15.75,15.75,1300,13.5781361167284,13.6229947655351,13.5609159060541,13.5609159060541,1509.85376960116,0.0,1.0
2009-08-10,15.75,15.75,15.75,15.75,200,13.5609159060541,13.5609159060541,13.5609159060541,13.5609159060541,232.285195323254,0.0,1.0
2009-08-11,15.75,15.75,15.75,15.75,100,13.5609159060541,13.5609159060541,13.5609159060541,13.5609159060541,116.142597661627,0.0,1.0
2009-08-12,15.75,15.75,15.75,15.75,0,13.5609159060541,13.5609159060541,13.5609159060541,13.5609159060541,0,0.0,1.0
2009-08-13,16.0204,16.03,15.94,15.94,600,13.7937331543714,13.801998855495,13.7245079074604,13.7245079074604,696.855585969761,0.0,1.0
2009-08-14,15.95,15.95,15.9426,15.9426,200,13.7331180127976,13.7331180127976,13.7267465348481,13.7267465348481,232.285195323255,0.0,1.0
2009-08-17,15.6,15.6,15.56,15.59,3300,13.4317643259964,13.4317643259964,13.3973239046477,13.4231542206592,3832.7057228337,0.0,1.0
2009-08-18,15.6,15.6,15.6,15.6,0,13.4317643259964,13.4317643259964,13.4317643259964,13.4317643259964,0,0.0,1.0
2009-08-19,15.87,15.8721,15.71,15.71,1700,13.6642371701002,13.666045292221,13.5264754847054,13.5264754847054,1974.42416024766,0.0,1.0
2009-08-20,16.13,16.13,15.84,15.84,1600,13.8880999088668,13.8880999088668,13.6384068540887,13.6384068540887,1858.28156258604,0.0,1.0
2009-08-21,16.39,16.39,16.37,16.37,800,14.1119626476334,14.1119626476334,14.0947424369591,14.0947424369591,929.140781293019,0.0,1.0
2009-08-24,16.4766,16.55,16.47,16.55,4000,14.1865261598534,14.2497243330283,14.1808434903308,14.2497243330283,4645.70390646508,0.0,1.0
2009-08-25,16.47,16.47,16.47,16.47,1000,14.1808434903308,14.1808434903308,14.1808434903308,14.1808434903308,1161.42597661628,0.0,1.0
2009-08-26,16.387,16.5,16.387,16.45,700,14.1093796160323,14.2066738063424,14.1093796160323,14.1636232796565,812.998183631389,0.0,1.0
2009-08-27,16.37,16.37,16.2321,16.2321,600,14.0947424369591,14.0947424369591,13.9760090843594,13.9760090843594,696.855585969762,0.0,1.0
2009-08-28,16.37,16.37,16.37,16.37,0,14.0947424369591,14.0947424369591,14.0947424369591,14.0947424369591,0,0.0,1.0
2009-08-31,16.09,16.11,16.0545,16.11,700,13.8536594875181,13.8708796981925,13.8230936135711,13.8708796981925,812.998183631391,0.0,1.0
2009-09-01,16.09,16.09,16.09,16.09,0,13.8536594875181,13.8536594875181,13.8536594875181,13.8536594875181,0,0.0,1.0
2009-09-02,15.74,15.74,15.73,15.73,600,13.5523058007169,13.5523058007169,13.5436956953797,13.5436956953797,696.855585969764,0.0,1.0
2009-09-03,15.9001,15.9001,15.78,15.78,2000,13.6901535871651,13.6901535871651,13.5867462220656,13.5867462220656,2322.85195323255,0.0,1.0
2009-09-04,15.9,15.9,15.9,15.9,0,13.6900674861117,13.6900674861117,13.6900674861117,13.6900674861117,0,0.0,1.0
2009-09-08,16.37,16.37,16.34,16.3601,4900,14.0947424369591,14.0947424369591,14.0689121209475,14.0862184326753,5690.98728541972,0.0,1.0
2009-09-09,16.57,16.57,16.46,16.46,2300,14.2669445437026,14.2669445437026,14.1722333849937,14.1722333849937,2671.27974621743,0.0,1.0
2009-09-10,16.57,16.57,16.57,16.57,0,14.2669445437026,14.2669445437026,14.2669445437026,14.2669445437026,0,0.0,1.0
2009-09-11,16.57,16.57,16.57,16.57,0,14.2669445437026,14.2669445437026,14.2669445437026,14.2669445437026,0,0.0,1.0
2009-09-14,16.82,16.82,16.82,16.82,400,14.482197177132,14.482197177132,14.482197177132,14.482197177132,464.57039064651,0.0,1.0
2009-09-15,17.02,17.0201,17.02,17.0201,1000,14.6543992838756,14.654485384929,14.6543992838756,14.654485384929,1161.42597661627,0.0,1.0
2009-09-16,17.02,17.02,17.02,17.02,0,14.6543992838756,14.6543992838756,14.6543992838756,14.6543992838756,0,0.0,1.0
2009-09-17,17.4099,17.4099,17.37,17.37,500,14.9901072909721,14.9901072909721,14.9557529706768,14.9557529706768,580.712988308137,0.0,1.0
2009-09-18,17.39,17.3994,17.31,17.37,4200,14.9729731813511,14.9810666803681,14.9040923386537,14.9557529706768,4877.98910178836,0.0,1.0
2009-09-21,17.26,17.26,17.26,17.26,100,14.8610418119678,14.8610418119678,14.8610418119678,14.8610418119678,116.142597661628,0.0,1.0
2009-09-22,17.6025,17.61,17.6025,17.61,2300,15.1559379197662,15.162395498769,15.1559379197662,15.162395498769,2671.27974621742,0.0,1.0
2009-09-23,17.5906,17.65,17.58,17.59,1100,15.1456918944149,15.1968359201177,15.1365651827575,15.1451752880947,1277.5685742779,0.0,1.0
2009-09-24,17.33,17.52,17.283,17.52,5100,14.9213125493281,15.0849045507344,14.8808450542433,15.0849045507344,5923.27248074298,0.0,1.0
2009-09-25,17.13,17.35,17.12,17.35,700,14.7491104425845,14.9385327600024,14.7405003372474,14.9385327600024,812.998183631392,0.0,1.0
2009-09-28,17.5,17.5,17.45,17.45,300,15.0676843400601,15.0676843400601,15.0246338133742,15.0246338133742,348.427792984881,0.0,1.0
2009-09-29,17.5,17.5,17.5,17.5,0,15.0676843400601,15.0676843400601,15.0676843400601,15.0676843400601,0,0.0,1.0
2009-09-30,17.53,17.64,17.22,17.52,2100,15.0935146560716,15.1882258147806,14.8266013906191,15.0849045507344,2438.99455089418,0.0,1.0
2009-10-01,17.12,17.43,17.12,17.43,600,14.7405003372474,15.0074136026998,14.7405003372474,15.0074136026998,696.855585969761,0.0,1.0
2009-10-02,16.98,17.06,16.9335,16.94,2500,14.6199588625269,14.6888397052243,14.579921872709,14.5855184411782,2903.56494154068,0.0,1.0
2009-10-05,17.33,17.33,16.98,17.06,3100,14.9213125493281,14.9213125493281,14.6199588625269,14.6888397052243,3600.42052751044,0.0,1.0
2009-10-06,17.6,17.63,17.41,17.41,39900,15.1537853934319,15.1796157094434,14.9901933920255,14.9901933920255,46340.8964669892,0.0,1.0
2009-10-07,17.71,17.71,17.5,17.56,5100,15.2484965521408,15.2484965521408,15.0676843400601,15.1193449720832,5923.27248074299,0.0,1.0
2009-10-08,17.91,17.986,17.8,17.86,12800,15.4206986588844,15.4861354594469,15.3259875001754,15.3776481321985,14866.2525006882,0.0,1.0
2009-10-09,18.0,18.0,17.8974,17.96,7300,15.4981896069189,15.4981896069189,15.4098499261595,15.4637491855702,8478.40962929881,0.0,1.0
2009-10-12,18.0,18.12,17.9601,18.02,5500,15.4981896069189,15.6015108709651,15.4638352866236,15.5154098175933,6387.84287138952,0.0,1.0
2009-10-13,17.97,17.97,17.88,17.88,1000,15.4723592909074,15.4723592909074,15.3948683428728,15.3948683428728,1161.42597661627,0.0,1.0
2009-10-14,18.29,18.29,18.08,18.1,18500,15.7478826616971,15.7478826616971,15.5670704496164,15.5842906602907,21486.380567401,0.0,1.0
2009-10-15,18.35,18.36,18.17,18.17,16400,15.7995432937202,15.8081533990573,15.644561397651,15.644561397651,19047.3860165068,0.0,1.0
2009-10-16,18.2,18.24,18.1,18.2,3100,15.6703917136625,15.7048321350112,15.5842906602907,15.6703917136625,3600.42052751044,0.0,1.0
2009-10-19,18.4258,18.4258,18.41,18.4152,600,15.864807892176,15.864807892176,15.8512039257432,15.8556811805185,696.855585969761,0.0,1.0
2009-10-20,18.21,18.35,18.18,18.33,4200,15.6790018189997,15.7995432937202,15.6531715029881,15.7823230830458,4877.98910178833,0.0,1.0
2009-10-21,18.06,18.426,18.06,18.23,5500,15.549850238942,15.8649800942827,15.549850238942,15.696222029674,6387.8428713895,0.0,1.0
2009-10-22,17.99,18.02,17.99,18.02,4300,15.4895795015818,15.5154098175933,15.4895795015818,15.5154098175933,4994.13169944996,0.0,1.0
2009-10-23,18.08,18.12,18.05,18.12,2600,15.5670704496164,15.6015108709651,15.5412401336048,15.6015108709651,3019.7075392023,0.0,1.0
2009-10-26,17.84,18.23,17.84,18.2299,7400,15.3604279215241,15.696222029674,15.3604279215241,15.6961359286207,8594.55222696042,0.0,1.0
2009-10-27,17.81,17.89,17.7699,17.87,8800,15.3345976055126,15.40347844821,15.3000710831105,15.3862582375356,10220.5485942232,0.0,1.0
2009-10-28,17.269,17.6,17.25,17.6,8800,14.8687909067713,15.1537853934319,14.8524317066307,15.1537853934319,10220.5485942232,0.0,1.0
2009-10-29,17.56,17.58,17.37,17.37,4300,15.1193449720832,15.1365651827575,14.9557529706768,14.9557529706768,4994.13169944995,0.0,1.0
2009-10-30,17.06,17.45,17.06,17.44,8700,14.6888397052243,15.0246338133742,14.6888397052243,15.016023708037,10104.4059965616,0.0,1.0
2009-11-02,17.23,17.23,17.161,17.17,2100,14.8352114959563,14.8352114959563,14.7758017691298,14.7835508639332,2438.99455089417,0.0,1.0
2009-11-03,17.32,17.32,17.04,17.2,7800,14.9127024439909,14.9127024439909,14.6716194945499,14.8093811799448,9059.12261760692,0.0,1.0
2009-11-04,17.31,17.52,17.31,17.52,25700,14.9040923386537,15.0849045507344,14.9040923386537,15.0849045507344,29848.6475990382,0.0,1.0
2009-11-05,17.66,17.66,17.48,17.48,10000,15.2054460254549,15.2054460254549,15.0504641293857,15.0504641293857,11614.2597661627,0.0,1.0
2009-11-06,17.73,17.814,17.55,17.65,4600,15.2657167628152,15.3380416476475,15.110734866746,15.1968359201177,5342.55949243484,0.0,1.0
2009-11-09,18.15,18.15,17.83,17.83,2200,15.6273411869766,15.6273411869766,15.3518178161869,15.3518178161869,2555.1371485558,0.0,1.0
2009-11-10,18.21,18.21,18.0923,18.14,44500,15.6790018189997,15.6790018189997,15.5776608791811,15.6187310816394,51683.455959424,0.0,1.0
2009-11-11,18.2199,18.28,18.1899,18.28,12300,15.6875258232835,15.7392725563599,15.6616955072719,15.7392725563599,14285.5395123801,0.0,1.0
2009-11-12,18.12,18.25,18.12,18.2401,1400,15.6015108709651,15.7134422403484,15.6015108709651,15.7049182360646,1625.99636726278,0.0,1.0
2009-11-13,18.23,18.26,18.151,18.26,900,15.696222029674,15.7220523456856,15.6282021975103,15.7220523456856,1045.28337895465,0.0,1.0
2009-11-16,18.55,18.5847,18.31,18.31,1500,15.9717454004637,16.0016224659837,15.7651028723714,15.7651028723714,1742.13896492441,0.0,1.0
2009-11-17,18.5285,18.55,18.29,18.55,3600,15.9532336739888,15.9717454004637,15.7478826616971,15.9717454004637,4181.13351581857,0.0,1.0
2009-11-18,18.46,18.52,18.4126,18.52,2500,15.8942544524291,15.9459150844522,15.8534425531309,15.9459150844522,2903.56494154068,0.0,1.0
2009-11-19,18.17,18.4,18.1,18.4,3500,15.644561397651,15.842593820406,15.5842906602907,15.842593820406,4064.99091815694,0.0,1.0
2009-11-20,18.04,18.06,17.9753,18.04,2700,15.5326300282677,15.549850238942,15.4769226467361,15.5326300282677,3135.85013686393,0.0,1.0
2009-11-23,18.36,18.437,18.26,18.26,3100,15.8081533990573,15.8744512101536,15.7220523456856,15.7220523456856,3600.42052751045,0.0,1.0
2009-11-24,18.2301,18.2653,18.12,18.12,2400,15.6963081307274,15.7266157015143,15.6015108709651,15.6015108709651,2787.42234387905,0.0,1.0
2009-11-25,18.32,18.3225,18.22,18.22,700,15.7737129777086,15.7758655040429,15.6876119243368,15.6876119243368,812.998183631391,0.0,1.0
2009-11-27,18.049,18.05,17.7601,18.05,3700,15.5403791230711,15.5412401336048,15.2916331798801,15.5412401336048,4297.27611348021,0.0,1.0
2009-11-30,17.97,18.01,17.85,18.01,3300,15.4723592909074,15.5067997122561,15.3690380268613,15.5067997122561,3832.7057228337,0.0,1.0
2009-12-01,18.31,18.59,18.17,18.59,1000,15.7651028723714,16.0061858218124,15.644561397651,16.0061858218124,1161.42597661628,0.0,1.0
2009-12-02,18.31,18.4,18.29,18.29,1100,15.7651028723714,15.842593820406,15.7478826616971,15.7478826616971,1277.5685742779,0.0,1.0
2009-12-03,18.18,18.3399,18.18,18.32,2100,15.6531715029881,15.7908470873296,15.6531715029881,15.7737129777086,2438.99455089418,0.0,1.0
2009-12-04,18.43,18.56,18.33,18.35,3800,15.8684241364176,15.9803555058009,15.7823230830458,15.7995432937202,4413.41871114183,0.0,1.0
2009-12-07,18.41,18.4944,18.4095,18.48,2900,15.8512039257432,15.923873214789,15.8507734204764,15.9114746631035,3368.13533218719,0.0,1.0
2009-12-08,18.24,18.28,18.24,18.26,1300,15.7048321350112,15.7392725563599,15.7048321350112,15.7220523456856,1509.85376960115,0.0,1.0
2009-12-09,18.2374,18.2374,18.2374,18.2374,100,15.7025935076235,15.7025935076235,15.7025935076235,15.7025935076235,116.142597661627,0.0,1.0
2009-12-10,18.4294,18.4294,18.33,18.33,900,15.8679075300973,15.8679075300973,15.7823230830458,15.7823230830458,1045.28337895465,0.0,1.0
2009-12-11,18.6,18.6,18.48,18.48,200,16.0147959271496,16.0147959271496,15.9114746631035,15.9114746631035,232.285195323254,0.0,1.0
2009-12-14,18.83,18.83,18.65,18.65,38200,16.2128283499047,16.2128283499047,16.0578464538355,16.0578464538355,44366.4723067415,0.0,1.0
2009-12-15,18.73,18.81,18.73,18.73,1400,16.1267272965329,16.1956081392303,16.1267272965329,16.1267272965329,1625.99636726278,0.0,1.0
2009-12-16,18.91,18.96,18.82,18.82,7000,16.2817091926021,16.324759719288,16.2042182445675,16.2042182445675,8129.98183631389,0.0,1.0
2009-12-17,18.6,18.65,18.6,18.65,300,16.0147959271496,16.0578464538355,16.0147959271496,16.0578464538355,348.427792984881,0.0,1.0
2009-12-18,18.71,18.72,18.53,18.7,21100,16.1095070858585,16.1181171911957,15.9545251897893,16.1008969805214,24506.0881066034,0.0,1.0
2009-12-21,18.86,18.93,18.72,18.72,5600,16.2386586659162,16.2989294032764,16.1181171911957,16.1181171911957,6503.98546905112,0.0,1.0
2009-12-22,18.99,19.0164,18.932,18.97,5400,16.3505900352995,16.3733207133896,16.3006514243439,16.3333698246251,6271.70027372787,0.0,1.0
2009-12-23,19.23,19.23,18.42,18.42,2300,16.5572325633917,16.5572325633917,15.8598140310804,15.8598140310804,2671.27974621743,0.0,1.0
2009-12-24,18.94,19.0,18.926,18.97,6700,16.6028661216788,16.655462318474,16.5905936757599,16.6291642200764,7643.13818288915,0.343,1.0
2009-12-28,18.95,19.0356,18.909,19.0,10300,16.611632154478,16.6866693952391,16.5756914200013,16.655462318474,11749.8989975759,0.0,1.0
2009-12-29,18.8574,18.93,18.8574,18.93,4200,16.5304586907574,16.5941000888796,16.5304586907574,16.5941000888796,4791.22095046784,0.0,1.0
2009-12-30,18.84,18.84,18.7144,18.8,5900,16.5152057936868,16.5152057936868,16.4051044217289,16.48014166249,6730.52466851434,0.0,1.0
2009-12-31,18.76,18.89,18.2,18.87,7200,16.4450775312932,16.5590359576828,15.9541796945382,16.5415038920844,8213.52162937345,0.0,1.0
2010-01-04,19.05,19.05,18.83,18.83,9400,16.6992924824699,16.6992924824699,16.5064397608876,16.5064397608876,10723.2087939042,0.0,1.0
2010-01-05,19.1322,19.1322,19.0799,19.08,2000,16.7713492720793,16.7713492720793,16.7255029205395,16.7255905808675,2281.53378593707,0.0,1.0
2010-01-06,19.2,19.2,19.1799,19.18,3000,16.8307829744579,16.8307829744579,16.8131632485315,16.8132509088595,3422.30067890559,0.0,1.0
2010-01-07,19.26,19.26,19.1801,19.1801,4900,16.8833791712531,16.8833791712531,16.8133385691875,16.8133385691875,5589.7577755458,0.0,1.0
2010-01-08,19.2344,19.2344,19.23,19.23,1100,16.8609381272871,16.8609381272871,16.8570810728555,16.8570810728555,1254.84358226539,0.0,1.0
2010-01-11,19.38,19.5,19.3722,19.5,4800,16.9885715648434,17.0937639584338,16.9817340592601,17.0937639584338,5475.68108624896,0.0,1.0
2010-01-12,19.19,19.27,19.19,19.27,2100,16.8220169416587,16.8921452040523,16.8220169416587,16.8921452040523,2395.61047523392,0.0,1.0
2010-01-13,19.25,19.25,19.25,19.25,100,16.8746131384539,16.8746131384539,16.8746131384539,16.8746131384539,114.076689296853,0.0,1.0
2010-01-14,19.42,19.44,19.33,19.33,2300,17.0236356960402,17.0411677616386,16.9447414008475,16.9447414008475,2623.76385382763,0.0,1.0
2010-01-15,19.23,19.2894,19.1799,19.2894,2300,16.8570810728555,16.9091513076827,16.8131632485315,16.9091513076827,2623.76385382762,0.0,1.0
2010-01-19,19.71,19.71,19.435,19.435,700,17.2778506472169,17.2778506472169,17.036784745239,17.036784745239,798.536825077974,0.0,1.0
2010-01-20,19.5,19.56,19.3866,19.56,6800,17.0937639584338,17.146360155229,16.9943571464909,17.146360155229,7757.21487218602,0.0,1.0
2010-01-21,19.06,19.36,19.0499,19.36,6000,16.7080585152691,16.971039499245,16.699204822142,16.971039499245,6844.60135781121,0.0,1.0
2010-01-22,18.64,19.0,18.63,18.93,4200,16.3398851377029,16.655462318474,16.3311191049037,16.5941000888796,4791.22095046783,0.0,1.0
2010-01-25,18.8201,18.8201,18.7,18.78,3200,16.4977613884164,16.4977613884164,16.3924813344981,16.4626095968916,3650.4540574993,0.0,1.0
2010-01-26,18.95,19.05,18.79,18.87,140100,16.611632154478,16.6992924824699,16.4713756296908,16.5415038920844,159821.441704891,0.0,1.0
2010-01-27,18.96,18.96,18.74,18.91,48600,16.6203981872772,16.6203981872772,16.4275454656948,16.5765680232812,55441.2709982706,0.0,1.0
2010-01-28,18.81,19.0,18.67,19.0,140400,16.4889076952892,16.655462318474,16.3661832361005,16.655462318474,160163.671772782,0.0,1.0
2010-01-29,18.5952,18.94,18.53,18.82,76700,16.3006133107625,16.6028661216788,16.2434587769117,16.4976737280884,87496.8206906862,0.0,1.0
2010-02-01,18.78,18.78,18.62,18.65,13400,16.4626095968916,16.4626095968916,16.3223530721045,16.3486511705021,15286.2763657784,0.0,1.0
2010-02-02,18.97,18.97,18.79,18.8,4700,16.6291642200764,16.6291642200764,16.4713756296908,16.48014166249,5361.60439695209,0.0,1.0
2010-02-03,18.9644,18.9644,18.958,18.96,1300,16.6242552417088,16.6242552417088,16.6186449807173,16.6203981872772,1482.99696085909,0.0,1.0
2010-02-04,18.47,18.83,18.47,18.83,8100,16.1908625801165,16.5064397608876,16.1908625801165,16.5064397608876,9240.21183304512,0.0,1.0
2010-02-05,18.2122,18.4,17.96,18.4,14000,15.9648742545532,16.1295003505222,15.7437949073575,16.1295003505222,15970.7365015595,0.0,1.0
2010-02-08,18.27,18.27,18.23,18.23,1200,16.0155419241326,16.0155419241326,15.9804777929358,15.9804777929358,1368.92027156224,0.0,1.0
2010-02-09,18.49,18.55,18.39,18.45,6200,16.2083946457149,16.2609908425101,16.120734317723,16.1733305145181,7072.75473640491,0.0,1.0
2010-02-10,18.3875,18.44,18.25,18.44,5200,16.1185428095232,16.1645644817189,15.9980098585342,16.1645644817189,5931.98784343635,0.0,1.0
2010-02-11,18.53,18.56,18.17,18.32,34900,16.2434587769117,16.2697568753093,15.9278815961406,16.0593720881286,39812.7645646018,0.0,1.0
2010-02-12,18.5799,18.5799,18.5,18.51,2600,16.2872012805797,16.2872012805797,16.2171606785141,16.2259267113133,2965.99392171818,0.0,1.0
2010-02-16,18.88,18.89,18.78,18.79,6800,16.5502699248836,16.5590359576828,16.4626095968916,16.4713756296908,7757.21487218602,0.0,1.0
2010-02-17,19.02,19.05,18.93,18.98,20300,16.6729943840724,16.6992924824699,16.5941000888796,16.6379302528756,23157.5679272611,0.0,1.0
2010-02-18,19.1,19.102,19.02,19.02,18200,16.7431226464659,16.7448758530258,16.6729943840724,16.6729943840724,20761.9574520273,0.0,1.0
2010-02-19,19.24,19.29,19.11,19.11,1700,16.8658471056547,16.9096772696507,16.7518886792651,16.7518886792651,1939.3037180465,0.0,1.0
2010-02-22,19.29,19.29,19.2299,19.26,16100,16.9096772696507,16.9096772696507,16.8569934125275,16.8833791712531,18366.3469767933,0.0,1.0
2010-02-23,19.01,19.08,18.98,19.08,37700,16.6642283512732,16.7255905808675,16.6379302528756,16.7255905808675,43006.9118649135,0.0,1.0
2010-02-24,19.1114,19.16,19.05,19.07,34000,16.753115923857,16.7957188432611,16.6992924824699,16.7168245480683,38786.0743609301,0.0,1.0
2010-02-25,19.284,19.29,18.91,19.02,13900,16.9044176499712,16.9096772696507,16.5765680232812,16.6729943840724,15856.6598122625,0.0,1.0
2010-02-26,19.1905,19.27,19.1905,19.27,1900,16.8224552432987,16.8921452040523,16.8224552432987,16.8921452040523,2167.45709664021,0.0,1.0
2010-03-01,19.47,19.4724,19.19,19.19,6400,17.0674658600362,17.069569707908,16.8220169416587,16.8220169416587,7300.90811499861,0.0,1.0
2010-03-02,19.77,19.81,19.57,19.57,5300,17.3304468440121,17.3655109752089,17.1551261880282,17.1551261880282,6046.06453273322,0.0,1.0
2010-03-03,19.87,19.87,19.87,19.87,300,17.4181071720041,17.4181071720041,17.4181071720041,17.4181071720041,342.230067890559,0.0,1.0
2010-03-04,19.9048,19.9048,19.87,19.8726,6700,17.4486129661453,17.4486129661453,17.4181071720041,17.4203863405319,7643.13818288916,0.0,1.0
2010-03-05,20.3849,20.4,20.09,20.09,2600,17.8694702008347,17.8827069103615,17.6109598935864,17.6109598935864,2965.99392171819,0.0,1.0
2010-03-08,20.451,20.451,20.41,20.41,1000,17.9274136776374,17.9274136776374,17.8914729431607,17.8914729431607,1140.76689296853,0.0,1.0
2010-03-09,20.42,20.4901,20.396,20.42,4500,17.9002389759599,17.9616888658823,17.8792004972418,17.9002389759599,5133.4510183584,0.0,1.0
2010-03-10,20.47,20.55,20.4,20.45,4600,17.9440691399559,18.0141974023495,17.8827069103615,17.9265370743575,5247.52770765524,0.0,1.0
2010-03-11,20.47,20.47,20.4,20.4289,3500,17.9440691399559,17.9440691399559,17.8827069103615,17.9080407451512,3992.68412538986,0.0,1.0
2010-03-12,20.56,20.61,20.4999,20.61,55500,18.0229634351487,18.0667935991446,17.9702795780255,18.0667935991446,63312.5625597534,0.0,1.0
2010-03-15,20.4626,20.55,20.349,20.55,16200,17.9375822756845,18.0141974023495,17.8380001430856,18.0141974023495,18480.4236660902,0.0,1.0
2010-03-16,20.69,20.69,20.57,20.57,1500,18.1369218615382,18.1369218615382,18.0317294679479,18.0317294679479,1711.1503394528,0.0,1.0
2010-03-17,20.83,20.9,20.75,20.75,6600,18.259646320727,18.3210085503214,18.1895180583334,18.1895180583334,7529.0614935923,0.0,1.0
2010-03-18,20.76,20.79,20.74,20.79,3000,18.1982840911326,18.2245821895302,18.1807520255342,18.2245821895302,3422.3006789056,0.0,1.0
2010-03-19,20.58,20.77,20.58,20.77,8100,18.0404955007471,18.2070501239318,18.0404955007471,18.2070501239318,9240.21183304509,0.0,1.0
2010-03-22,20.78,20.792,20.4001,20.4001,4800,18.215816156731,18.22633539609,17.8827945706895,17.8827945706895,5475.68108624895,0.0,1.0
2010-03-23,20.91,20.9252,20.8534,20.8534,2600,18.3297745831206,18.3430989529753,18.2801588374771,18.2801588374771,2965.99392171818,0.0,1.0
2010-03-24,20.9126,21.03,20.9,21.03,4600,18.3320537516483,18.4349669767109,18.3210085503214,18.4349669767109,5247.52770765526,0.0,1.0
2010-03-25,20.83,21.05,20.83,21.03,14300,18.259646320727,18.4524990423093,18.259646320727,18.4349669767109,16312.96656945,0.0,1.0
2010-03-26,20.7244,20.7244,20.7244,20.7244,300,18.1670770143675,18.1670770143675,18.1670770143675,18.1670770143675,342.230067890559,0.0,1.0
2010-03-29,20.84,20.91,20.76,20.76,5300,18.2684123535262,18.3297745831206,18.1982840911326,18.1982840911326,6046.06453273321,0.0,1.0
2010-03-30,20.92,20.96,20.84,20.84,4200,18.3385406159198,18.3736047471165,18.2684123535262,18.2684123535262,4791.22095046782,0.0,1.0
2010-03-31,20.8182,20.8837,20.8076,20.8076,1200,18.2493024020239,18.3067199168587,18.2400104072568,18.2400104072568,1368.92027156224,0.0,1.0
2010-04-01,20.86,20.97,20.82,20.82,12500,18.2859444191246,18.3823707799157,18.2508802879278,18.2508802879278,14259.5861621066,0.0,1.0
2010-04-05,21.22,21.22,20.99,20.99,28700,18.6015215998957,18.6015215998957,18.3999028455141,18.3999028455141,32740.0098281968,0.0,1.0
2010-04-06,21.3566,21.3566,21.22,21.22,2300,18.7212656079327,18.7212656079327,18.6015215998957,18.6015215998957,2623.76385382762,0.0,1.0
2010-04-07,21.22,21.37,21.17,21.28,2700,18.6015215998957,18.7330120918836,18.5576914358997,18.6541177966908,3080.07061101503,0.0,1.0
2010-04-08,21.1324,21.1562,20.98,20.98,3000,18.5247311525747,18.5455943106368,18.3911368127149,18.3911368127149,3422.30067890559,0.0,1.0
2010-04-09,21.18,21.18,21.09,21.09,3100,18.5664574686989,18.5664574686989,18.4875631735061,18.4875631735061,3536.37736820244,0.0,1.0
2010-04-12,21.35,21.35,21.3,21.33,3500,18.7154800262852,18.7154800262852,18.6716498622892,18.6979479606868,3992.68412538987,0.0,1.0
2010-04-13,21.35,21.36,21.2626,21.2724,2500,18.7154800262852,18.7242460590844,18.6388648996202,18.6474556117634,2851.91723242133,0.0,1.0
2010-04-14,21.5137,21.52,21.43,21.43,2300,18.8589799832081,18.8645025838716,18.7856082886788,18.7856082886788,2623.76385382762,0.0,1.0
2010-04-15,21.67,21.7,21.5601,21.5601,8000,18.9959930758595,19.0222911742571,18.8996543753963,18.8996543753963,9126.13514374826,0.0,1.0
2010-04-16,21.28,21.65,21.25,21.65,4200,18.6541177966908,18.9784610102611,18.6278196982932,18.9784610102611,4791.22095046784,0.0,1.0
2010-04-19,21.21,21.2966,21.0401,21.25,4000,18.5927555670965,18.6686694111375,18.4438206698381,18.6278196982932,4563.06757187412,0.0,1.0
2010-04-20,21.54,21.58,21.46,21.48,21400,18.88203464947,18.9170987806667,18.8119063870764,18.8294384526748,24412.4115095265,0.0,1.0
2010-04-21,21.7,21.7,21.47,21.47,16900,19.0222911742571,19.0222911742571,18.8206724198756,18.8206724198756,19278.9604911682,0.0,1.0
2010-04-22,21.76,21.76,21.444,21.56,3600,19.0748873710523,19.0748873710523,18.7978807345977,18.8995667150683,4106.76081468671,0.0,1.0
2010-04-23,22.03,22.03,21.7299,21.75,7600,19.3115702566306,19.3115702566306,19.0485016123267,19.0661213382531,8669.82838656084,0.0,1.0
2010-04-26,21.95,22.11,21.9301,22.0999,5600,19.241441994237,19.3816985190242,19.2239975889666,19.372844825897,6388.29460062379,0.0,1.0
2010-04-27,21.49,21.8,21.49,21.8,3400,18.838204485474,19.1099515022491,18.838204485474,19.1099515022491,3878.607436093,0.0,1.0
2010-04-28,21.4024,21.52,21.34,21.45,3000,18.761414038153,18.8645025838716,18.706713993486,18.8031403542772,3422.3006789056,0.0,1.0
2010-04-29,21.8299,21.83,21.59,21.59,12400,19.1361619403187,19.1362496006467,18.9258648134659,18.9258648134659,14145.5094728098,0.0,1.0
2010-04-30,21.47,21.8,21.47,21.75,2800,18.8206724198756,19.1099515022491,18.8206724198756,19.0661213382531,3194.14730031188,0.0,1.0
2010-05-03,21.68,21.68,21.61,21.62,1900,19.0047591086587,19.0047591086587,18.9433968790643,18.9521629118635,2167.45709664021,0.0,1.0
2010-05-04,21.16,21.51,21.13,21.51,4200,18.5489254031005,18.8557365510724,18.5226273047029,18.8557365510724,4791.22095046783,0.0,1.0
2010-05-05,21.13,21.28,20.98,21.12,3700,18.5226273047029,18.6541177966908,18.3911368127149,18.5138612719037,4220.83750398356,0.0,1.0
2010-05-06,20.48,21.18,13.47,21.01,45800,17.9528351727551,18.5664574686989,11.8078461805181,18.4174349111125,52247.1236979587,0.0,1.0
2010-05-07,20.01,20.5,19.96,20.4,35000,17.5408316311928,17.9703672383535,17.4970014671969,17.8827069103615,39926.8412538987,0.0,1.0
2010-05-10,20.93,20.93,20.72,20.78,10500,18.3473066487189,18.3473066487189,18.1632199599358,18.215816156731,11978.0523761696,0.0,1.0
2010-05-11,21.06,21.18,20.79,20.79,3700,18.4612650751085,18.5664574686989,18.2245821895302,18.2245821895302,4220.83750398357,0.0,1.0
2010-05-12,21.52,21.53,21.1774,21.1774,12700,18.8645025838716,18.8732686166708,18.5641783001711,18.5641783001711,14487.7395407003,0.0,1.0
2010-05-13,21.36,21.59,21.36,21.52,3000,18.7242460590844,18.9258648134659,18.7242460590844,18.8645025838716,3422.3006789056,0.0,1.0
2010-05-14,20.7426,21.33,20.64,21.33,2500,18.183031194062,18.6979479606868,18.0930916975422,18.6979479606868,2851.91723242133,0.0,1.0
2010-05-17,20.83,21.02,20.45,20.85,9700,18.259646320727,18.4262009439117,17.9265370743575,18.2771783863254,11065.4388617947,0.0,1.0
2010-05-18,20.52,21.109,20.47,21.0,7800,17.9878993039519,18.5042186358246,17.9440691399559,18.4086688783133,8897.98176515454,0.0,1.0
2010-05-19,20.23,20.4,20.014,20.4,4900,17.7336843527752,17.8827069103615,17.5443380443125,17.8827069103615,5589.7577755458,0.0,1.0
2010-05-20,19.472,19.81,19.34,19.81,4400,17.0692190665961,17.3655109752089,16.9535074336467,17.3655109752089,5019.37432906153,0.0,1.0
2010-05-21,19.54,19.5795,18.81,19.15,24900,17.1288280896306,17.1634539191874,16.4889076952892,16.7869528104619,28405.0956349164,0.0,1.0
2010-05-24,19.65,19.68,19.46,19.52,2800,17.2252544504218,17.2515525488193,17.058699827237,17.1112960240322,3194.14730031188,0.0,1.0
2010-05-25,19.37,19.38,18.96,19.01,3500,16.9798055320442,16.9885715648434,16.6203981872772,16.6642283512732,3992.68412538987,0.0,1.0
2010-05-26,19.46,19.86,19.46,19.8448,3800,17.058699827237,17.4093411392049,17.058699827237,17.3960167693501,4334.91419328043,0.0,1.0
2010-05-27,20.14,20.14,19.75,19.76,9200,17.6547900575824,17.6547900575824,17.3129147784137,17.3216808112129,10495.0554153105,0.0,1.0
2010-05-28,20.1,20.24,20.1,20.24,3100,17.6197259263856,17.7424503855744,17.6197259263856,17.7424503855744,3536.37736820245,0.0,1.0
2010-06-01,19.92,20.1855,19.803,19.803,9600,17.4619373360001,17.6946755068187,17.3593747522495,17.3593747522495,10951.3621724979,0.0,1.0
2010-06-02,20.01,20.01,19.66,19.66,114000,17.5408316311928,17.5408316311928,17.234020483221,17.234020483221,130047.425798413,0.0,1.0
2010-06-03,20.2999,20.34,20.23,20.23,2100,17.7949589220416,17.8301107135663,17.7336843527752,17.7336843527752,2395.61047523391,0.0,1.0
2010-06-04,19.53,20.04,19.53,20.04,9800,17.1200620568314,17.5671297295904,17.1200620568314,17.5671297295904,11179.5155510916,0.0,1.0
2010-06-07,19.44,19.59,19.35,19.59,2400,17.0411677616386,17.1726582536266,16.9622734664459,17.1726582536266,2737.84054312448,0.0,1.0
2010-06-08,19.06,19.1244,18.98,19.1244,1700,16.7080585152691,16.764511766496,16.6379302528756,16.764511766496,1939.30371804651,0.0,1.0
2010-06-09,19.486,19.58,19.23,19.23,2200,17.0814915125149,17.1638922208274,16.8570810728555,16.8570810728555,2509.68716453077,0.0,1.0
2010-06-10,19.7499,19.7499,19.38,19.38,14400,17.3128271180857,17.3128271180857,16.9885715648434,16.9885715648434,16427.0432587469,0.0,1.0
2010-06-11,19.9585,19.9585,19.9199,19.93,1200,17.495686562277,17.495686562277,17.4618496756721,17.4707033687993,1368.92027156224,0.0,1.0
2010-06-14,20.36,20.36,20.25,20.25,1500,17.8476427791647,17.8476427791647,17.7512164183736,17.7512164183736,1711.1503394528,0.0,1.0
2010-06-15,20.19,20.1985,20.19,20.1985,700,17.6986202215784,17.7060713494577,17.6986202215784,17.7060713494577,798.536825077972,0.0,1.0
2010-06-16,20.36,20.424,20.2604,20.29,1800,17.8476427791647,17.9037453890796,17.7603330924847,17.7862805495704,2053.38040734336,0.0,1.0
2010-06-17,20.416,20.416,20.28,20.3,2300,17.8967325628402,17.8967325628402,17.7775145167712,17.7950465823696,2623.76385382763,0.0,1.0
2010-06-18,20.13,20.389,20.13,20.33,14400,17.6460240247832,17.8730642742824,17.6460240247832,17.8213446807671,16427.0432587469,0.0,1.0
2010-06-21,20.07,20.37,19.99,20.3,17300,17.593427827988,17.8564088119639,17.5232995655944,17.7950465823696,19735.2672483556,0.0,1.0
2010-06-22,19.75,20.22,19.75,20.22,58100,17.3129147784137,17.724918319976,17.3129147784137,17.724918319976,66278.5564814718,0.0,1.0
2010-06-23,19.71,19.71,19.71,19.71,1000,17.2778506472169,17.2778506472169,17.2778506472169,17.2778506472169,1140.76689296853,0.0,1.0
2010-06-24,19.3999,19.5,19.349,19.5,1100,17.0060159701138,17.0937639584338,16.9613968631659,17.0937639584338,1254.84358226539,0.0,1.0
2010-06-25,19.53,19.53,19.3285,19.3285,1600,17.1200620568314,17.1200620568314,16.9434264959276,16.9434264959276,1825.22702874965,0.0,1.0
2010-06-28,19.513,19.54,19.42,19.52,49400,17.1051598010728,17.1288280896306,17.0236356960402,17.1112960240322,56353.8845126453,0.0,1.0
2010-06-29,18.78,19.29,18.67,19.29,6600,16.4626095968916,16.9096772696507,16.3661832361005,16.9096772696507,7529.06149359232,0.0,1.0
2010-06-30,18.882,18.96,18.75,18.75,4600,16.5520231314434,16.6203981872772,16.436311498494,16.436311498494,5247.52770765526,0.0,1.0
2010-07-01,18.63,18.6681,18.24,18.62,5700,16.3311191049037,16.3645176898686,15.989243825735,16.3223530721045,6502.37128992062,0.0,1.0
2010-07-02,18.56,18.66,18.49,18.62,60200,16.2697568753093,16.3574172033013,16.2083946457149,16.3223530721045,68674.1669567056,0.0,1.0
2010-07-06,18.4889,18.8899,18.431,18.69,5100,16.207430382107,16.5589482973548,16.1566750521997,16.3837153016989,5817.91115413952,0.0,1.0
2010-07-07,18.7515,18.7515,18.64,18.64,1300,16.4376264034139,16.4376264034139,16.3398851377029,16.3398851377029,1482.99696085909,0.0,1.0
2010-07-08,18.9848,18.9848,18.8715,18.9348,900,16.6421379486192,16.6421379486192,16.5428187970043,16.5983077846232,1026.69020367168,0.0,1.0
2010-07-09,19.136,19.136,19.0,19.05,3700,16.774680364543,16.774680364543,16.655462318474,16.6992924824699,4220.83750398358,0.0,1.0
2010-07-12,19.102,19.102,18.89,18.89,1500,16.7448758530258,16.7448758530258,16.5590359576828,16.5590359576828,1711.15033945279,0.0,1.0
2010-07-13,19.63,19.63,19.23,19.23,6000,17.2077223848234,17.2077223848234,16.8570810728555,16.8570810728555,6844.60135781118,0.0,1.0
2010-07-14,19.531,19.63,19.484,19.61,4100,17.1209386601113,17.2077223848234,17.0797383059551,17.190190319225,4677.14426117098,0.0,1.0
2010-07-15,19.3915,19.53,19.3915,19.52,1400,16.9986525025625,17.1200620568314,16.9986525025625,17.1112960240322,1597.07365015595,0.0,1.0
2010-07-16,19.11,19.1899,19.11,19.15,9700,16.7518886792651,16.8219292813307,16.7518886792651,16.7869528104619,11065.4388617948,0.0,1.0
2010-07-19,19.07,19.12,19.07,19.12,8900,16.7168245480683,16.7606547120643,16.7168245480683,16.7606547120643,10152.82534742,0.0,1.0
2010-07-20,19.04,19.08,18.74,18.96,22700,16.6905264496707,16.7255905808675,16.4275454656948,16.6203981872772,25895.4084703857,0.0,1.0
2010-07-21,19.01,19.52,19.01,19.41,3700,16.6642283512732,17.1112960240322,16.6642283512732,17.014869663241,4220.83750398356,0.0,1.0
2010-07-22,19.5099,19.5099,19.31,19.31,1200,17.102442330905,17.102442330905,16.9272093352491,16.9272093352491,1368.92027156224,0.0,1.0
2010-07-23,19.564,19.564,19.42,19.43,4300,17.1498665683487,17.1498665683487,17.0236356960402,17.0324017288394,4905.29763976468,0.0,1.0
2010-07-26,19.95,20.0,19.71,19.75,5200,17.4882354343977,17.5320655983936,17.2778506472169,17.3129147784137,5931.98784343635,0.0,1.0
2010-07-27,19.93,20.18,19.8801,20.13,15300,17.4707033687993,17.6898541887792,17.4269608651313,17.6460240247832,17453.7334624185,0.0,1.0
2010-07-28,19.62,19.91,19.62,19.91,6100,17.1989563520242,17.4531713032009,17.1989563520242,17.4531713032009,6958.67804710803,0.0,1.0
2010-07-29,19.74,19.82,19.49,19.81,3000,17.3041487456145,17.3742770080081,17.0849979256346,17.3655109752089,3422.3006789056,0.0,1.0
2010-07-30,19.7612,19.81,19.48,19.48,3400,17.3227327351488,17.3655109752089,17.0762318928354,17.0762318928354,3878.60743609301,0.0,1.0
2010-08-02,19.944,19.99,19.944,19.97,22200,17.4829758147181,17.5232995655944,17.4829758147181,17.5057674999961,25325.0250239015,0.0,1.0
2010-08-03,19.9686,19.98,19.8801,19.95,1600,17.5045402554042,17.5145335327953,17.4269608651313,17.4882354343977,1825.22702874965,0.0,1.0
2010-08-04,19.94,19.94,19.84,19.84,500,17.4794694015985,17.4794694015985,17.3918090736065,17.3918090736065,570.383446484265,0.0,1.0
2010-08-05,19.85,19.85,19.85,19.85,1100,17.4005751064057,17.4005751064057,17.4005751064057,17.4005751064057,1254.84358226538,0.0,1.0
2010-08-06,19.68,19.68,19.5988,19.61,3500,17.2515525488193,17.2515525488193,17.1803723624899,17.190190319225,3992.68412538987,0.0,1.0
2010-08-09,19.87,19.8774,19.81,19.81,3300,17.4181071720041,17.4245940362755,17.3655109752089,17.3655109752089,3764.53074679615,0.0,1.0
2010-08-10,19.66,19.66,19.48,19.51,12200,17.234020483221,17.234020483221,17.0762318928354,17.102529991233,13917.356094216,0.0,1.0
2010-08-11,19.1307,19.32,19.1307,19.32,2000,16.7700343671595,16.9359753680483,16.7700343671595,16.9359753680483,2281.53378593706,0.0,1.0
2010-08-12,19.01,19.07,18.99,19.06,21000,16.6642283512732,16.7168245480683,16.6466962856748,16.7080585152691,23956.1047523391,0.0,1.0
2010-08-13,18.9535,18.9601,18.88,18.95,6900,16.6147002659577,16.6204858476052,16.5502699248836,16.611632154478,7871.29156148287,0.0,1.0
2010-08-16,18.8601,18.8601,18.8601,18.8601,400,16.5328255196132,16.5328255196132,16.5328255196132,16.5328255196132,456.306757187413,0.0,1.0
2010-08-17,19.18,19.18,19.1,19.1,1400,16.8132509088595,16.8132509088595,16.7431226464659,16.7431226464659,1597.07365015594,0.0,1.0
2010-08-18,19.3299,19.3874,19.13,19.13,1600,16.9446537405195,16.9950584291148,16.7694207448635,16.7694207448635,1825.22702874965,0.0,1.0
2010-08-19,19.05,19.05,19.05,19.05,100,16.6992924824699,16.6992924824699,16.6992924824699,16.6992924824699,114.076689296853,0.0,1.0
2010-08-20,18.9812,18.9812,18.81,18.81,500,16.6389821768115,16.6389821768115,16.4889076952892,16.4889076952892,570.383446484265,0.0,1.0
2010-08-23,18.964,19.19,18.96,19.11,1400,16.6239046003969,16.8220169416587,16.6203981872772,16.7518886792651,1597.07365015594,0.0,1.0
2010-08-24,18.8,18.934,18.7207,18.79,2200,16.48014166249,16.5976065019993,16.4106270223924,16.4713756296908,2509.68716453077,0.0,1.0
2010-08-25,19.04,19.04,18.66,18.66,4600,16.6905264496707,16.6905264496707,16.3574172033013,16.3574172033013,5247.52770765526,0.0,1.0
2010-08-26,18.97,19.13,18.924,19.05,12700,16.6291642200764,16.7694207448635,16.5888404692001,16.6992924824699,14487.7395407003,0.0,1.0
2010-08-27,19.25,19.256,19.13,19.13,1500,16.8746131384539,16.8798727581334,16.7694207448635,16.7694207448635,1711.1503394528,0.0,1.0
2010-08-30,18.966,19.1243,18.96,19.11,1200,16.6256578069567,16.764424106168,16.6203981872772,16.7518886792651,1368.92027156224,0.0,1.0
2010-08-31,18.97,18.984,18.94,18.94,3300,16.6291642200764,16.6414366659953,16.6028661216788,16.6028661216788,3764.53074679615,0.0,1.0
2010-09-01,19.52,19.52,19.36,19.36,11600,17.1112960240322,17.1112960240322,16.971039499245,16.971039499245,13232.895958435,0.0,1.0
2010-09-02,19.78,19.7843,19.615,19.615,11900,17.3392128768113,17.342982270915,17.1945733356246,17.1945733356246,13575.1260263255,0.0,1.0
2010-09-03,19.9324,20.05,19.916,19.94,2400,17.4728072166711,17.5758957623896,17.4584309228804,17.4794694015985,2737.84054312447,0.0,1.0
2010-09-07,19.63,19.63,19.63,19.63,300,17.2077223848234,17.2077223848234,17.2077223848234,17.2077223848234,342.230067890559,0.0,1.0
2010-09-08,19.75,19.8143,19.75,19.7724,2300,17.3129147784137,17.3692803693126,17.3129147784137,17.3325506918839,2623.76385382763,0.0,1.0
2010-09-09,19.866,19.93,19.85,19.93,1000,17.4146007588844,17.4707033687993,17.4005751064057,17.4707033687993,1140.76689296853,0.0,1.0
2010-09-10,19.8362,19.8362,19.8362,19.8362,200,17.3884779811428,17.3884779811428,17.3884779811428,17.3884779811428,228.153378593706,0.0,1.0
2010-09-13,20.2,20.2,20.0,20.0,2000,17.7073862543776,17.7073862543776,17.5320655983936,17.5320655983936,2281.53378593706,0.0,1.0
2010-09-14,20.176,20.1801,20.12,20.1801,1700,17.6863477756595,17.6899418491072,17.637257991984,17.6899418491072,1939.3037180465,0.0,1.0
2010-09-15,20.1712,20.2,19.94,19.94,2200,17.6821400799159,17.7073862543776,17.4794694015985,17.4794694015985,2509.68716453077,0.0,1.0
2010-09-16,19.9517,19.99,19.8683,19.99,4800,17.4897256599735,17.5232995655944,17.4166169464282,17.5232995655944,5475.68108624896,0.0,1.0
2010-09-17,20.1001,20.151,20.004,20.08,5400,17.6198135867136,17.6644326936615,17.5355720115133,17.6021938607872,6160.14122203007,0.0,1.0
2010-09-20,20.456,20.456,20.31,20.33,1700,17.931796694037,17.931796694037,17.8038126151687,17.8213446807671,1939.30371804651,0.0,1.0
2010-09-21,20.33,20.41,20.33,20.39,900,17.8213446807671,17.8914729431607,17.8213446807671,17.8739408775623,1026.69020367168,0.0,1.0
2010-09-22,20.134,20.39,20.134,20.38,75600,17.6495304379029,17.8739408775623,17.6495304379029,17.8651748447631,86241.9771084209,0.0,1.0
2010-09-23,20.1096,20.192,19.87,19.87,4300,17.6281413178728,17.7003734281382,17.4181071720041,17.4181071720041,4905.2976397647,0.0,1.0
2010-09-24,20.5,20.503,20.39,20.39,5200,17.9703672383535,17.9729970481932,17.8739408775623,17.8739408775623,5931.98784343636,0.0,1.0
2010-09-27,20.5,20.5724,20.5,20.5724,600,17.9703672383535,18.0338333158197,17.9703672383535,18.0338333158197,684.460135781119,0.0,1.0
2010-09-28,20.64,20.64,20.42,20.42,2700,18.0930916975422,18.0930916975422,17.9002389759599,17.9002389759599,3080.07061101504,0.0,1.0
2010-09-29,20.78,20.78,20.54,20.54,4200,18.215816156731,18.215816156731,18.0054313695503,18.0054313695503,4791.22095046783,0.0,1.0
2010-09-30,20.84,20.93,20.84,20.89,500,18.2684123535262,18.3473066487189,18.2684123535262,18.3122425175222,570.383446484265,0.0,1.0
2010-10-01,20.67,20.82,20.64,20.82,1400,18.1193897959398,18.2508802879278,18.0930916975422,18.2508802879278,1597.07365015595,0.0,1.0
2010-10-04,20.44,20.47,20.3596,20.4,10100,17.9177710415583,17.9440691399559,17.8472921378528,17.8827069103615,11521.7456189822,0.0,1.0
2010-10-05,20.72,20.79,20.59,20.59,11700,18.1632199599358,18.2245821895302,18.0492615335463,18.0492615335463,13346.9726477318,0.0,1.0
2010-10-06,20.74,20.906,20.74,20.77,2400,18.1807520255342,18.3262681700009,18.1807520255342,18.2070501239318,2737.84054312448,0.0,1.0
2010-10-07,20.76,20.76,20.73,20.75,74500,18.1982840911326,18.1982840911326,18.171985992735,18.1895180583334,84987.1335261556,0.0,1.0
2010-10-08,20.92,20.92,20.7543,20.7543,400,18.3385406159198,18.3385406159198,18.1932874524371,18.1932874524371,456.306757187412,0.0,1.0
2010-10-11,21.0,21.0,20.96,20.98,1300,18.4086688783133,18.4086688783133,18.3736047471165,18.3911368127149,1482.99696085909,0.0,1.0
2010-10-12,21.0243,21.0243,21.0243,21.0243,500,18.4299703380154,18.4299703380154,18.4299703380154,18.4299703380154,570.383446484265,0.0,1.0
2010-10-13,21.5235,21.5235,21.37,21.37,2300,18.8675706953513,18.8675706953513,18.7330120918836,18.7330120918836,2623.76385382762,0.0,1.0
2010-10-14,21.31,21.52,21.31,21.39,1700,18.6804158950884,18.8645025838716,18.6804158950884,18.750544157482,1939.30371804651,0.0,1.0
2010-10-15,21.407,21.4524,21.407,21.4524,1600,18.7654464132406,18.805244202149,18.7654464132406,18.805244202149,1825.22702874965,0.0,1.0
2010-10-18,21.484,21.484,21.45,21.45,300,18.8329448657945,18.8329448657945,18.8031403542772,18.8031403542772,342.230067890559,0.0,1.0
2010-10-19,21.1499,21.3401,21.1499,21.24,2400,18.5400717099733,18.706801653814,18.5400717099733,18.6190536654941,2737.84054312447,0.0,1.0
2010-10-20,21.4,21.49,21.3775,21.38,2800,18.7593101902812,18.838204485474,18.739586616483,18.7417781246828,3194.14730031189,0.0,1.0
2010-10-21,21.28,21.62,21.21,21.62,6900,18.6541177966908,18.9521629118635,18.5927555670965,18.9521629118635,7871.29156148288,0.0,1.0
2010-10-22,21.41,21.42,21.38,21.4,58700,18.7680762230804,18.7768422558796,18.7417781246828,18.7593101902812,66963.0166172528,0.0,1.0
2010-10-25,21.52,21.61,21.52,21.54,1900,18.8645025838716,18.9433968790643,18.8645025838716,18.88203464947,2167.45709664021,0.0,1.0
2010-10-26,21.5,21.5243,21.47,21.47,700,18.8469705182732,18.8682719779752,18.8206724198756,18.8206724198756,798.536825077971,0.0,1.0
2010-10-27,21.208,21.256,21.208,21.256,600,18.5910023605366,18.6330793179728,18.5910023605366,18.6330793179728,684.46013578112,0.0,1.0
2010-10-28,21.4724,21.4724,21.45,21.45,500,18.8227762677474,18.8227762677474,18.8031403542772,18.8031403542772,570.383446484265,0.0,1.0
2010-10-29,21.5983,21.62,21.5601,21.62,3300,18.9331406206893,18.9521629118635,18.8996543753963,18.9521629118635,3764.53074679615,0.0,1.0
2010-11-01,21.45,21.67,21.45,21.67,1200,18.8031403542772,18.9959930758595,18.8031403542772,18.9959930758595,1368.92027156224,0.0,1.0
2010-11-02,21.806,21.806,21.67,21.67,1400,19.1152111219286,19.1152111219286,18.9959930758595,18.9959930758595,1597.07365015594,0.0,1.0
2010-11-03,21.754,21.88,21.754,21.77,3000,19.0696277513728,19.1800797646426,19.0696277513728,19.0836534038515,3422.30067890559,0.0,1.0
2010-11-04,22.136,22.17,22.05,22.14,2200,19.4044902043021,19.4342947158194,19.329102322229,19.4079966174218,2509.68716453077,0.0,1.0
2010-11-05,22.19,22.26,22.186,22.26,1900,19.4518267814178,19.5131890110121,19.4483203682981,19.5131890110121,2167.4570966402,0.0,1.0
2010-11-08,22.1701,22.1701,22.15,22.15,2000,19.4343823761473,19.4343823761473,19.416762650221,19.416762650221,2281.53378593707,0.0,1.0
2010-11-09,21.96,22.3,21.96,22.25,7700,19.2502080270362,19.5482531422089,19.2502080270362,19.5044229782129,8783.90507585771,0.0,1.0
2010-11-10,22.08,22.1,21.8301,22.0,33700,19.3554004206266,19.372932486225,19.1363372609747,19.285272158233,38443.8442930395,0.0,1.0
2010-11-11,22.0843,22.1,22.0064,22.01,1200,19.3591698147302,19.372932486225,19.2908824192245,19.2940381910322,1368.92027156224,0.0,1.0
2010-11-12,21.836,21.87,21.82,21.82,1200,19.1415092203262,19.1713137318435,19.1274835678475,19.1274835678475,1368.92027156224,0.0,1.0
2010-11-15,21.8,21.98,21.8,21.9,2100,19.1099515022491,19.2677400926346,19.1099515022491,19.197611830241,2395.61047523391,0.0,1.0
2010-11-16,21.41,21.66,21.41,21.66,1700,18.7680762230804,18.9872270430603,18.7680762230804,18.9872270430603,1939.3037180465,0.0,1.0
2010-11-17,21.516,21.55,21.516,21.55,400,18.8609961707519,18.8908006822692,18.8609961707519,18.8908006822692,456.306757187412,0.0,1.0
2010-11-18,21.874,21.874,21.86,21.86,400,19.1748201449631,19.1748201449631,19.1625476990443,19.1625476990443,456.306757187413,0.0,1.0
2010-11-19,21.824,21.87,21.8,21.8,3700,19.1309899809671,19.1713137318435,19.1099515022491,19.1099515022491,4220.83750398358,0.0,1.0
2010-11-22,21.7893,21.7893,21.71,21.76,1900,19.1005718471539,19.1005718471539,19.0310572070563,19.0748873710523,2167.45709664021,0.0,1.0
2010-11-23,21.53,21.56,21.47,21.56,1000,18.8732686166708,18.8995667150683,18.8206724198756,18.8995667150683,1140.76689296853,0.0,1.0
2010-11-24,21.866,21.866,21.7324,21.75,1900,19.1678073187238,19.1678073187238,19.0506931205265,19.0661213382531,2167.45709664021,0.0,1.0
2010-11-26,21.8724,21.8724,21.8724,21.8724,400,19.1734175797153,19.1734175797153,19.1734175797153,19.1734175797153,456.306757187412,0.0,1.0
2010-11-29,21.71,21.7396,21.54,21.6,3500,19.0310572070563,19.0570046641419,18.88203464947,18.9346308462651,3992.68412538986,0.0,1.0
2010-11-30,21.5592,21.57,21.53,21.53,1000,18.8988654324444,18.9083327478675,18.8732686166708,18.8732686166708,1140.76689296853,0.0,1.0
2010-12-01,21.87,21.87,21.87,21.87,300,19.1713137318435,19.1713137318435,19.1713137318435,19.1713137318435,342.230067890559,0.0,1.0
2010-12-02,22.02,22.06,22.014,22.06,1800,19.3028042238314,19.3378683550282,19.2975446041519,19.3378683550282,2053.38040734336,0.0,1.0
2010-12-03,22.272,22.28,22.2262,22.2262,2800,19.5237082503712,19.5307210766105,19.4835598201508,19.4835598201508,3194.14730031188,0.0,1.0
2010-12-06,22.226,22.27,22.226,22.27,1700,19.4833844994949,19.5219550438113,19.4833844994949,19.5219550438113,1939.3037180465,0.0,1.0
2010-12-07,22.36,22.38,22.286,22.38,22300,19.6008493390041,19.6183814046025,19.53598069629,19.6183814046025,25439.1017131983,0.0,1.0
2010-12-08,22.18,22.2143,22.1701,22.1743,1300,19.4430607486186,19.4731282411198,19.4343823761473,19.438064109923,1482.99696085909,0.0,1.0
2010-12-09,22.26,22.37,22.24,22.36,2700,19.5131890110121,19.6096153718033,19.4956569454137,19.6008493390041,3080.07061101504,0.0,1.0
2010-12-10,22.4,22.4,22.3,22.3,800,19.6359134702009,19.6359134702009,19.5482531422089,19.5482531422089,912.613514374824,0.0,1.0
2010-12-13,22.306,22.38,22.3052,22.38,1600,19.5535127618884,19.6183814046025,19.5528114792645,19.6183814046025,1825.22702874965,0.0,1.0
2010-12-14,22.45,22.45,22.39,22.39,800,19.6797436341969,19.6797436341969,19.6271474374017,19.6271474374017,912.613514374824,0.0,1.0
2010-12-15,22.37,22.48,22.31,22.31,1800,19.6096153718033,19.7060417325945,19.5570191750081,19.5570191750081,2053.38040734336,0.0,1.0
2010-12-16,22.54,22.54,22.38,22.38,3000,19.7586379293896,19.7586379293896,19.6183814046025,19.6183814046025,3422.3006789056,0.0,1.0
2010-12-17,22.61,22.61,22.43,22.46,3400,19.820000158984,19.820000158984,19.6622115685985,19.6885096669961,3878.60743609301,0.0,1.0
2010-12-20,22.68,22.698,22.57,22.5892,1700,19.8813623885784,19.8971412476169,19.7849360277872,19.8017668107617,1939.3037180465,0.0,1.0
2010-12-21,22.796,22.8199,22.78,22.78,5700,19.9830483690491,20.0039991874392,19.9690227165704,19.9690227165704,6502.37128992062,0.0,1.0
2010-12-22,22.8301,22.8301,22.792,22.81,2100,20.0129405408943,20.0129405408943,19.9795419559294,19.995320814968,2395.61047523392,0.0,1.0
2010-12-23,22.85,22.9,22.83,22.83,3100,20.0303849461647,20.0742151101607,20.0128528805663,20.0128528805663,3536.37736820246,0.0,1.0
2010-12-27,22.82,22.84,22.67,22.72,10800,20.0978833987186,20.1154976698831,19.9657763649846,20.0098120428959,12262.783851941,0.107,1.0
2010-12-28,22.8,22.81,22.74,22.74,3600,20.080269127554,20.0890762631363,20.0274263140605,20.0274263140605,4087.59461731369,0.0,1.0
2010-12-29,22.91,22.91,22.88,22.88,45100,20.1771476189589,20.1771476189589,20.1507262122121,20.1507262122121,51208.4770113464,0.0,1.0
2010-12-30,22.88,22.94,22.87,22.93,1800,20.1507262122121,20.2035690257057,20.1419190766299,20.1947618901234,2043.79730865684,0.0,1.0
2010-12-31,22.778,22.8305,22.72,22.7388,4900,20.0608934292731,20.1071308910799,20.0098120428959,20.0263694577906,5563.67045134361,0.0,1.0
2011-01-03,23.02,23.039,22.85,22.85,1600,20.2740261103638,20.2907596679701,20.1243048054653,20.1243048054653,1816.70871880608,0.0,1.0
2011-01-04,22.79,22.98,22.7,22.98,5900,20.0714619919718,20.2387975680347,19.9921977717314,20.2387975680347,6699.11340059742,0.0,1.0
2011-01-05,22.87,22.889,22.7902,22.83,4000,20.1419190766299,20.1586526342362,20.0716381346834,20.1066905343008,4541.77179701519,0.0,1.0
2011-01-06,22.79,22.83,22.774,22.83,4600,20.0714619919718,20.1066905343008,20.0573705750402,20.1066905343008,5223.03756656748,0.0,1.0
2011-01-07,22.56,22.57,22.52,22.57,600,19.8688978735798,19.877705009162,19.8336693312507,19.877705009162,681.26576955228,0.0,1.0
2011-01-10,22.6499,22.6499,22.38,22.38,900,19.9480740224643,19.9480740224643,19.7103694330991,19.7103694330991,1021.89865432842,0.0,1.0
2011-01-11,22.7119,22.72,22.7099,22.7099,500,20.0026782630743,20.0098120428959,20.0009168359579,20.0009168359579,567.721474626901,0.0,1.0
2011-01-12,22.84,22.89,22.8,22.89,4000,20.1154976698831,20.1595333477944,20.080269127554,20.1595333477944,4541.7717970152,0.0,1.0
2011-01-13,22.75,22.84,22.75,22.84,1900,20.0362334496427,20.1154976698831,20.0362334496427,20.1154976698831,2157.34160358222,0.0,1.0
2011-01-14,22.91,22.91,22.7801,22.7801,2300,20.1771476189589,20.1771476189589,20.0627429277453,20.0627429277453,2611.51878328374,0.0,1.0
2011-01-18,23.037,23.04,22.9499,22.9499,3800,20.2889982408536,20.2916403815283,20.2122880899321,20.2122880899321,4314.68320716444,0.0,1.0
2011-01-19,22.6993,23.02,22.6993,23.02,1800,19.9915812722407,20.2740261103638,19.9915812722407,20.2740261103638,2043.79730865684,0.0,1.0
2011-01-20,22.6,22.6,22.5243,22.6,5200,19.9041264159088,19.9041264159088,19.8374563995511,19.9041264159088,5904.30333611977,0.0,1.0
2011-01-21,22.4901,22.5524,22.4901,22.5524,700,19.8073359958598,19.8622044505373,19.8073359958598,19.8622044505373,794.81006447766,0.0,1.0
2011-01-24,22.6,22.6,22.4,22.4,3600,19.9041264159088,19.9041264159088,19.7279837042636,19.7279837042636,4087.59461731369,0.0,1.0
2011-01-25,22.59,22.59,22.4501,22.47,3500,19.8953192803266,19.8953192803266,19.7721074535307,19.7896336533394,3974.0503223883,0.0,1.0
2011-01-26,22.8633,22.879,22.82,22.82,1100,20.1360182957897,20.1498454986539,20.0978833987186,20.0978833987186,1248.98724417918,0.0,1.0
2011-01-27,22.82,22.86,22.8,22.83,46400,20.0978833987186,20.1331119410476,20.080269127554,20.1066905343008,52684.5528453762,0.0,1.0
2011-01-28,22.49,22.6,22.49,22.6,1500,19.807247924504,19.9041264159088,19.807247924504,19.9041264159088,1703.1644238807,0.0,1.0
2011-01-31,22.47,22.5,22.33,22.45,36900,19.7896336533394,19.8160550600862,19.6663337551878,19.7720193821749,41897.8448274653,0.0,1.0
2011-02-01,22.89,22.8978,22.77,22.81,7200,20.1595333477944,20.1664029135485,20.0538477208073,20.0890762631363,8175.18923462736,0.0,1.0
2011-02-02,22.84,22.8543,22.8258,22.84,1300,20.1154976698831,20.1280918737657,20.1029915373563,20.1154976698831,1476.07583402994,0.0,1.0
2011-02-03,22.814,22.82,22.7643,22.7643,1700,20.0925991173692,20.0978833987186,20.0488276535254,20.0488276535254,1930.25301373146,0.0,1.0
2011-02-04,22.8701,22.8701,22.86,22.86,3300,20.1420071479857,20.1420071479857,20.1331119410476,20.1331119410476,3746.96173253754,0.0,1.0
2011-02-07,23.11,23.22,22.98,22.98,6000,20.3532903306041,20.450168822009,20.2387975680347,20.2387975680347,6812.65769552281,0.0,1.0
2011-02-08,23.1652,23.1652,23.02,23.02,700,20.4019057190182,20.4019057190182,20.2740261103638,20.2740261103638,794.81006447766,0.0,1.0
2011-02-09,23.11,23.14,23.09,23.14,1300,20.3532903306041,20.3797117373509,20.3356760594396,20.3797117373509,1476.07583402994,0.0,1.0
2011-02-10,23.0993,23.0993,23.09,23.09,1200,20.3438666955311,20.3438666955311,20.3356760594396,20.3356760594396,1362.53153910456,0.0,1.0
2011-02-11,23.378,23.378,23.04,23.04,1900,20.5893215642087,20.5893215642087,20.2916403815283,20.2916403815283,2157.34160358222,0.0,1.0
2011-02-14,23.43,23.43,23.31,23.33,3200,20.6351186692364,20.6351186692364,20.5294330422493,20.5470473134138,3633.41743761217,0.0,1.0
2011-02-15,23.41,23.43,23.4,23.42,800,20.6175043980719,20.6351186692364,20.6086972624897,20.6263115336542,908.354359403042,0.0,1.0
2011-02-16,23.55,23.55,23.447,23.46,900,20.7408042962236,20.7408042962236,20.6500907997263,20.6615400759832,1021.89865432842,0.0,1.0
2011-02-17,23.8399,23.8405,23.36,23.36,2200,20.9961231567533,20.9966515848882,20.5734687201606,20.5734687201606,2497.97448835836,0.0,1.0
2011-02-18,23.82,23.8637,23.82,23.8637,500,20.9785969569446,21.0170841394391,20.9785969569446,21.0170841394391,567.721474626901,0.0,1.0
2011-02-22,23.6024,23.62,23.6024,23.62,600,20.7869536866746,20.8024542452994,20.7869536866746,20.8024542452994,681.265769552281,0.0,1.0
2011-02-23,23.08,23.092,22.9766,23.05,2200,20.3268689238573,20.337437486556,20.2358031419368,20.3004475171105,2497.97448835836,0.0,1.0
2011-02-24,23.4399,23.4599,23.16,23.26,5400,20.6438377334629,20.6614520046274,20.3973260085154,20.485397364338,6131.39192597052,0.0,1.0
2011-02-25,23.79,23.79,23.7405,23.7405,500,20.9521755501978,20.9521755501978,20.9085802290656,20.9085802290656,567.721474626901,0.0,1.0
2011-02-28,23.64,23.6684,23.64,23.6684,700,20.8200685164639,20.8450807815175,20.8200685164639,20.8450807815175,794.810064477661,0.0,1.0
2011-03-01,23.58,23.88,23.5,23.88,3500,20.7672257029704,21.0314397704382,20.6967686183123,21.0314397704382,3974.05032238829,0.0,1.0
2011-03-02,23.59,23.59,23.4567,23.4567,700,20.7760328385526,20.7760328385526,20.6586337212411,20.6586337212411,794.810064477661,0.0,1.0
2011-03-03,24.06,24.06,24.0,24.0,2200,21.1899682109189,21.1899682109189,21.1371253974253,21.1371253974253,2497.97448835836,0.0,1.0
2011-03-04,23.824,23.84,23.77,23.84,1300,20.9821198111775,20.9962112281091,20.9345612790333,20.9962112281091,1476.07583402994,0.0,1.0
2011-03-07,23.46,23.78,23.39,23.78,1900,20.6615400759832,20.9433684146156,20.5998901269074,20.9433684146156,2157.34160358222,0.0,1.0
2011-03-08,23.7884,23.8748,23.7884,23.8748,500,20.9507664085047,21.0268600599354,20.9507664085047,21.0268600599354,567.7214746269,0.0,1.0
2011-03-09,23.74,23.76,23.66,23.66,6100,20.9081398722865,20.925754143451,20.8376827876284,20.8376827876284,6926.20199044819,0.0,1.0
2011-03-10,23.3036,23.4,23.3,23.4,2300,20.5237964754767,20.6086972624897,20.5206259066671,20.6086972624897,2611.51878328374,0.0,1.0
2011-03-11,23.35,23.35,23.1401,23.1401,1600,20.5646615845784,20.5646615845784,20.3797998087067,20.3797998087067,1816.70871880608,0.0,1.0
2011-03-14,23.16,23.16,22.9901,23.12,2600,20.3973260085154,20.3973260085154,20.2476927749728,20.3620974661864,2952.15166805988,0.0,1.0
2011-03-15,22.9915,22.9915,22.7,22.7,1700,20.2489257739543,20.2489257739543,19.9921977717314,19.9921977717314,1930.25301373146,0.0,1.0
2011-03-16,22.95,23.02,22.778,23.02,4600,20.2123761612879,20.2740261103638,20.0608934292731,20.2740261103638,5223.03756656749,0.0,1.0
2011-03-17,23.03,23.08,22.99,23.08,2000,20.282833245946,20.3268689238573,20.247604703617,20.3268689238573,2270.8858985076,0.0,1.0
2011-03-18,23.21,23.27,23.18,23.27,2100,20.4413616864267,20.4942044999203,20.4149402796799,20.4942044999203,2384.43019343298,0.0,1.0
2011-03-21,23.53,23.53,23.45,23.45,1500,20.7231900250591,20.7231900250591,20.652732940401,20.652732940401,1703.1644238807,0.0,1.0
2011-03-22,23.7,23.7,23.6301,23.65,1100,20.8729113299575,20.8729113299575,20.8113494522375,20.8288756520462,1248.98724417918,0.0,1.0
2011-03-23,23.8736,23.88,23.5201,23.5201,2900,21.0258032036655,21.0314397704382,20.7144709608326,20.7144709608326,3292.78455283603,0.0,1.0
2011-03-24,24.042,24.042,23.94,23.98,2500,21.1741153668708,21.1741153668708,21.0842825839317,21.1195111262608,2838.6073731345,0.0,1.0
2011-03-25,24.2543,24.3386,24.25,24.25,1800,21.3610908552822,21.4353350082406,21.3573037869818,21.3573037869818,2043.79730865684,0.0,1.0
2011-03-28,24.18,24.27,24.18,24.27,2300,21.295653837906,21.3749180581463,21.295653837906,21.3749180581463,2611.51878328374,0.0,1.0
2011-03-29,24.151,24.47,23.99,24.47,2000,21.2701131447174,21.5510607697915,21.128318261843,21.5510607697915,2270.88589850761,0.0,1.0
2011-03-30,24.35,24.37,24.2712,24.29,6000,21.4453751428044,21.4629894139689,21.3759749144162,21.3925323293109,6812.65769552281,0.0,1.0
2011-03-31,24.2828,24.31,24.22,24.24,3200,21.3861911916916,21.4101466004754,21.330882380235,21.3484966513996,3633.41743761217,0.0,1.0
2011-04-01,24.48,24.55,24.46,24.55,1500,21.5598679053738,21.6215178544496,21.5422536342093,21.6215178544496,1703.1644238807,0.0,1.0
2011-04-04,24.532,24.532,24.45,24.45,4500,21.6056650104016,21.6056650104016,21.533446498627,21.533446498627,5109.49327164209,0.0,1.0
2011-04-05,24.426,24.56,24.41,24.44,10000,21.5123093732296,21.6303249900319,21.498217956298,21.5246393630448,11354.429492538,0.0,1.0
2011-04-06,24.63,24.64,24.54,24.59,3000,21.6919749391077,21.70078207469,21.6127107188674,21.6567463967787,3406.32884776141,0.0,1.0
2011-04-07,24.59,24.62,24.54,24.6,13300,21.6567463967787,21.6831678035255,21.6127107188674,21.6655535323609,15101.3912250755,0.0,1.0
2011-04-08,24.3,24.7,24.3,24.7,2600,21.4013394648931,21.7536248881835,21.4013394648931,21.7536248881835,2952.15166805988,0.0,1.0
2011-04-11,24.1,24.3462,24.1,24.3462,1400,21.2251967532479,21.4420284312832,21.2251967532479,21.4420284312832,1589.62012895532,0.0,1.0
2011-04-12,24.02,24.07,24.02,24.07,500,21.1547396685898,21.1987753465011,21.1547396685898,21.1987753465011,567.721474626901,0.0,1.0
2011-04-13,24.058,24.058,23.9232,24.01,1800,21.1882067838024,21.1882067838024,21.0694865961535,21.1459325330076,2043.79730865684,0.0,1.0
2011-04-14,23.9228,23.9228,23.9228,23.9228,500,21.0691343107302,21.0691343107302,21.0691343107302,21.0691343107302,567.721474626902,0.0,1.0
2011-04-15,24.26,24.2899,24.019,24.12,2000,21.3661109225641,21.392444257955,21.1538589550316,21.2428110244124,2270.8858985076,0.0,1.0
2011-04-18,23.9,24.1,23.86,24.1,1500,21.0490540416027,21.2251967532479,21.0138254992737,21.2251967532479,1703.1644238807,0.0,1.0
2011-04-19,23.9328,23.99,23.83,23.92,3200,21.0779414463125,21.128318261843,20.9874040925269,21.0666683127672,3633.41743761216,0.0,1.0
2011-04-20,24.2,24.24,24.1776,24.24,900,21.3132681090705,21.3484966513996,21.2935401253662,21.3484966513996,1021.89865432842,0.0,1.0
2011-04-21,24.359,24.4092,24.28,24.4092,10900,21.4533015648285,21.4975133854514,21.3837251937286,21.4975133854514,12376.3281468664,0.0,1.0
2011-04-25,24.38,24.4,24.24,24.38,10600,21.4717965495512,21.4894108207157,21.3484966513996,21.4717965495512,12035.6952620903,0.0,1.0
2011-04-26,24.69,24.73,24.69,24.69,6600,21.7448177526013,21.7800462949303,21.7448177526013,21.7448177526013,7493.92346507508,0.0,1.0
2011-04-27,24.76,24.81,24.57,24.59,24300,21.8064677016771,21.8505033795884,21.6391321256142,21.6567463967787,27591.2636668674,0.0,1.0
2011-04-28,24.84,24.85,24.74,24.75,12900,21.8769247863352,21.8857319219174,21.7888534305126,21.7976605660948,14647.214045374,0.0,1.0
2011-04-29,25.01,25.03,24.92,24.9201,3500,22.0266460912336,22.0442603623981,21.9473818709933,21.9474699423491,3974.05032238831,0.0,1.0
2011-05-02,24.9228,25.06,24.9228,25.06,1600,21.9498478689563,22.0706817691449,21.9498478689563,22.0706817691449,1816.70871880608,0.0,1.0
2011-05-03,24.74,24.88,24.71,24.81,1800,21.7888534305126,21.9121533286642,21.7624320237658,21.8505033795884,2043.79730865684,0.0,1.0
2011-05-04,24.65,24.94,24.48,24.82,13000,21.7095892102722,21.9649961421578,21.5598679053738,21.8593105151707,14760.7583402994,0.0,1.0
2011-05-05,24.342,24.55,24.33,24.55,4000,21.4383294343386,21.6215178544496,21.4277608716399,21.6215178544496,4541.77179701521,0.0,1.0
2011-05-06,24.5536,24.68,24.5536,24.68,2200,21.6246884232592,21.736010617019,21.6246884232592,21.736010617019,2497.97448835837,0.0,1.0
2011-05-09,24.709,24.76,24.528,24.55,3000,21.7615513102076,21.8064677016771,21.6021421561687,21.6215178544496,3406.3288477614,0.0,1.0
2011-05-10,24.92,24.9499,24.778,24.8,4200,21.9473818709933,21.9737152063842,21.8223205457252,21.8416962440061,4768.86038686596,0.0,1.0
2011-05-11,24.8099,24.8335,24.6516,24.8,4500,21.8504153082326,21.8712001482067,21.7109983519654,21.8416962440061,5109.4932716421,0.0,1.0
2011-05-12,24.95,24.95,24.61,24.72,1900,21.97380327774,21.97380327774,21.6743606679432,21.7712391593481,2157.34160358223,0.0,1.0
2011-05-13,24.82,24.92,24.692,24.9,2400,21.8593105151707,21.9473818709933,21.7465791797177,21.9297675998287,2725.06307820912,0.0,1.0
2011-05-16,24.5269,24.8,24.5269,24.8,900,21.6011733712546,21.8416962440061,21.6011733712546,21.8416962440061,1021.89865432842,0.0,1.0
2011-05-17,24.29,24.41,24.16,24.41,7000,21.3925323293109,21.498217956298,21.2780395667415,21.498217956298,7948.10064477659,0.0,1.0
2011-05-18,24.6796,24.6986,24.27,24.27,2000,21.7356583315957,21.752391889202,21.3749180581463,21.3749180581463,2270.8858985076,0.0,1.0
2011-05-19,24.75,24.76,24.6,24.69,3700,21.7976605660948,21.8064677016771,21.6655535323609,21.7448177526013,4201.13891223907,0.0,1.0
2011-05-20,24.57,24.7251,24.56,24.66,2100,21.6391321256142,21.775730798495,21.6303249900319,21.7183963458545,2384.43019343298,0.0,1.0
2011-05-23,24.29,24.29,24.1446,24.1446,4000,21.3925323293109,21.3925323293109,21.2644765779448,21.2644765779448,4541.77179701519,0.0,1.0
2011-05-24,24.08,24.3,24.04,24.3,13900,21.2075824820834,21.4013394648931,21.1723539397543,21.4013394648931,15782.6569946278,0.0,1.0
2011-05-25,24.15,24.15,23.98,23.98,9800,21.2692324311592,21.2692324311592,21.1195111262608,21.1195111262608,11127.3409026873,0.0,1.0
2011-05-26,24.394,24.42,23.6909,24.26,2800,21.4841265393664,21.5070250918802,20.8648968365776,21.3661109225641,3179.24025791064,0.0,1.0
2011-05-27,24.468,24.6,24.468,24.6,2300,21.5492993426751,21.6655535323609,21.5492993426751,21.6655535323609,2611.51878328374,0.0,1.0
2011-05-31,24.78,24.8,24.55,24.62,4700,21.8240819728416,21.8416962440061,21.6215178544496,21.6831678035255,5336.58186149287,0.0,1.0
2011-06-01,24.37,24.6301,24.37,24.6301,1700,21.4629894139689,21.6920630104635,21.4629894139689,21.6920630104635,1930.25301373147,0.0,1.0
2011-06-02,24.24,24.31,24.221,24.31,1000,21.3484966513996,21.4101466004754,21.3317630937933,21.4101466004754,1135.4429492538,0.0,1.0
2011-06-03,24.0096,24.16,23.964,24.11,1400,21.1455802475843,21.2780395667415,21.1054197093292,21.2340038888302,1589.62012895532,0.0,1.0
2011-06-06,23.66,23.91,23.66,23.88,2500,20.8376827876284,21.057861177185,20.8376827876284,21.0314397704382,2838.60737313451,0.0,1.0
2011-06-07,23.74,23.88,23.66,23.88,1500,20.9081398722865,21.0314397704382,20.8376827876284,21.0314397704382,1703.1644238807,0.0,1.0
2011-06-08,23.49,23.5957,23.49,23.5701,1600,20.68796148273,20.7810529058345,20.68796148273,20.7585066387439,1816.70871880608,0.0,1.0
2011-06-09,23.79,23.79,23.6,23.61,4100,20.9521755501978,20.9521755501978,20.7848399741349,20.7936471097171,4655.31609194059,0.0,1.0
2011-06-10,23.36,23.66,23.36,23.66,700,20.5734687201606,20.8376827876284,20.5734687201606,20.8376827876284,794.810064477661,0.0,1.0
2011-06-13,23.2978,23.3725,22.98,23.27,15500,20.518688336839,20.5844776396384,20.2387975680347,20.4942044999203,17599.3657134339,0.0,1.0
2011-06-14,23.64,23.64,23.37,23.37,1400,20.8200685164639,20.8200685164639,20.5822758557429,20.5822758557429,1589.62012895532,0.0,1.0
2011-06-15,23.2298,23.5,23.2298,23.45,4100,20.4587998148796,20.6967686183123,20.4587998148796,20.652732940401,4655.31609194058,0.0,1.0
2011-06-16,23.2365,23.26,23.21,23.21,900,20.4647005957197,20.485397364338,20.4413616864267,20.4413616864267,1021.89865432842,0.0,1.0
2011-06-17,23.39,23.43,23.36,23.36,3400,20.5998901269074,20.6351186692364,20.5734687201606,20.5734687201606,3860.50602746292,0.0,1.0
2011-06-20,23.3342,23.43,23.3,23.43,1400,20.5507463103584,20.6351186692364,20.5206259066671,20.6351186692364,1589.62012895532,0.0,1.0
2011-06-21,23.78,23.78,23.7408,23.7408,1900,20.9433684146156,20.9433684146156,20.9088444431331,20.9088444431331,2157.34160358222,0.0,1.0
2011-06-22,23.75,23.78,23.64,23.66,3500,20.9169470078688,20.9433684146156,20.8200685164639,20.8376827876284,3974.0503223883,0.0,1.0
2011-06-23,23.352,23.37,23.301,23.354,1500,20.5664230116948,20.5822758557429,20.5215066202253,20.5681844388113,1703.1644238807,0.0,1.0
2011-06-24,23.47,23.47,23.432,23.432,900,20.6703472115655,20.6703472115655,20.6368800963529,20.6368800963529,1021.89865432842,0.0,1.0
2011-06-27,23.6767,23.68,23.43,23.5,1500,20.8523907040508,20.855297058793,20.6351186692364,20.6967686183123,1703.1644238807,0.0,1.0
2011-06-28,23.91,23.91,23.804,23.804,3500,21.057861177185,21.057861177185,20.964505540013,20.964505540013,3974.05032238829,0.0,1.0
2011-06-29,24.22,24.22,24.02,24.02,7400,21.330882380235,21.330882380235,21.1547396685898,21.1547396685898,8402.27782447814,0.0,1.0
2011-06-30,24.42,24.42,24.42,24.42,600,21.5070250918802,21.5070250918802,21.5070250918802,21.5070250918802,681.265769552282,0.0,1.0
2011-07-01,24.98,24.98,24.7,24.73,4000,22.0002246844868,22.0002246844868,21.7536248881835,21.7800462949303,4541.77179701521,0.0,1.0
2011-07-05,24.958,24.9835,24.83,24.91,4900,21.9808489862059,22.0033071819406,21.8681176507529,21.938574735411,5563.67045134361,0.0,1.0
2011-07-06,25.06,25.06,25.06,25.06,900,22.0706817691449,22.0706817691449,22.0706817691449,22.0706817691449,1021.89865432842,0.0,1.0
2011-07-07,25.33,25.43,25.2,25.2,3100,22.3084744298659,22.3965457856886,22.1939816672966,22.1939816672966,3519.87314268679,0.0,1.0
2011-07-08,25.3,25.3,25.07,25.14,3800,22.2820530231192,22.2820530231192,22.0794889047272,22.141138853803,4314.68320716444,0.0,1.0
2011-07-11,24.92,25.15,24.86,25.15,7300,21.9473818709933,22.1499459893853,21.8945390574997,22.1499459893853,8288.73352955274,0.0,1.0
2011-07-12,24.92,24.95,24.88,24.95,700,21.9473818709933,21.97380327774,21.9121533286642,21.97380327774,794.81006447766,0.0,1.0
2011-07-13,24.9,25.2,24.8973,25.0,7400,21.9297675998287,22.1939816672966,21.9273896732215,22.0178389556514,8402.27782447814,0.0,1.0
2011-07-14,24.73,25.01,24.73,24.98,24900,21.7800462949303,22.0266460912336,21.7800462949303,22.0002246844868,28272.5294364197,0.0,1.0
2011-07-15,24.71,24.79,24.6284,24.79,5300,21.7624320237658,21.8328891084239,21.6905657974145,21.8328891084239,6017.84763104514,0.0,1.0
2011-07-18,24.3972,24.6347,24.3224,24.6347,1500,21.4869448227527,21.6961142928314,21.4210674485974,21.6961142928314,1703.1644238807,0.0,1.0
2011-07-19,24.78,24.78,24.59,24.74,2000,21.8240819728416,21.8240819728416,21.6567463967787,21.7888534305126,2270.8858985076,0.0,1.0
2011-07-20,24.7,24.87,24.58,24.87,1600,21.7536248881835,21.903346193082,21.6479392611964,21.903346193082,1816.70871880608,0.0,1.0
2011-07-21,24.96,25.01,24.88,24.96,2600,21.9826104133223,22.0266460912336,21.9121533286642,21.9826104133223,2952.15166805988,0.0,1.0
2011-07-22,24.9342,25.13,24.87,25.0,7400,21.9598880035201,22.1323317182207,21.903346193082,22.0178389556514,8402.27782447812,0.0,1.0
2011-07-25,24.69,25.0,24.69,25.0,3700,21.7448177526013,22.0178389556514,21.7448177526013,22.0178389556514,4201.13891223906,0.0,1.0
2011-07-26,24.57,24.57,24.45,24.45,1500,21.6391321256142,21.6391321256142,21.533446498627,21.533446498627,1703.1644238807,0.0,1.0
2011-07-27,24.1,24.25,24.1,24.206,5300,21.2251967532479,21.3573037869818,21.2251967532479,21.3185523904199,6017.84763104515,0.0,1.0
2011-07-28,24.02,24.253,23.96,24.03,13000,21.1547396685898,21.3599459276565,21.1018968550963,21.1635468041721,14760.7583402994,0.0,1.0
2011-07-29,23.97,24.03,23.8914,24.03,2400,21.1107039906785,21.1635468041721,21.0414799050019,21.1635468041721,2725.06307820912,0.0,1.0
2011-08-01,23.77,23.77,23.59,23.68,2400,20.9345612790333,20.9345612790333,20.7760328385526,20.855297058793,2725.06307820912,0.0,1.0
2011-08-02,23.25,23.5056,23.25,23.42,900,20.4765902287558,20.7017006142383,20.4765902287558,20.6263115336542,1021.89865432842,0.0,1.0
2011-08-03,23.3353,23.38,23.19,23.36,7800,20.5517150952724,20.5910829913251,20.4237474152622,20.5734687201606,8856.45500417966,0.0,1.0
2011-08-04,22.37,23.5,22.37,23.5,14200,19.7015622975168,20.6967686183123,19.7015622975168,20.6967686183123,16123.289879404,0.0,1.0
2011-08-05,22.08,22.88,21.5342,22.55,8000,19.4461553656313,20.1507262122121,18.9654619055515,19.8600907379975,9083.5435940304,0.0,1.0
2011-08-08,20.62,21.72,20.62,21.72,11200,18.1603135706212,19.1290984846699,18.1603135706212,19.1290984846699,12716.9610316426,0.0,1.0
2011-08-09,20.5,20.82,20.14,20.63,19500,18.0546279436341,18.3364562822664,17.7375710626727,18.1691207062035,22141.1375104491,0.0,1.0
2011-08-10,20.8276,20.9299,20.53,20.88,5300,18.343149705309,18.4332467023155,18.0810493503809,18.38929909576,6017.84763104513,0.0,1.0
2011-08-11,20.85,20.85,20.54,20.59,1000,18.3628776890132,18.3628776890132,18.0898564859631,18.1338921638745,1135.4429492538,0.0,1.0
2011-08-12,21.27,21.444,20.98,21.2,12100,18.7327773834682,18.8860215425995,18.4773704515826,18.6711274343923,13738.859685971,0.0,1.0
2011-08-15,21.8375,21.8375,21.6,21.6,17400,19.2325823277615,19.2325823277615,19.0234128576828,19.0234128576828,19756.7073170161,0.0,1.0
2011-08-16,21.63,21.7308,21.63,21.7308,1100,19.0498342644295,19.1386101910987,19.0498342644295,19.1386101910987,1248.98724417918,0.0,1.0
2011-08-17,21.59,21.74,21.45,21.66,6100,19.0146057221005,19.1467127558344,18.8913058239489,19.0762556711763,6926.20199044819,0.0,1.0
2011-08-18,20.6132,20.96,20.45,20.91,2600,18.1543247184253,18.4597561804181,18.0105922657228,18.4157205025068,2952.15166805988,0.0,1.0
2011-08-19,20.49,20.87,20.4,20.44,2100,18.0458208080518,18.3804919601777,17.9665565878115,18.0017851301405,2384.43019343299,0.0,1.0
2011-08-22,20.5192,20.85,20.5192,20.85,1400,18.0715376439521,18.3628776890132,18.0715376439521,18.3628776890132,1589.62012895532,0.0,1.0
2011-08-23,20.99,21.03,20.96,21.03,1200,18.4861775871649,18.5214061294939,18.4597561804181,18.5214061294939,1362.53153910456,0.0,1.0
2011-08-24,21.05,21.19,21.05,21.19,1600,18.5390204006584,18.6623202988101,18.5390204006584,18.6623202988101,1816.70871880609,0.0,1.0
2011-08-25,20.9,20.9696,20.9,20.9696,1100,18.4069133669245,18.4682110305771,18.4069133669245,18.4682110305771,1248.98724417918,0.0,1.0
2011-08-26,21.3405,21.37,21.3197,21.35,1700,18.7948676893231,18.8208487392908,18.776548847312,18.8032344681263,1930.25301373146,0.0,1.0
2011-08-29,22.24,22.24,21.71,21.716,1400,19.5870695349474,19.5870695349474,19.1202913490876,19.125575630437,1589.62012895532,0.0,1.0
2011-08-30,22.29,22.388,22.13,22.14,62000,19.6311052128587,19.7174151415649,19.4901910435426,19.4989981791248,70397.4628537358,0.0,1.0
2011-08-31,22.22,22.39,22.065,22.39,27300,19.5694552637829,19.7191765686814,19.4329446622579,19.7191765686814,30997.5925146288,0.0,1.0
2011-09-01,21.92,22.47,21.8919,22.22,2800,19.3052411963151,19.7896336533394,19.280493145329,19.5694552637829,3179.24025791064,0.0,1.0
2011-09-02,21.272,21.4,21.26,21.4,2400,18.7345388105846,18.8472701460376,18.7239702478859,18.8472701460376,2725.06307820913,0.0,1.0
2011-09-06,21.12,21.2166,20.38,20.38,28800,18.6006703497343,18.6857472794589,17.948942316647,17.948942316647,32700.7569385094,0.0,1.0
2011-09-07,21.81,21.882,21.36,21.36,2500,19.2083627049102,19.2717740811025,18.8120416037085,18.8120416037085,2838.60737313451,0.0,1.0
2011-09-08,21.56,21.57,21.4328,21.546,1600,18.9881843153537,18.996991450936,18.8761575507474,18.9758543255386,1816.70871880608,0.0,1.0
2011-09-09,20.92,21.19,20.8499,21.17,2100,18.4245276380891,18.6623202988101,18.3627896176574,18.6447060276456,2384.43019343298,0.0,1.0
2011-09-12,20.8032,20.91,20.65,20.83,3200,18.3216602944883,18.4157205025068,18.186734977368,18.3452634178487,3633.41743761215,0.0,1.0
2011-09-13,21.308,21.308,21.1,21.1,500,18.7662444986808,18.7662444986808,18.5830560785697,18.5830560785697,567.721474626899,0.0,1.0
2011-09-14,21.882,21.882,21.17,21.17,2000,19.2717740811025,19.2717740811025,18.6447060276456,18.6447060276456,2270.8858985076,0.0,1.0
2011-09-15,21.9,21.9,21.8484,21.8484,800,19.2876269251506,19.2876269251506,19.2421821055461,19.2421821055461,908.35435940304,0.0,1.0
2011-09-16,21.9912,21.9912,21.91,21.91,400,19.3679480016608,19.3679480016608,19.2964340607328,19.2964340607328,454.17717970152,0.0,1.0
2011-09-19,21.8,21.8,21.612,21.612,500,19.199555569328,19.199555569328,19.0339814203815,19.0339814203815,567.7214746269,0.0,1.0
2011-09-20,21.614,21.9208,21.614,21.9208,600,19.0357428474979,19.3059457671617,19.0357428474979,19.3059457671617,681.265769552282,0.0,1.0
2011-09-21,21.3284,21.498,21.3284,21.498,900,18.7842110552686,18.9335800747437,18.7842110552686,18.9335800747437,1021.89865432842,0.0,1.0
2011-09-22,20.3284,20.76,20.091,20.51,2800,17.9034974970425,18.2836134687729,17.6944160983197,18.0634350792164,3179.24025791065,0.0,1.0
2011-09-23,20.6056,20.6056,20.5084,20.53,1300,18.1476312953828,18.1476312953828,18.0620259375232,18.0810493503809,1476.07583402994,0.0,1.0
2011-09-26,20.82,20.82,20.63,20.63,2300,18.3364562822664,18.3364562822664,18.1691207062035,18.1691207062035,2611.51878328375,0.0,1.0
2011-09-27,21.28,21.65,21.1975,21.4378,66000,18.7415845190504,19.0674485355941,18.6689256504968,18.8805611185385,74939.234650751,0.0,1.0
2011-09-28,20.728,21.33,20.728,21.31,5200,18.2554306349097,18.7856201969617,18.2554306349097,18.7680059257972,5904.30333611975,0.0,1.0
2011-09-29,20.88,21.01,20.51,21.01,37700,18.38929909576,18.5037918583294,18.0634350792164,18.5037918583294,42806.1991868683,0.0,1.0
2011-09-30,20.826,20.96,20.54,20.54,5200,18.3417405636158,18.4597561804181,18.0898564859631,18.0898564859631,5904.30333611977,0.0,1.0
2011-10-03,19.9,20.56,19.9,20.56,2400,17.5261998086985,18.1074707571277,17.5261998086985,18.1074707571277,2725.06307820912,0.0,1.0
2011-10-04,20.49,20.49,19.5,19.61,36600,18.0458208080518,18.0458208080518,17.1739143854081,17.2707928768129,41557.2119426892,0.0,1.0
2011-10-05,20.7,20.726,20.51,20.66,29500,18.2307706552793,18.2536692077932,18.0634350792164,18.1955421129503,33495.5670029872,0.0,1.0
2011-10-06,21.08,21.16,20.78,20.84,55000,18.5654418074052,18.6358988920633,18.3012277399374,18.354070553431,62449.3622089591,0.0,1.0
2011-10-07,21.2384,21.27,20.9286,21.21,1700,18.7049468350282,18.7327773834682,18.4321017746898,18.6799345699746,1930.25301373146,0.0,1.0
2011-10-10,21.4309,21.54,21.35,21.35,3400,18.8744841949867,18.9705700441892,18.8032344681263,18.8032344681263,3860.50602746293,0.0,1.0
2011-10-11,21.6756,21.6756,21.65,21.65,900,19.0899948026847,19.0899948026847,19.0674485355941,19.0674485355941,1021.89865432842,0.0,1.0
2011-10-12,21.99,21.99,21.66,21.67,1900,19.3668911453909,19.3668911453909,19.0762556711763,19.0850628067586,2157.34160358223,0.0,1.0
2011-10-13,21.87,21.91,21.863,21.9008,2600,19.2612055184038,19.2964340607328,19.2550405234962,19.2883314959972,2952.15166805988,0.0,1.0
2011-10-14,22.17,22.17,21.99,22.13,6000,19.5254195858716,19.5254195858716,19.3668911453909,19.4901910435426,6812.65769552281,0.0,1.0
2011-10-17,21.7548,22.0101,21.7548,22.0101,4100,19.1597473164962,19.3845934879113,19.1597473164962,19.3845934879113,4655.31609194057,0.0,1.0
2011-10-18,22.0529,22.0529,21.71,21.739,4400,19.4222880282033,19.4222880282033,19.1202913490876,19.1458320422762,4995.94897671674,0.0,1.0
2011-10-19,21.7,22.03,21.694,22.0233,8300,19.1114842135054,19.40211968772,19.106199932156,19.3962189068799,9424.17647880654,0.0,1.0
2011-10-20,21.76,21.77,21.6945,21.77,2500,19.1643270269989,19.1731341625812,19.1066402889351,19.1731341625812,2838.60737313451,0.0,1.0
2011-10-21,22.15,22.19,22.09,22.145,4300,19.5078053147071,19.5430338570361,19.4549625012135,19.503401746916,4882.40468179134,0.0,1.0
2011-10-24,22.71,22.767,22.27,22.29,3500,20.0010049073137,20.0512055801326,19.6134909416942,19.6311052128587,3974.0503223883,0.0,1.0
2011-10-25,22.4,22.521,22.4,22.48,4400,19.7279837042636,19.834550044809,19.7279837042636,19.7984407889217,4995.94897671673,0.0,1.0
2011-10-26,22.44,22.51,22.17,22.49,8600,19.7632122465927,19.8248621956685,19.5254195858716,19.807247924504,9764.80936358266,0.0,1.0
2011-10-27,23.21,23.31,22.85,22.9,10000,20.4413616864267,20.5294330422493,20.1243048054653,20.1683404833766,11354.429492538,0.0,1.0
2011-10-28,23.08,23.09,23.01,23.0548,1600,20.3268689238573,20.3356760594396,20.2652189747815,20.30467494219,1816.70871880608,0.0,1.0
2011-10-31,22.832,22.832,22.68,22.68,3200,20.1084519614173,20.1084519614173,19.9745835005669,19.9745835005669,3633.41743761216,0.0,1.0
2011-11-01,21.9032,22.17,21.89,22.17,3600,19.2904452085369,19.5254195858716,19.2788197895683,19.5254195858716,4087.59461731368,0.0,1.0
2011-11-02,22.3616,22.41,22.226,22.3509,2600,19.6941643036277,19.7367908398459,19.5747395451323,19.6847406685547,2952.15166805989,0.0,1.0
2011-11-03,22.9708,22.9708,22.694,22.694,3300,20.230695003299,20.230695003299,19.9869134903821,19.9869134903821,3746.96173253755,0.0,1.0
2011-11-04,22.8,22.8285,22.764,22.764,1100,20.080269127554,20.1053694639635,20.0485634394579,20.0485634394579,1248.98724417918,0.0,1.0
2011-11-07,22.861,22.88,22.58,22.87,5000,20.1339926546058,20.1507262122121,19.8865121447443,20.1419190766299,5677.21474626901,0.0,1.0
2011-11-08,23.12,23.12,22.73,22.96,7200,20.3620974661864,20.3620974661864,20.0186191784782,20.2211832968702,8175.18923462736,0.0,1.0
2011-11-09,22.3116,22.73,22.3116,22.73,5400,19.6501286257164,20.0186191784782,19.6501286257164,20.0186191784782,6131.39192597053,0.0,1.0
2011-11-10,22.3896,22.47,22.26,22.4,2300,19.7188242832581,19.7896336533394,19.604683806112,19.7279837042636,2611.51878328374,0.0,1.0
2011-11-11,22.91,22.91,22.71,22.71,4000,20.1771476189589,20.1771476189589,20.0010049073137,20.0010049073137,4541.7717970152,0.0,1.0
2011-11-14,22.748,23.07,22.748,23.07,5500,20.0344720225263,20.3180617882751,20.0344720225263,20.3180617882751,6244.9362208959,0.0,1.0
2011-11-15,22.94,22.9708,22.63,22.63,6800,20.2035690257057,20.230695003299,19.9305478226556,19.9305478226556,7721.01205492584,0.0,1.0
2011-11-16,23.0284,23.12,22.79,23.12,1000,20.2814241042529,20.3620974661864,20.0714619919718,20.3620974661864,1135.4429492538,0.0,1.0
2011-11-17,22.37,22.6802,22.3,22.6802,3700,19.7015622975168,19.9747596432786,19.639912348441,19.9747596432786,4201.13891223907,0.0,1.0
2011-11-18,22.48,22.56,22.36,22.36,4600,19.7984407889217,19.8688978735798,19.6927551619346,19.6927551619346,5223.03756656748,0.0,1.0
2011-11-21,22.21,22.39,22.0796,22.31,4300,19.5606481282007,19.7191765686814,19.445803080208,19.6487194840233,4882.40468179133,0.0,1.0
2011-11-22,22.1,22.16,22.05,22.1,3100,19.4637696367958,19.5166124502894,19.4197339588845,19.4637696367958,3519.87314268678,0.0,1.0
2011-11-23,21.6108,21.96,21.6108,21.9,2400,19.0329245641116,19.3404697386441,19.0329245641116,19.2876269251506,2725.06307820912,0.0,1.0
2011-11-25,21.4844,21.7132,21.4844,21.7,1400,18.9216023703518,19.123109632474,18.9216023703518,19.1114842135054,1589.62012895532,0.0,1.0
2011-11-28,22.0004,22.16,21.77,21.77,55500,19.3760505663965,19.5166124502894,19.1731341625812,19.1731341625812,63017.0836835859,0.0,1.0
2011-11-29,22.286,22.3,22.171,22.21,3900,19.6275823586258,19.639912348441,19.5263002994298,19.5606481282007,4428.22750208983,0.0,1.0
2011-11-30,23.11,23.11,22.92,22.92,1900,20.3532903306041,20.3532903306041,20.1859547545412,20.1859547545412,2157.34160358222,0.0,1.0
2011-12-01,23.19,23.227,23.03,23.1,4400,20.4237474152622,20.4563338169166,20.282833245946,20.3444831950219,4995.94897671672,0.0,1.0
2011-12-02,23.18,23.27,23.13,23.13,3200,20.4149402796799,20.4942044999203,20.3709046017686,20.3709046017686,3633.41743761217,0.0,1.0
2011-12-05,23.55,23.69,23.37,23.48,444600,20.7408042962236,20.8641041943752,20.5822758557429,20.6791543471478,504817.935238239,0.0,1.0
2011-12-06,23.55,23.69,23.45,23.69,4700,20.7408042962236,20.8641041943752,20.652732940401,20.8641041943752,5336.58186149286,0.0,1.0
2011-12-07,23.462,23.462,23.2,23.358,7300,20.6633015030997,20.6633015030997,20.4325545508445,20.5717072930442,8288.73352955274,0.0,1.0
2011-12-08,23.0,23.55,23.0,23.55,15600,20.2564118391992,20.7408042962236,20.2564118391992,20.7408042962236,17712.9100083593,0.0,1.0
2011-12-09,23.5848,23.5848,23.04,23.04,8700,20.7714531280498,20.7714531280498,20.2916403815283,20.2916403815283,9878.35365850809,0.0,1.0
2011-12-12,23.26,23.26,23.16,23.16,6900,20.485397364338,20.485397364338,20.3973260085154,20.3973260085154,7834.55634985123,0.0,1.0
2011-12-13,23.2,23.56,23.2,23.55,7600,20.4325545508445,20.7496114318058,20.4325545508445,20.7408042962236,8629.36641432887,0.0,1.0
2011-12-14,22.61,22.78,22.61,22.78,10700,19.9129335514911,20.0626548563895,19.9129335514911,20.0626548563895,12149.2395570157,0.0,1.0
2011-12-15,22.76,22.83,22.75,22.83,4900,20.045040585225,20.1066905343008,20.0362334496427,20.1066905343008,5563.67045134362,0.0,1.0
2011-12-16,22.76,22.76,22.6814,22.6814,3100,20.045040585225,20.045040585225,19.9758164995484,19.9758164995484,3519.87314268678,0.0,1.0
2011-12-19,22.61,22.97,22.58,22.83,5600,19.9129335514911,20.2299904324525,19.8865121447443,20.1066905343008,6358.48051582128,0.0,1.0
2011-12-20,23.37,23.37,22.84,22.84,6400,20.5822758557429,20.5822758557429,20.1154976698831,20.1154976698831,7266.83487522432,0.0,1.0
2011-12-21,23.44,23.5,23.39,23.39,1500,20.6439258048187,20.6967686183123,20.5998901269074,20.5998901269074,1703.1644238807,0.0,1.0
2011-12-22,23.49,23.6397,23.49,23.6,5500,20.68796148273,20.8198043023965,20.68796148273,20.7848399741349,6244.93622089591,0.0,1.0
2011-12-23,23.4814,23.59,23.47,23.47,12300,20.7790272646506,20.875128960501,20.7689392413293,20.7689392413293,13899.6506583994,0.112,1.0
2011-12-27,23.68,23.77,23.4604,23.4604,5600,20.9547712498797,21.0344135392585,20.7604440637955,20.7604440637955,6328.29623471844,0.0,1.0
2011-12-28,23.2,23.6641,23.2,23.6641,9300,20.530012373193,20.9407011120895,20.530012373193,20.9407011120895,10509.4919612288,0.0,1.0
2011-12-29,23.54,23.54,23.41,23.41,6500,20.8308832441794,20.8308832441794,20.7158443817434,20.7158443817434,7345.34384386962,0.0,1.0
2011-12-30,23.52,23.58,23.5,23.58,7500,20.8131849576508,20.8662798172367,20.7954866711222,20.8662798172367,8475.39674292648,0.0,1.0
2012-01-03,23.81,23.9,23.67,23.77,66600,21.0698101123157,21.1494524016945,20.9459221066154,21.0344135392585,75261.5230771872,0.0,1.0
2012-01-04,23.69,23.75,23.6328,23.6738,11100,20.963620393144,21.0167152527299,20.9130032936722,20.9492847810559,12543.5871795312,0.0,1.0
2012-01-05,23.9,23.9,23.5,23.53,10100,21.1494524016945,21.1494524016945,20.7954866711222,20.8220341009151,11413.5342804743,0.0,1.0
2012-01-06,23.8,23.889,23.7685,23.78,10300,21.0609609690514,21.1397183441037,21.0330861677688,21.0432626825228,11639.5448602857,0.0,1.0
2012-01-09,23.56,23.74,23.56,23.74,4000,20.848581530708,21.0078661094656,20.848581530708,21.0078661094656,4520.21159622746,0.0,1.0
2012-01-10,23.91,23.95,23.887,23.95,10300,21.1583015449588,21.193698118016,21.1379485154509,21.193698118016,11639.5448602857,0.0,1.0
2012-01-11,23.88,23.92,23.85,23.87,14000,21.1317541151659,21.1671506882231,21.105206685373,21.1229049719016,15820.7405867961,0.0,1.0
2012-01-12,24.03,24.03,23.807,23.96,12900,21.2644912641305,21.2644912641305,21.0671553693364,21.2025472612803,14577.6823978335,0.0,1.0
2012-01-13,23.92,23.92,23.8121,23.9,20500,21.1671506882231,21.1671506882231,21.0716684324012,21.1494524016945,23166.0844306657,0.0,1.0
2012-01-17,23.93,24.03,23.93,24.01,3100,21.1759998314874,21.2644912641305,21.1759998314874,21.2467929776019,3503.16398707628,0.0,1.0
2012-01-18,23.95,24.05,23.85,23.86,31100,21.193698118016,21.2821895506591,21.105206685373,21.1140558286373,35144.6451606685,0.0,1.0
2012-01-19,24.049,24.14,23.9874,23.9874,19300,21.2813046363327,21.3618318400379,21.2267939138245,21.2267939138245,21810.0209517974,0.0,1.0
2012-01-20,24.0144,24.09,24.0144,24.07,4700,21.2506866006382,21.3175861237163,21.2506866006382,21.2998878371877,5311.24862556725,0.0,1.0
2012-01-23,24.1195,24.1801,24.04,24.07,3800,21.343691096346,21.3973169045277,21.2733404073948,21.2998878371877,4294.20101641609,0.0,1.0
2012-01-24,24.2599,24.26,24.0,24.0,5900,21.4679330677769,21.4680215592096,21.2379438343376,21.2379438343376,6667.3121044355,0.0,1.0
2012-01-25,24.5299,24.5592,24.2604,24.3,10900,21.7068599359132,21.7327879256776,21.4683755249401,21.5034181322668,12317.5765997198,0.0,1.0
2012-01-26,24.439,24.669,24.4096,24.6,6200,21.6264212236407,21.8299515187197,21.6004047424436,21.768892430196,7006.32797415254,0.0,1.0
2012-01-27,24.43,24.47,24.3709,24.43,3200,21.6184569947028,21.65385356776,21.5661585580107,21.6184569947028,3616.16927698196,0.0,1.0
2012-01-30,24.22,24.33,24.118,24.33,3900,21.4326249861523,21.5299655620597,21.3423637248564,21.5299655620597,4407.20630632177,0.0,1.0
2012-01-31,24.1672,24.37,24.06,24.27,5600,21.3859015097168,21.5653621351169,21.2910386939234,21.4768707024739,6328.29623471843,0.0,1.0
2012-02-01,24.59,24.66,24.47,24.47,11000,21.7600432869317,21.8219872897818,21.65385356776,21.65385356776,12430.5818896255,0.0,1.0
2012-02-02,24.7605,24.86,24.7,24.7,4200,21.9109211795881,21.998970155068,21.8573838628391,21.8573838628391,4746.22217603883,0.0,1.0
2012-02-03,25.18,25.24,24.93,24.93,8000,22.2821427395258,22.3352375991117,22.0609141579181,22.0609141579181,9040.42319245492,0.0,1.0
2012-02-06,25.15,25.18,25.06,25.15,5800,22.2555953097329,22.2821427395258,22.1759530203541,22.2555953097329,6554.30681452981,0.0,1.0
2012-02-07,25.14,25.17,25.09,25.09,4100,22.2467461664686,22.2732935962615,22.2025004501471,22.2025004501471,4633.21688613314,0.0,1.0
2012-02-08,25.2,25.258,25.12,25.14,14000,22.2998410260544,22.3511660569874,22.22904787994,22.2467461664686,15820.7405867961,0.0,1.0
2012-02-09,25.4358,25.519,25.267,25.5,12700,22.5085038242268,22.5821286961858,22.3591302859253,22.5653153239837,14351.6718180222,0.0,1.0
2012-02-10,25.0456,25.399,25.0456,25.29,5600,22.1632102540535,22.4759389770142,22.1632102540535,22.3794833154332,6328.29623471845,0.0,1.0
2012-02-13,25.368,25.368,25.18,25.18,2800,22.4485066328948,22.4485066328948,22.2821427395258,22.2821427395258,3164.14811735922,0.0,1.0
2012-02-14,25.37,25.4,25.251,25.31,6500,22.4502764615477,22.4768238913406,22.3449716567024,22.3971816019618,7345.3438438696,0.0,1.0
2012-02-15,25.3,25.54,25.23,25.23,6600,22.3883324586975,22.6007118970409,22.3263884558474,22.3263884558474,7458.3491337753,0.0,1.0
2012-02-16,25.82,25.82,25.68,25.68,3900,22.8484879084415,22.8484879084415,22.7245999027412,22.7245999027412,4407.20630632177,0.0,1.0
2012-02-17,26.04,26.04,25.974,25.98,4600,23.0431690602563,23.0431690602563,22.9847647147118,22.9900742006704,5198.24333566156,0.0,1.0
2012-02-21,25.83,26.07,25.7812,26.07,8300,22.8573370517058,23.0697164900492,22.814153232576,23.0697164900492,9379.43906217196,0.0,1.0
2012-02-22,25.87,25.884,25.826,25.88,7000,22.892733624763,22.9051224253331,22.8537973944001,22.9015827680273,7910.37029339805,0.0,1.0
2012-02-23,26.06,26.06,25.734,25.76,6600,23.0608673467849,23.0608673467849,22.7723852763685,22.7953930488557,7458.34913377529,0.0,1.0
2012-02-24,26.16,26.22,26.03,26.06,7400,23.1493587794279,23.2024536390138,23.0343199169919,23.0608673467849,8362.3914530208,0.0,1.0
2012-02-27,26.22,26.22,25.86,26.07,55000,23.2024536390138,23.2024536390138,22.8838844814987,23.0697164900492,62152.9094481275,0.0,1.0
2012-02-28,26.11,26.2,26.02,26.1946,3900,23.1051130631064,23.1847553524852,23.0254707737276,23.1799768151224,4407.20630632177,0.0,1.0
2012-02-29,25.87,26.0,25.841,26.0,20500,22.892733624763,23.007772487199,22.8670711092965,23.007772487199,23166.0844306657,0.0,1.0
2012-03-01,25.88,26.039,25.81,25.91,29000,22.9015827680273,23.0422841459298,22.8396387651772,22.9281301978203,32771.5340726491,0.0,1.0
2012-03-02,25.62,25.84,25.6,25.77,51500,22.6715050431553,22.8661861949701,22.6538067566267,22.80424219212,58197.7243014286,0.0,1.0
2012-03-05,25.72,25.77,25.54,25.77,395400,22.7599964757984,22.80424219212,22.6007118970409,22.80424219212,446822.916287084,0.0,1.0
2012-03-06,25.27,25.4647,25.21,25.46,13800,22.3617850289046,22.5340778482607,22.3086901693187,22.5299187509264,15594.7300069847,0.0,1.0
2012-03-07,25.42,25.431,25.27,25.31,8000,22.4945221778692,22.5042562354599,22.3617850289046,22.3971816019618,9040.42319245491,0.0,1.0
2012-03-08,25.5977,25.6,25.4699,25.51,7700,22.6517714536759,22.6538067566267,22.5386794027581,22.574164467248,8701.40732273786,0.0,1.0
2012-03-09,26.04,26.12,25.62,25.62,12300,23.0431690602563,23.1139622063707,22.6715050431553,22.6715050431553,13899.6506583994,0.0,1.0
2012-03-12,26.06,26.1821,26.03,26.03,5400,23.0608673467849,23.1689153860421,23.0343199169919,23.0343199169919,6102.28565490705,0.0,1.0
2012-03-13,26.45,26.45,26.085,26.12,15700,23.4059839340929,23.4059839340929,23.0829902049456,23.1139622063707,17741.8305151927,0.0,1.0
2012-03-14,26.28,26.47,26.2392,26.47,3500,23.2555484985996,23.4236822206215,23.2194439940813,23.4236822206215,3955.18514669903,0.0,1.0
2012-03-15,26.44,26.44,26.1838,26.1838,6400,23.3971347908285,23.3971347908285,23.170419740397,23.170419740397,7232.33855396394,0.0,1.0
2012-03-16,26.38,26.44,26.32,26.44,2400,23.3440399312427,23.3971347908285,23.2909450716569,23.3971347908285,2712.12695773647,0.0,1.0
2012-03-19,26.552,26.6125,26.35,26.44,10100,23.4962451953888,23.5497825121378,23.3174925014498,23.3971347908285,11413.5342804743,0.0,1.0
2012-03-20,26.32,26.39,26.25,26.28,3600,23.2909450716569,23.352889074507,23.2290010688067,23.2555484985996,4068.1904366047,0.0,1.0
2012-03-21,26.35,26.4309,26.3,26.3,5200,23.3174925014498,23.389082070458,23.2732467851282,23.2732467851282,5876.27507509569,0.0,1.0
2012-03-22,26.23,26.24,26.1094,26.24,45100,23.2113027822781,23.2201519255424,23.1045821145105,23.2201519255424,50965.3857474645,0.0,1.0
2012-03-23,26.38,26.38,26.1,26.19,10600,23.3440399312427,23.3440399312427,23.0962639198421,23.1759062092209,11978.5607300028,0.0,1.0
2012-03-26,26.63,26.6744,26.5,26.5,22500,23.5652685128504,23.6045587089439,23.4502296504144,23.4502296504144,25426.1902287794,0.0,1.0
2012-03-27,26.58,26.7,26.58,26.6501,3200,23.5210227965288,23.6272125157005,23.5210227965288,23.5830552908116,3616.16927698197,0.0,1.0
2012-03-28,26.47,26.58,26.3978,26.58,2100,23.4236822206215,23.5210227965288,23.3597914062532,23.5210227965288,2373.11108801941,0.0,1.0
2012-03-29,26.6,26.63,26.2944,26.44,4600,23.5387210830575,23.5652685128504,23.2682912649002,23.3971347908285,5198.24333566156,0.0,1.0
2012-03-30,26.57,26.7,26.4999,26.65,6700,23.5121736532645,23.6272125157005,23.4501411589817,23.582966799379,7571.354423681,0.0,1.0
2012-04-02,26.7828,26.7828,26.51,26.52,6000,23.700483421929,23.700483421929,23.4590787936787,23.467927936943,6780.31739434118,0.0,1.0
2012-04-03,26.6,26.7107,26.6,26.7107,3000,23.5387210830575,23.6366810989933,23.5387210830575,23.6366810989933,3390.15869717059,0.0,1.0
2012-04-04,26.3744,26.59,26.27,26.59,1800,23.3390844110147,23.5298719397932,23.2466993553353,23.5298719397932,2034.09521830235,0.0,1.0
2012-04-05,26.37,26.37,26.34,26.34,2200,23.3351907879784,23.3351907879784,23.3086433581855,23.3086433581855,2486.1163779251,0.0,1.0
2012-04-09,26.31,26.39,26.2561,26.39,6900,23.2820959283926,23.352889074507,23.2343990461979,23.352889074507,7797.36500349234,0.0,1.0
2012-04-10,25.73,26.24,25.73,26.24,4700,22.7688456190627,23.2201519255424,22.7688456190627,23.2201519255424,5311.24862556726,0.0,1.0
2012-04-11,25.9201,26.022,25.85,25.85,6200,22.9370678325172,23.0272406023805,22.8750353382344,22.8750353382344,7006.32797415256,0.0,1.0
2012-04-12,26.381,26.381,26.18,26.18,1700,23.3449248455691,23.3449248455691,23.1670570659566,23.1670570659566,1921.08992839667,0.0,1.0
2012-04-13,26.2704,26.35,26.2704,26.35,1200,23.2470533210659,23.3174925014498,23.2470533210659,23.3174925014498,1356.06347886824,0.0,1.0
2012-04-16,26.33,26.33,26.08,26.29,9500,23.2997942149212,23.2997942149212,23.0785656333135,23.2643976418639,10735.5025410402,0.0,1.0
2012-04-17,26.64,26.64,26.29,26.29,4000,23.5741176561147,23.5741176561147,23.2643976418639,23.2643976418639,4520.21159622745,0.0,1.0
2012-04-18,26.44,26.44,26.365,26.38,2000,23.3971347908285,23.3971347908285,23.3307662163462,23.3440399312427,2260.10579811373,0.0,1.0
2012-04-19,26.22,26.4601,26.135,26.44,18600,23.2024536390138,23.4149215687898,23.1272359212672,23.3971347908285,21018.9839224576,0.0,1.0
2012-04-20,26.4579,26.5205,26.3399,26.3399,2900,23.4129747572717,23.4683703941062,23.3085548667528,23.3085548667528,3277.1534072649,0.0,1.0
2012-04-23,26.1516,26.36,25.99,26.36,4300,23.1419254990859,23.3263416447141,22.9989233439347,23.3263416447141,4859.22746594452,0.0,1.0
2012-04-24,26.15,26.2646,26.13,26.18,4400,23.1405096361636,23.2419208179726,23.122811349635,23.1670570659566,4972.23275585021,0.0,1.0
2012-04-25,26.5556,26.57,26.45,26.55,5400,23.4994308869639,23.5121736532645,23.4059839340929,23.4944753667359,6102.28565490707,0.0,1.0
2012-04-26,27.04,27.04,26.69,26.69,29100,23.928083386687,23.928083386687,23.6183633724362,23.6183633724362,32884.5393625547,0.0,1.0
2012-04-27,27.1121,27.14,27.098,27.098,900,23.9918857096226,24.0165748193301,23.97940841762,23.97940841762,1017.04760915118,0.0,1.0
2012-04-30,26.95,27.16,26.8892,27.16,6600,23.8484410973082,24.0342731058587,23.7946383062612,24.0342731058587,7458.3491337753,0.0,1.0
2012-05-01,26.93,27.19,26.93,26.93,4100,23.8307428107796,24.0608205356516,23.8307428107796,23.8307428107796,4633.21688613314,0.0,1.0
2012-05-02,27.04,27.09,26.92,26.92,48000,23.928083386687,23.9723291030085,23.8218936675153,23.8218936675153,54242.5391547294,0.0,1.0
2012-05-03,26.7699,27.32,26.622,27.02,3400,23.689068027118,24.1758593980876,23.5581891982389,23.9103851001584,3842.17985679334,0.0,1.0
2012-05-04,26.36,26.68,26.36,26.68,2500,23.3263416447141,23.6095142291719,23.3263416447141,23.6095142291719,2825.13224764216,0.0,1.0
2012-05-07,26.467,26.467,25.74,26.3,6000,23.4210274776422,23.4210274776422,22.777694762327,23.2732467851282,6780.31739434117,0.0,1.0
2012-05-08,26.32,26.41,26.11,26.32,4100,23.2909450716569,23.3705873610356,23.1051130631064,23.2909450716569,4633.21688613313,0.0,1.0
2012-05-09,26.3396,26.52,26.28,26.28,3300,23.3082893924549,23.467927936943,23.2555484985996,23.2555484985996,3729.17456688765,0.0,1.0
2012-05-10,26.3286,26.57,26.3286,26.49,4900,23.2985553348642,23.5121736532645,23.2985553348642,23.4413805071501,5537.25920537862,0.0,1.0
2012-05-11,26.3356,26.3541,26.3,26.34,2200,23.3047497351492,23.3211206501881,23.2732467851282,23.3086433581855,2486.1163779251,0.0,1.0
2012-05-14,26.1051,26.118,25.9874,25.9874,2900,23.1007769829069,23.1121923777179,22.996622566686,22.996622566686,3277.1534072649,0.0,1.0
2012-05-15,25.9784,26.1801,25.9784,26.11,5200,22.9886583377481,23.1671455573892,22.9886583377481,23.1051130631064,5876.2750750957,0.0,1.0
2012-05-16,25.92,26.13,25.92,26.13,27200,22.9369793410846,23.122811349635,22.9369793410846,23.122811349635,30737.4388543466,0.0,1.0
2012-05-17,25.4712,25.6411,25.4572,25.6411,2500,22.5398297913825,22.690176735443,22.5274409908124,22.690176735443,2825.13224764215,0.0,1.0
2012-05-18,25.26,25.62,25.2103,25.43,73700,22.3529358856403,22.6715050431553,22.3089556436167,22.5033713211335,83284.8986604908,0.0,1.0
2012-05-21,25.6,25.6079,25.19,25.25,6900,22.6538067566267,22.6607975798055,22.2909918827901,22.344086742376,7797.36500349237,0.0,1.0
2012-05-22,25.57,25.8056,25.4668,25.67,28600,22.6272593268338,22.8357451421409,22.5359361683462,22.7157507594769,32319.5129130263,0.0,1.0
2012-05-23,25.5866,25.5866,25.3201,25.34,3600,22.6419489046526,22.6419489046526,22.4061192366588,22.4237290317547,4068.1904366047,0.0,1.0
2012-05-24,25.87,25.87,25.64,25.72,4200,22.892733624763,22.892733624763,22.689203329684,22.7599964757984,4746.22217603883,0.0,1.0
2012-05-25,25.84,26.21,25.84,26.21,2400,22.8661861949701,23.1936044957495,22.8661861949701,23.1936044957495,2712.12695773647,0.0,1.0
2012-05-29,26.11,26.18,25.9,26.04,9300,23.1051130631064,23.1670570659566,22.9192810545559,23.0431690602563,10509.4919612288,0.0,1.0
2012-05-30,25.82,25.92,25.8,25.8,5200,22.8484879084415,22.9369793410846,22.8307896219129,22.8307896219129,5876.27507509569,0.0,1.0
2012-05-31,25.87,25.87,25.64,25.7,2600,22.892733624763,22.892733624763,22.689203329684,22.7422981892698,2938.13753754785,0.0,1.0
2012-06-01,25.3399,25.48,25.32,25.42,5600,22.4236405403221,22.547617037455,22.4060307452261,22.4945221778692,6328.29623471844,0.0,1.0
2012-06-04,25.27,25.41,25.08,25.13,37800,22.3617850289046,22.4856730346049,22.1936513068827,22.2378970232043,42715.9995843494,0.0,1.0
2012-06-05,25.46,25.46,25.31,25.33,10900,22.5299187509264,22.5299187509264,22.3971816019618,22.4148798884904,12317.5765997198,0.0,1.0
2012-06-06,26.0,26.01,25.61,25.61,27800,23.007772487199,23.0166216304633,22.662655899891,22.662655899891,31415.4705937808,0.0,1.0
2012-06-07,26.05,26.27,26.05,26.2499,58900,23.0520182035206,23.2466993553353,23.0520182035206,23.2289125773741,66560.1157544492,0.0,1.0
2012-06-08,26.27,26.35,26.06,26.06,37700,23.2466993553353,23.3174925014498,23.0608673467849,23.0608673467849,42602.9942944438,0.0,1.0
2012-06-11,26.0,26.45,26.0,26.45,2300,23.007772487199,23.4059839340929,23.007772487199,23.4059839340929,2599.12166783079,0.0,1.0
2012-06-12,26.22,26.28,25.9062,26.02,10300,23.2024536390138,23.2555484985996,22.9247675233798,23.0254707737276,11639.5448602857,0.0,1.0
2012-06-13,25.9628,26.37,25.95,26.32,7600,22.9748536742558,23.3351907879784,22.9635267708775,23.2909450716569,8588.40203283216,0.0,1.0
2012-06-14,26.2249,26.2249,25.8,26.04,4800,23.2067897192133,23.2067897192133,22.8307896219129,23.0431690602563,5424.25391547294,0.0,1.0
2012-06-15,26.8699,26.8699,26.22,26.22,4000,23.7775594597611,23.7775594597611,23.2024536390138,23.2024536390138,4520.21159622746,0.0,1.0
2012-06-18,26.952,27.029,26.64,26.89,3300,23.8502109259611,23.9183493290962,23.5741176561147,23.7953462377224,3729.17456688765,0.0,1.0
2012-06-19,26.9299,27.029,26.623,26.97,12500,23.830654319347,23.9183493290962,23.5590741125654,23.8661393838368,14125.6612382108,0.0,1.0
2012-06-20,26.83,27.0499,26.7,26.99,17200,23.7422513781365,23.9368440385187,23.6272125157005,23.8838376703654,19436.9098637781,0.0,1.0
2012-06-21,26.02,26.96,25.831,26.96,7100,23.0254707737276,23.8572902405725,22.8582219660322,23.8572902405725,8023.37558330374,0.0,1.0
2012-06-22,26.29,26.29,25.96,26.04,54300,23.2643976418639,23.2643976418639,22.9723759141418,23.0431690602563,61361.8724187878,0.0,1.0
2012-06-25,25.67,25.73,25.3018,25.3018,6300,22.7157507594769,22.7688456190627,22.3899253044851,22.3899253044851,7119.33326405823,0.0,1.0
2012-06-26,25.64,25.95,25.64,25.8399,18800,22.689203329684,22.9635267708775,22.689203329684,22.8660977035375,21244.994502269,0.0,1.0
2012-06-27,26.0387,26.16,25.84,25.88,9300,23.0420186716319,23.1493587794279,22.8661861949701,22.9015827680273,10509.4919612288,0.0,1.0
2012-06-28,25.85,25.89,25.6,25.89,6600,22.8750353382344,22.9104319112916,22.6538067566267,22.9104319112916,7458.3491337753,0.0,1.0
2012-06-29,26.616,26.708,25.98,26.53,6600,23.5528797122804,23.634291830312,22.9900742006704,23.4767770802073,7458.34913377528,0.0,1.0
2012-07-02,26.8551,26.864,26.47,26.47,5800,23.7644627277299,23.7723384652352,23.4236822206215,23.4236822206215,6554.30681452982,0.0,1.0
2012-07-03,27.2827,27.2827,27.02,27.15,14300,24.1428520937117,24.1428520937117,23.9103851001584,24.0254239625944,16159.7564565132,0.0,1.0
2012-07-05,27.14,27.4865,27.14,27.4865,7700,24.0165748193301,24.3231976334383,24.0165748193301,24.3231976334383,8701.40732273784,0.0,1.0
2012-07-06,27.09,27.11,26.88,27.0,27200,23.9723291030085,23.9900273895371,23.7864970944581,23.8926868136298,30737.4388543467,0.0,1.0
2012-07-09,26.892,27.21,26.41,27.21,33200,23.7971160663752,24.0785188221802,23.3705873610356,24.0785188221802,37517.7562486879,0.0,1.0
2012-07-10,26.51,26.8772,26.4968,26.6901,4200,23.4590787936787,23.7840193343441,23.4473979245698,23.6184518638689,4746.22217603883,0.0,1.0
2012-07-11,26.6,26.86,26.52,26.65,5200,23.5387210830575,23.7687988079295,23.467927936943,23.582966799379,5876.27507509568,0.0,1.0
2012-07-12,26.21,26.41,26.0568,26.41,5700,23.1936044957495,23.3705873610356,23.0580356209403,23.3705873610356,6441.30152462412,0.0,1.0
2012-07-13,26.72,26.896,26.63,26.63,3500,23.6449108022292,23.800655723681,23.5652685128504,23.5652685128504,3955.18514669901,0.0,1.0
2012-07-16,26.69,26.7299,26.39,26.45,14600,23.6183633724362,23.6536714540608,23.352889074507,23.4059839340929,16498.7723262302,0.0,1.0
2012-07-17,26.682,26.8365,26.418,26.81,8500,23.6112840578248,23.7480033212583,23.3776666756471,23.7245530916079,9605.44964198333,0.0,1.0
2012-07-18,26.78,26.97,26.76,26.97,6500,23.698005661815,23.8661393838368,23.6803073752864,23.8661393838368,7345.34384386961,0.0,1.0
2012-07-19,26.7412,27.15,26.71,27.15,17200,23.6636709859495,24.0254239625944,23.6360616589648,24.0254239625944,19436.909863778,0.0,1.0
2012-07-20,26.51,26.6099,26.3768,26.5194,9000,23.4590787936787,23.5474817348891,23.3412082053981,23.4673969883471,10170.4760915118,0.0,1.0
2012-07-23,26.03,26.0982,25.71,26.0,18100,23.0343199169919,23.0946710740545,22.7511473325341,23.007772487199,20453.9574729293,0.0,1.0
2012-07-24,25.6169,25.95,25.5975,25.8,8100,22.6687618087434,22.9635267708775,22.6515944708107,22.8307896219129,9153.4284823606,0.0,1.0
2012-07-25,25.49,25.69,25.44,25.69,3600,22.5564661807194,22.7334490460055,22.5122204643978,22.7334490460055,4068.1904366047,0.0,1.0
2012-07-26,25.7665,26.0,25.65,25.86,37400,22.8011449919774,23.007772487199,22.6980524729483,22.8838844814987,42263.9784247268,0.0,1.0
2012-07-27,26.2947,26.3,25.86,25.86,3700,23.2685567391982,23.2732467851282,22.8838844814987,22.8838844814987,4181.19572651039,0.0,1.0
2012-07-30,26.3816,26.5222,26.2922,26.4,14600,23.345455794165,23.4698747484612,23.2663444533821,23.3617382177713,16498.7723262302,0.0,1.0
2012-07-31,26.43,26.46,26.3,26.4,17400,23.3882856475642,23.4148330773572,23.2732467851282,23.3617382177713,19662.9204435895,0.0,1.0
2012-08-01,26.28,26.42,26.2626,26.39,13600,23.2555484985996,23.3794365042999,23.2401509893197,23.352889074507,15368.7194271734,0.0,1.0
2012-08-02,25.77,25.93,25.77,25.92,50000,22.80424219212,22.9458284843489,22.80424219212,22.9369793410846,56502.6449528431,0.0,1.0
2012-08-03,26.5,26.53,26.27,26.27,4900,23.4502296504144,23.4767770802073,23.2466993553353,23.2466993553353,5537.25920537863,0.0,1.0
2012-08-06,26.71,26.83,26.56,26.56,7800,23.6360616589648,23.7422513781365,23.5033245100002,23.5033245100002,8814.41261264355,0.0,1.0
2012-08-07,26.9875,27.1,26.79,26.87,5500,23.8816253845494,23.9811782462728,23.7068548050793,23.7776479511938,6215.29094481274,0.0,1.0
2012-08-08,26.95,27.13,26.82,26.82,8300,23.8484410973082,24.0077256760657,23.7334022348722,23.7334022348722,9379.43906217197,0.0,1.0
2012-08-09,27.14,27.21,27.01,27.01,13800,24.0165748193301,24.0785188221802,23.9015359568941,23.9015359568941,15594.7300069847,0.0,1.0
2012-08-10,26.8576,26.9999,26.82,26.93,9500,23.766675013546,23.8925983221971,23.7334022348722,23.8307428107796,10735.5025410402,0.0,1.0
2012-08-13,26.6124,26.86,26.595,26.86,7400,23.5496940207052,23.7687988079295,23.5342965114253,23.7687988079295,8362.39145302079,0.0,1.0
2012-08-14,26.3299,26.61,26.2999,26.51,18600,23.2997057234885,23.5475702263218,23.2731582936956,23.4590787936787,21018.9839224577,0.0,1.0
2012-08-15,26.42,26.4532,26.26,26.27,8300,23.3794365042999,23.4088156599374,23.237850212071,23.2466993553353,9379.43906217198,0.0,1.0
2012-08-16,26.6096,26.7,26.31,26.31,3400,23.5472162605912,23.6272125157005,23.2820959283926,23.2820959283926,3842.17985679334,0.0,1.0
2012-08-17,26.6812,26.74,26.57,26.57,32200,23.6105761263636,23.6626090887578,23.5121736532645,23.5121736532645,36387.7033496311,0.0,1.0
2012-08-20,26.62,26.71,26.49,26.7,12600,23.5564193695861,23.6360616589648,23.4413805071501,23.6272125157005,14238.6665281165,0.0,1.0
2012-08-21,26.46,26.83,26.41,26.77,19800,23.4148330773572,23.7422513781365,23.3705873610356,23.6891565185507,22375.0474013259,0.0,1.0
2012-08-22,26.4899,26.51,26.28,26.39,10300,23.4412920157174,23.4590787936787,23.2555484985996,23.352889074507,11639.5448602857,0.0,1.0
2012-08-23,26.35,26.35,26.28,26.3,7600,23.3174925014498,23.3174925014498,23.2555484985996,23.2732467851282,8588.40203283215,0.0,1.0
2012-08-24,26.5,26.55,26.35,26.35,3800,23.4502296504144,23.4944753667359,23.3174925014498,23.3174925014498,4294.20101641608,0.0,1.0
2012-08-27,26.39,26.54,26.39,26.5,5900,23.352889074507,23.4856262234716,23.352889074507,23.4502296504144,6667.3121044355,0.0,1.0
2012-08-28,26.57,26.57,26.45,26.49,18000,23.5121736532645,23.5121736532645,23.4059839340929,23.4413805071501,20340.9521830236,0.0,1.0
2012-08-29,26.63,26.68,26.53,26.56,5200,23.5652685128504,23.6095142291719,23.4767770802073,23.5033245100002,5876.27507509569,0.0,1.0
2012-08-30,26.4,26.45,26.3247,26.45,3400,23.3617382177713,23.4059839340929,23.2951041689911,23.4059839340929,3842.17985679334,0.0,1.0
2012-08-31,26.62,26.62,26.448,26.48,3900,23.5564193695861,23.5564193695861,23.40421410544,23.4325313638858,4407.20630632176,0.0,1.0
2012-09-04,26.6,26.63,26.2801,26.55,10100,23.5387210830575,23.5652685128504,23.2556369900323,23.4944753667359,11413.5342804743,0.0,1.0
2012-09-05,26.48,26.67,26.46,26.51,12300,23.4325313638858,23.6006650859076,23.4148330773572,23.4590787936787,13899.6506583994,0.0,1.0
2012-09-06,27.0,27.021,26.65,26.65,4300,23.8926868136298,23.9112700144848,23.582966799379,23.582966799379,4859.2274659445,0.0,1.0
2012-09-07,27.09,27.139,27.05,27.0842,5600,23.9723291030085,24.0156899050036,23.9369325299513,23.9671965999152,6328.29623471844,0.0,1.0
2012-09-10,26.9772,27.12,26.9772,27.05,18200,23.8725107669871,23.9988765328014,23.8725107669871,23.9369325299513,20566.9627628349,0.0,1.0
2012-09-11,27.02,27.1,27.0196,27.04,4800,23.9103851001584,23.9811782462728,23.9100311344278,23.928083386687,5424.25391547294,0.0,1.0
2012-09-12,27.283,27.3,27.1663,27.25,15500,24.1431175680097,24.158161111559,24.0398480661152,24.1139153952374,17515.8199353814,0.0,1.0
2012-09-13,27.7201,27.84,27.26,27.26,9900,24.5299136200925,24.6360148478316,24.1227645385017,24.1227645385017,11187.523700663,0.0,1.0
2012-09-14,27.96,28.08,27.78,27.78,15600,24.7422045670033,24.8483942861749,24.5829199882457,24.5829199882457,17628.825225287,0.0,1.0
2012-09-17,27.79,28.04,27.73,28.04,6400,24.59176913151,24.8129977131177,24.5386742719242,24.8129977131177,7232.33855396394,0.0,1.0
2012-09-18,27.54,27.73,27.45,27.72,16600,24.3705405499024,24.5386742719242,24.2908982605236,24.5298251286599,18758.8781243439,0.0,1.0
2012-09-19,27.71,27.71,27.5,27.5,12600,24.5209759853956,24.5209759853956,24.3351439768451,24.3351439768451,14238.6665281165,0.0,1.0
2012-09-20,27.73,27.73,27.4,27.4,7100,24.5386742719242,24.5386742719242,24.246652544202,24.246652544202,8023.37558330373,0.0,1.0
2012-09-21,27.8845,28.01,27.8717,27.96,24300,24.6753935353577,24.7864502833248,24.6640666319794,24.7422045670033,27460.2854470818,0.0,1.0
2012-09-24,27.71,28.14,27.7,27.87,9300,24.5209759853956,24.9014891457608,24.5121268421313,24.6625622776245,10509.4919612288,0.0,1.0
2012-09-25,27.43,27.84,27.43,27.84,13900,24.273199973995,24.6360148478316,24.273199973995,24.6360148478316,15707.7352968904,0.0,1.0
2012-09-26,27.2675,27.28,27.2181,27.2535,5000,24.12940139595,24.1404628250304,24.0856866282243,24.1170125953799,5650.26449528431,0.0,1.0
2012-09-27,27.61,27.6311,27.32,27.35,8500,24.4324845527525,24.4511562450402,24.1758593980876,24.2024068278805,9605.44964198334,0.0,1.0
2012-09-28,27.49,27.57,27.405,27.405,5200,24.3262948335808,24.3970879796953,24.2510771158342,24.2510771158342,5876.27507509569,0.0,1.0
2012-10-01,27.622,27.72,27.54,27.58,8100,24.4431035246697,24.5298251286599,24.3705405499024,24.4059371229596,9153.42848236058,0.0,1.0
2012-10-02,27.7319,27.83,27.66,27.73,32600,24.5403556091444,24.6271657045673,24.476730269074,24.5386742719242,36839.7245092538,0.0,1.0
2012-10-03,27.86,27.93,27.66,27.66,9300,24.6537131343602,24.7156571372103,24.476730269074,24.476730269074,10509.4919612288,0.0,1.0
2012-10-04,28.24,28.26,28.0,28.0,12700,24.9899805784039,25.0076788649325,24.7776011400605,24.7776011400605,14351.6718180221,0.0,1.0
2012-10-05,28.21,28.53,28.21,28.53,10500,24.9634331486109,25.2466057330688,24.9634331486109,25.2466057330688,11865.5554400971,0.0,1.0
2012-10-08,28.29,28.31,28.24,28.31,9100,25.0342262947254,25.051924581254,24.9899805784039,25.051924581254,10283.4813814175,0.0,1.0
2012-10-09,27.98,28.243,27.96,28.243,1900,24.7599028535319,24.9926353213832,24.7422045670033,24.9926353213832,2147.10050820804,0.0,1.0
2012-10-10,27.89,27.98,27.8001,27.84,7400,24.6802605641531,24.7599028535319,24.600706766207,24.6360148478316,8362.39145302079,0.0,1.0
2012-10-11,28.0,28.16,27.0,28.0,55100,24.7776011400605,24.9191874322894,23.8926868136298,24.7776011400605,62265.9147380331,0.0,1.0
2012-10-12,27.94,28.08,27.912,28.08,3500,24.7245062804746,24.8483942861749,24.6997286793346,24.8483942861749,3955.18514669903,0.0,1.0
2012-10-15,27.96,28.02,27.89,27.9,4800,24.7422045670033,24.7952994265891,24.6802605641531,24.6891097074174,5424.25391547294,0.0,1.0
2012-10-16,28.35,28.35,28.25,28.26,3200,25.0873211543112,25.0873211543112,24.9988297216682,25.0076788649325,3616.16927698197,0.0,1.0
2012-10-17,28.48,28.55,28.39,28.39,6100,25.2023600167472,25.2643040195974,25.1227177273685,25.1227177273685,6893.32268424688,0.0,1.0
2012-10-18,28.48,28.58,28.44,28.44,3800,25.2023600167472,25.2908514493903,25.16696344369,25.16696344369,4294.20101641609,0.0,1.0
2012-10-19,28.19,28.52,28.05,28.43,8200,24.9457348620823,25.2377565898045,24.821846856382,25.1581143004257,9266.43377226629,0.0,1.0
2012-10-22,28.1975,28.41,28.0648,28.37,9300,24.9523717195306,25.1404160138971,24.8349435884132,25.1050194408399,10509.4919612288,0.0,1.0
2012-10-23,27.95,28.08,27.75,28.08,6600,24.733355423739,24.8483942861749,24.5563725584528,24.8483942861749,7458.34913377528,0.0,1.0
2012-10-24,28.055,28.2,27.766,28.07,13900,24.8262714280142,24.9545840053466,24.5705311876757,24.8395451429106,15707.7352968904,0.0,1.0
2012-10-25,28.03,28.22,27.9601,28.22,11100,24.8041485698534,24.9722822918752,24.7422930584359,24.9722822918752,12543.5871795312,0.0,1.0
2012-10-26,27.97,28.15,27.7923,28.13,12700,24.7510537102676,24.9103382890251,24.5938044344608,24.8926400024965,14351.6718180221,0.0,1.0
2012-10-31,27.96,27.97,27.734,27.97,13500,24.7422045670033,24.7510537102676,24.5422139292299,24.7510537102676,15255.7141372676,0.0,1.0
2012-11-01,28.347,28.39,28.01,28.05,8500,25.084666411332,25.1227177273685,24.7864502833248,24.821846856382,9605.44964198332,0.0,1.0
2012-11-02,28.23,28.71,28.2,28.71,4400,24.9811314351396,25.4058903118263,24.9545840053466,25.4058903118263,4972.23275585019,0.0,1.0
2012-11-05,28.31,28.3204,28.1145,28.23,24600,25.051924581254,25.0611276902489,24.8789238304368,24.9811314351396,27799.3013167989,0.0,1.0
2012-11-06,28.52,28.78,28.354,28.37,25000,25.2377565898045,25.4678343146765,25.090860811617,25.1050194408399,28251.3224764215,0.0,1.0
2012-11-07,27.94,28.45,27.52,28.45,42800,24.7245062804746,25.1758125869543,24.3528422633737,25.1758125869543,48366.2640796338,0.0,1.0
2012-11-08,27.778,28.14,27.6788,28.1,13500,24.5811501595929,24.9014891457608,24.4933666584109,24.8660925727036,15255.7141372676,0.0,1.0
2012-11-09,27.75,27.9222,27.01,27.5,12000,24.5563725584528,24.7087548054642,23.9015359568941,24.3351439768451,13560.6347886824,0.0,1.0
2012-11-12,27.56,27.8,27.56,27.8,7500,24.388238836431,24.6006182747743,24.388238836431,24.6006182747743,8475.39674292646,0.0,1.0
2012-11-13,27.5,27.73,27.5,27.73,41600,24.3351439768451,24.5386742719242,24.3351439768451,24.5386742719242,47010.2006007656,0.0,1.0
2012-11-14,27.03,27.36,27.0,27.3,3700,23.9192342434227,24.2112559711448,23.8926868136298,24.158161111559,4181.19572651039,0.0,1.0
2012-11-15,27.009,27.15,26.57,27.14,25200,23.9006510425676,24.0254239625944,23.5121736532645,24.0165748193301,28477.333056233,0.0,1.0
2012-11-16,27.238,27.2596,26.94,26.94,8500,24.1032964233203,24.1224105727712,23.8395919540439,23.8395919540439,9605.44964198333,0.0,1.0
2012-11-19,27.733,27.76,27.42,27.42,7700,24.5413290149035,24.5652217017171,24.2643508307307,24.2643508307307,8701.40732273784,0.0,1.0
2012-11-20,27.88,27.9899,27.74,27.75,12200,24.6714114208888,24.7686635053635,24.5475234151885,24.5563725584528,13786.6453684937,0.0,1.0
2012-11-21,28.024,28.03,27.86,27.96,12700,24.7988390838948,24.8041485698534,24.6537131343602,24.7422045670033,14351.6718180222,0.0,1.0
2012-11-23,28.2301,28.2301,28.1299,28.1425,6200,24.9812199265722,24.9812199265722,24.8925515110638,24.9037014315769,7006.32797415255,0.0,1.0
2012-11-26,28.28,28.3,28.25,28.25,5500,25.0253771514611,25.0430754379897,24.9988297216682,24.9988297216682,6215.29094481275,0.0,1.0
2012-11-27,28.33,28.43,28.24,28.27,11900,25.0696228677826,25.1581143004257,24.9899805784039,25.0165280081968,13447.6294987767,0.0,1.0
2012-11-28,28.47,28.47,28.08,28.17,8900,25.1935108734829,25.1935108734829,24.8483942861749,24.9280365755537,10057.4708016061,0.0,1.0
2012-11-29,28.702,28.78,28.53,28.53,7600,25.3988109972149,25.4678343146765,25.2466057330688,25.2466057330688,8588.40203283215,0.0,1.0
2012-11-30,28.9,28.9,28.61,28.69,13900,25.5740240338481,25.5740240338481,25.3173988791832,25.3881920252977,15707.7352968904,0.0,1.0
2012-12-03,28.83,28.97,28.76,28.97,18300,25.512080030998,25.6359680366983,25.4501360281478,25.6359680366983,20679.9680527406,0.0,1.0
2012-12-04,28.81,29.0,28.72,28.82,44000,25.4943817444694,25.6625154664912,25.4147394550906,25.5032308877337,49722.327558502,0.0,1.0
2012-12-05,28.74,28.8799,28.61,28.85,8500,25.4324377416192,25.5562372558869,25.3173988791832,25.5297783175266,9605.44964198335,0.0,1.0
2012-12-06,28.69,28.71,28.648,28.6624,9000,25.3881920252977,25.4058903118263,25.3510256235876,25.3637683898882,10170.4760915118,0.0,1.0
2012-12-07,28.7692,28.89,28.74,28.88,223800,25.458277239951,25.5651748905838,25.4324377416192,25.5563257473195,252905.838808926,0.0,1.0
2012-12-10,29.3,29.31,28.88,28.88,35600,25.9279897644204,25.9368389076847,25.5563257473195,25.5563257473195,40229.8832064244,0.0,1.0
2012-12-11,29.44,29.91,29.324,29.85,268000,26.0518777701207,26.4677875035432,25.9492277082548,26.4146926439573,302854.17694724,0.0,1.0
2012-12-12,29.55,29.7099,29.45,29.52,57600,26.1492183460281,26.2907161468244,26.0607269133851,26.1226709162352,65091.0469856754,0.0,1.0
2012-12-13,29.43,29.6,29.2,29.53,8800,26.0430286268564,26.1934640623497,25.8394983317774,26.1315200594995,9944.46551170041,0.0,1.0
2012-12-14,29.55,29.584,29.3867,29.42,9100,26.1492183460281,26.1793054331268,26.004711836522,26.0341794835921,10283.4813814175,0.0,1.0
2012-12-17,29.98,29.98,29.5252,29.55,12800,26.5297315063933,26.5297315063933,26.1272724707326,26.1492183460281,14464.6771079279,0.0,1.0
2012-12-18,30.17,30.21,29.88,30.0,180900,26.6978652284152,26.7332618014724,26.4412400737503,26.547429792922,204426.569439386,0.0,1.0
2012-12-19,29.89,30.79,29.89,30.7,40600,26.4500892170146,27.2465121108022,26.4500892170146,27.1668698214235,45880.1477017086,0.0,1.0
2012-12-20,29.9282,29.99,29.8,29.85,9600,26.4838929442842,26.5385806496576,26.3704469276358,26.4146926439573,10848.5078309459,0.0,1.0
2012-12-21,29.7,29.829,29.55,29.69,61100,26.2819554949927,26.3961094431023,26.1492183460281,26.2731063517284,69046.2321323744,0.0,1.0
2012-12-24,29.53,29.69,29.53,29.65,4900,26.2005433769611,26.3425036526236,26.2005433769611,26.307013583708,5522.67172165736,0.078,1.0
2012-12-26,29.25,29.672,29.25,29.63,7500,25.9521128945517,26.3265331216116,25.9521128945517,26.2892685492502,8453.06896172045,0.0,1.0
2012-12-27,29.1552,29.23,28.9537,29.23,24100,25.8680014312217,25.9343678600939,25.6892202090592,25.9343678600939,27162.5282636617,0.0,1.0
2012-12-28,29.12,29.2965,29.1126,29.2699,14900,25.8367701705759,25.9933700996661,25.8302045078265,25.9697692038372,16793.4303372846,0.0,1.0
2012-12-31,29.64,29.75,28.66,28.66,35100,26.2981410664791,26.3957387559971,25.4286343780462,25.4286343780462,39560.3627408516,0.0,1.0
2013-01-02,30.48,30.94,30.24,30.94,28400,27.0434325137072,27.4515683062369,26.8304921002135,27.4515683062369,32008.9544683814,0.0,1.0
2013-01-03,30.65,30.88,30.455,30.66,98900,27.1942653065986,27.3983332028635,27.021251220635,27.2031378238276,111467.802708554,0.0,1.0
2013-01-04,30.68,30.74,30.54,30.54,15800,27.2208828582854,27.2741179616588,27.0966676170807,27.0966676170807,17807.798612691,0.0,1.0
2013-01-07,30.54,30.73,30.33,30.73,20200,27.0966676170807,27.2652454444299,26.9103447552736,27.2652454444299,22766.932403567,0.0,1.0
2013-01-08,30.43,30.53,30.19,30.53,12900,26.9990699275627,27.0877950998518,26.7861295140689,27.0877950998518,14539.2786141592,0.0,1.0
2013-01-09,30.48,30.79,30.41,30.41,34800,27.0434325137072,27.3184805478033,26.9813248931049,26.9813248931049,39222.2399823829,0.0,1.0
2013-01-10,30.45,30.6179,30.35,30.6179,18200,27.0168149620205,27.1657845262939,26.9280897897314,27.1657845262939,20512.7806804416,0.0,1.0
2013-01-11,30.29,30.58,30.25,30.53,6500,26.874854686358,27.1321576859963,26.8393646174424,27.0877950998518,7325.99310015772,0.0,1.0
2013-01-14,30.2,30.32,30.19,30.24,84500,26.7950020312978,26.9014722380447,26.7861295140689,26.8304921002135,95237.9103020505,0.0,1.0
2013-01-15,30.325,30.35,30.01,30.15,14200,26.9059084966592,26.9280897897314,26.6264242039486,26.7506394451533,16004.4772341907,0.0,1.0
2013-01-16,30.28,30.37,30.168,30.34,12000,26.8659821691291,26.9458348241893,26.7666099761653,26.9192172725025,13524.9103387527,0.0,1.0
2013-01-17,30.69,30.71,30.401,30.48,15600,27.2297553755143,27.2475004099721,26.9733396275989,27.0434325137072,17582.3834403785,0.0,1.0
2013-01-18,30.84,30.84,30.6225,30.7,7600,27.3628431339479,27.3628431339479,27.1698658842191,27.2386278927432,8565.7765478767,0.0,1.0
2013-01-22,31.0,31.04,30.8,30.83,13700,27.5048034096104,27.540293478526,27.3273530650322,27.353970616719,15440.9393034093,0.0,1.0
2013-01-23,31.09,31.15,31.06,31.11,22300,27.5846560646705,27.637891168044,27.5580385129838,27.6024010991283,25133.7917128488,0.0,1.0
2013-01-24,31.04,31.25,30.8771,31.12,20100,27.540293478526,27.726616340333,27.3957601728671,27.6112736163573,22654.2248174108,0.0,1.0
2013-01-25,31.24,31.28,31.1,31.13,18000,27.7177438231041,27.7532338920198,27.5935285818994,27.6201461335862,20287.3655081291,0.0,1.0
2013-01-28,31.22,31.27,31.0696,31.27,17000,27.6999987886463,27.7443613747909,27.5665561295236,27.7443613747909,19160.2896465663,0.0,1.0
2013-01-29,31.42,31.42,31.2,31.27,24000,27.8774491332245,27.8774491332245,27.6822537541885,27.7443613747909,27049.8206775054,0.0,1.0
2013-01-30,31.2,32.279,31.164,31.53,17600,27.6822537541885,28.6395983631875,27.6503126921644,27.9750468227424,19836.535163504,0.0,1.0
2013-01-31,31.28,31.36,31.1,31.21,43800,27.7532338920198,27.824214029851,27.5935285818994,27.6911262714174,49365.9227364473,0.0,1.0
2013-02-01,31.6904,31.74,31.45,31.5,148000,28.1173619990941,28.1613696845495,27.9040666849112,27.9484292710557,166807.227511283,0.0,1.0
2013-02-04,31.375,31.62,31.375,31.61,39600,27.8375228056944,28.0548994778026,27.8375228056944,28.0460269605737,44632.2041178839,0.0,1.0
2013-02-05,31.63,31.6774,31.45,31.45,50600,28.0637719950315,28.1058277266965,27.9040666849112,27.9040666849112,57030.0385950739,0.0,1.0
2013-02-06,31.72,31.81,31.55,31.62,39700,28.1436246500916,28.2234773051518,27.9927918572002,28.0548994778026,44744.9117040403,0.0,1.0
2013-02-07,31.72,31.809,31.47,31.79,41800,28.1436246500916,28.2225900534289,27.921811719369,28.205732270694,47111.771013322,0.0,1.0
2013-02-08,32.0,32.0102,31.82,31.91,25300,28.392055132501,28.4011051000745,28.2323498223807,28.3122024774409,28515.019297537,0.0,1.0
2013-02-11,32.0,32.39,31.9,32.02,34800,28.392055132501,28.7380833044284,28.303329960212,28.4098001669588,39222.2399823829,0.0,1.0
2013-02-12,32.1935,32.2304,32.06,32.19,41800,28.5637383408804,28.596477929455,28.4452902358745,28.5606329598503,47111.7710133219,0.0,1.0
2013-02-13,32.43,32.43,32.23,32.32,23400,28.773573373344,28.773573373344,28.5961230287659,28.675975683826,26373.5751605678,0.0,1.0
2013-02-14,32.31,32.47,32.264,32.33,60600,28.6671031665971,28.8090634422596,28.6262895873442,28.6848482010549,68300.7972107012,0.0,1.0
2013-02-15,32.26,32.4,32.15,32.34,39300,28.6227405804526,28.7469558216573,28.5251428909346,28.6937207182839,44294.0813594151,0.0,1.0
2013-02-19,32.43,32.43,32.28,32.28,18500,28.773573373344,28.773573373344,28.6404856149104,28.6404856149104,20850.9034389104,0.0,1.0
2013-02-20,31.72,32.38,31.71,32.38,31300,28.1436246500916,28.7292107871995,28.1347521328627,28.7292107871995,35277.4744669134,0.0,1.0
2013-02-21,31.49,31.74,31.27,31.74,124900,27.9395567538268,28.1613696845495,27.7443613747909,28.1613696845495,140771.775109184,0.0,1.0
2013-02-22,31.8,31.82,31.5599,31.61,32800,28.2146047879229,28.2323498223807,28.0015756492568,28.0460269605737,36968.0882592574,0.0,1.0
2013-02-25,31.4101,32.21,31.4101,32.0,61800,27.8686653411678,28.5783779943081,27.8686653411678,28.392055132501,69653.2882445765,0.0,1.0
2013-02-26,31.6,31.62,31.14,31.39,48400,28.0371544433448,28.0548994778026,27.6290186508151,27.8508315815377,54550.4716996358,0.0,1.0
2013-02-27,32.16,32.208,31.59,31.63,40500,28.5340154081635,28.5766034908623,28.0282819261159,28.0637719950315,45646.5723932904,0.0,1.0
2013-02-28,32.29,32.399,32.02,32.32,45400,28.6493581321393,28.7460685699344,28.4098001669588,28.675975683826,51169.2441149478,0.0,1.0
2013-03-01,32.31,32.33,32.01,32.27,127000,28.6671031665971,28.6848482010549,28.4009276497299,28.6316130976815,143138.634418466,0.0,1.0
2013-03-04,32.46,32.46,32.2,32.37,58700,28.8001909250307,28.8001909250307,28.5695054770792,28.7203382699706,66159.3530737321,0.0,1.0
2013-03-05,33.03,33.09,32.56,32.56,254200,29.3059244070784,29.3591595104518,28.8889160973198,28.8889160973198,286502.684009245,0.0,1.0
2013-03-06,33.19,33.74,33.0,33.09,80100,29.4478846827409,29.9358731303308,29.2793068553917,29.3591595104518,90278.7765111743,0.0,1.0
2013-03-07,33.47,33.5,33.07,33.18,15000,29.6963151651503,29.722932716837,29.341414475994,29.439012165512,16906.1379234409,0.0,1.0
2013-03-08,33.85,34.02,33.59,33.59,55500,30.0334708198487,30.1843036127402,29.8027853718972,29.8027853718972,62552.7103167314,0.0,1.0
2013-03-11,34.03,34.059,33.78,33.87,355600,30.1931761299691,30.2189064299329,29.9713631992464,30.0512158543066,400788.176371705,0.0,1.0
2013-03-12,34.019,34.2,33.9122,34.04,46600,30.1834163610173,30.3440089228605,30.0886578770125,30.202048647198,52521.7351488229,0.0,1.0
2013-03-13,34.0599,34.116,33.88,34.116,21100,30.2197049564835,30.2694797781377,30.0600883715355,30.2694797781377,23781.3006789735,0.0,1.0
2013-03-14,34.46,34.534,34.16,34.16,74300,30.574694370812,30.640350998306,30.3085188539448,30.3085188539448,83741.7365141106,0.0,1.0
2013-03-15,34.711,34.72,34.42,34.46,64500,30.7973945532576,30.8053798187636,30.5392043018964,30.574694370812,72696.3930707958,0.0,1.0
2013-03-18,34.56,34.72,34.24,34.62,63800,30.6634195431011,30.8053798187636,30.3794989917761,30.7166546464746,71907.4399677019,0.0,1.0
2013-03-19,34.519,34.706,34.16,34.68,93700,30.6270422224626,30.7929582946432,30.3085188539448,30.769889749848,105607.008228427,0.0,1.0
2013-03-20,34.7539,34.8899,34.6,34.7,136100,30.8354576521696,30.9561238864827,30.6989096120167,30.7876347843058,153395.024758687,0.0,1.0
2013-03-21,34.4023,34.815,34.39,34.81,46600,30.5234999464013,30.8896687324382,30.5125867502097,30.8852324738238,52521.7351488229,0.0,1.0
2013-03-22,34.785,34.785,34.52,34.52,46200,30.8630511807515,30.8630511807515,30.6279294741855,30.6279294741855,52070.9048041979,0.0,1.0
2013-03-25,34.92,35.3,34.805,35.0,66600,30.9828301633418,31.3199858180402,30.8807962152093,31.053810301173,75063.2523800774,0.0,1.0
2013-03-26,35.13,35.34,34.98,35.1,62900,31.1691530251488,31.3554758869558,31.0360652667152,31.1425354734621,70893.0716922954,0.0,1.0
2013-03-27,35.14,35.2,34.841,35.2,38100,31.1780255423777,31.2312606457511,30.9127372772334,31.2312606457511,42941.5903255398,0.0,1.0
2013-03-28,35.5,35.57,35.12,35.24,68000,31.4974361626183,31.5595437832207,31.1602805079199,31.2667507146668,76641.1585862654,0.0,1.0
2013-04-01,35.44,35.71,35.3,35.71,58600,31.4442010592449,31.6837590244254,31.3199858180402,31.6837590244254,66046.6454875757,0.0,1.0
2013-04-02,35.22,35.64,35.1,35.58,35700,31.2490056802089,31.621651403823,31.1425354734621,31.5684163004496,40236.6082577894,0.0,1.0
2013-04-03,34.881,35.35,34.61,35.3,42700,30.948227346149,31.3643484041847,30.7077821292456,31.3199858180402,48126.1392887284,0.0,1.0
2013-04-04,34.88,35.054,34.74,35.0,27000,30.9473400944261,31.1017218942091,30.8231248532214,31.053810301173,30431.0482621936,0.0,1.0
2013-04-05,34.68,34.68,34.27,34.63,531100,30.769889749848,30.769889749848,30.4061165434628,30.7255271637035,598589.990075963,0.0,1.0
2013-04-08,34.88,34.88,34.607,34.74,26400,30.9473400944261,30.9473400944261,30.705120374077,30.8231248532214,29754.802745256,0.0,1.0
2013-04-09,34.9,35.1,34.8,34.97,48600,30.9650851288839,31.1425354734621,30.8763599565949,31.0271927494863,54775.8868719485,0.0,1.0
2013-04-10,35.24,35.28,34.93,34.96,42400,31.2667507146668,31.3022407835824,30.9917026805707,31.0183202322574,47788.0165302595,0.0,1.0
2013-04-11,35.26,35.46,35.18,35.31,65400,31.2844957491246,31.4619460937027,31.2135156112933,31.3288583352691,73710.7613462022,0.0,1.0
2013-04-12,35.12,35.1572,34.8896,35.06,23300,31.1602805079199,31.1932862720114,30.9558577109659,31.1070454045464,26260.8675744115,0.0,1.0
2013-04-15,33.61,34.86,33.5401,34.86,96300,29.820530406355,30.9295950599683,29.7585115109249,30.9295950599683,108537.40546849,0.0,1.0
2013-04-16,34.18,34.18,33.7101,33.76,44400,30.3262638884027,30.3262638884027,29.9093443038163,29.9536181647886,50042.168253385,0.0,1.0
2013-04-17,33.66,34.044,33.44,34.01,106500,29.8648929924995,30.2055976540895,29.6696976134636,30.1754310955113,120033.57925643,0.0,1.0
2013-04-18,33.41,33.69,33.23,33.69,64000,29.6430800617769,29.8915105441862,29.4833747516565,29.8915105441862,72132.8551400143,0.0,1.0
2013-04-19,33.71,33.739,33.2133,33.51,43900,29.9092555786441,29.9349858786079,29.4685576478843,29.7318052340659,49478.6303226036,0.0,1.0
2013-04-22,33.93,33.979,33.34,33.81,93300,30.10445095768,30.1479262921016,29.5809724411745,29.9979807509331,105156.177883802,0.0,1.0
2013-04-23,34.324,34.3452,33.93,34.02,31500,30.4540281364989,30.4728378730242,30.10445095768,30.1843036127402,35502.8896392259,0.0,1.0
2013-04-24,34.44,34.5499,34.34,34.34,19800,30.5569493363542,30.6544583006999,30.4682241640652,30.4682241640652,22316.102058942,0.0,1.0
2013-04-25,34.76,34.959,34.56,34.56,43700,30.8408698876792,31.0174329805345,30.6634195431011,30.6634195431011,49253.2151502912,0.0,1.0
2013-04-26,34.659,34.916,34.51,34.74,18400,30.7512574636673,30.9792811564502,30.6190569569566,30.8231248532214,20738.1958527541,0.0,1.0
2013-04-29,34.83,34.894,34.653,34.72,52500,30.9029775082816,30.9597616185466,30.7459339533299,30.8053798187636,59171.4827320431,0.0,1.0
2013-04-30,34.89,34.89,34.55,34.82,55100,30.956212611655,30.956212611655,30.6545470258722,30.8941049910527,62101.8799721062,0.0,1.0
2013-05-01,34.35,34.8499,34.3,34.83,111100,30.4770966812941,30.9206338175671,30.4327340951495,30.9029775082816,125218.128219619,0.0,1.0
2013-05-02,34.631,34.779,34.33,34.41,23500,30.7264144154264,30.8577276704142,30.4593516468363,30.5303317846675,26486.282746724,0.0,1.0
2013-05-03,35.49,35.54,35.0,35.0,31200,31.4885636453894,31.532926231534,31.053810301173,31.053810301173,35164.7668807571,0.0,1.0
2013-05-06,35.74,35.79,35.4601,35.49,70500,31.7103765761121,31.7547391622566,31.462034818875,31.4885636453894,79458.8482401721,0.0,1.0
2013-05-07,36.02,36.02,35.681,35.76,59300,31.9588070585215,31.9588070585215,31.6580287244615,31.7281216105699,66835.5985906696,0.0,1.0
2013-05-08,35.95,36.0,35.5952,36.0,33800,31.8966994379191,31.9410620240637,31.5819025266375,31.9410620240637,38095.1641208202,0.0,1.0
2013-05-09,35.9314,36.1752,35.8901,35.98,21400,31.8801965558734,32.0965085259141,31.843553059718,31.9233169896058,24119.4234374423,0.0,1.0
2013-05-10,36.33,36.34,35.974,36.01,49700,32.2338550926176,32.2427276098465,31.9179934792685,31.9499345412926,56015.6703196674,0.0,1.0
2013-05-13,36.25,36.41,36.09,36.41,56800,32.1628749547863,32.3048352304488,32.0209146791238,32.3048352304488,64017.9089367629,0.0,1.0
2013-05-14,36.87,36.87,36.39,36.39,76700,32.7129710229785,32.7129710229785,32.287090195991,32.287090195991,86446.7185818611,0.0,1.0
2013-05-15,37.32,37.44,36.85,36.91,47800,33.1122342982793,33.2187045050262,32.6952259885207,32.7484610918942,53874.2261826983,0.0,1.0
2013-05-16,37.25,37.41,37.19,37.32,43000,33.050126677677,33.1920869533395,32.9968915743035,33.1122342982793,48464.2620471972,0.0,1.0
2013-05-17,37.62,37.63,37.238,37.39,34200,33.3784098151465,33.3872823323754,33.0394796570023,33.1743419188817,38545.9944654452,0.0,1.0
2013-05-20,37.73,37.9,37.6,37.6,55700,33.4760075046645,33.6268402975559,33.3606647806887,33.3606647806887,62778.1254890438,0.0,1.0
2013-05-21,38.09,38.2,37.64,37.82,51600,33.7954181249051,33.8930158144231,33.3961548496043,33.5558601597247,58157.1144566367,0.0,1.0
2013-05-22,37.82,38.631,37.647,38.16,91600,33.5558601597247,34.275421306989,33.4023656116646,33.8575257455075,103240.148919146,0.0,1.0
2013-05-23,37.73,37.74,37.1,37.61,58500,33.4760075046645,33.4848800218934,32.9170389192434,33.3695372979176,65933.9379014194,0.0,1.0
2013-05-24,37.64,37.71,37.26,37.71,91400,33.3961548496043,33.4582624702067,33.0589991949059,33.4582624702067,103014.733746833,0.0,1.0
2013-05-28,38.18,38.569,37.99,38.0,51900,33.8752707799653,34.2204117001698,33.7066929526161,33.715565469845,58495.2372151054,0.0,1.0
2013-05-29,37.77,38.13,37.47,38.13,137800,33.5114975735801,33.8309081938208,33.2453220567129,33.8309081938208,155311.053723344,0.0,1.0
2013-05-30,37.77,37.94,37.65,37.94,51800,33.5114975735801,33.6623303664715,33.4050273668332,33.6623303664715,58382.5296289492,0.0,1.0
2013-05-31,37.3,37.81,37.04,37.77,56200,33.0944892638215,33.5469876424958,32.8638038158699,33.5114975735801,63341.6634198252,0.0,1.0
2013-06-03,37.58,37.62,37.01,37.38,172000,33.3429197462309,33.3784098151465,32.8371862641832,33.1654694016528,193857.048188789,0.0,1.0
2013-06-04,37.3,37.919,37.05,37.73,286800,33.0944892638215,33.6436980802908,32.8726763330988,33.4760075046645,323245.35709619,0.0,1.0
2013-06-05,36.69,37.2,36.6395,37.19,98300,32.5532657128582,33.0057640915324,32.5084595008522,32.9968915743035,110791.557191616,0.0,1.0
2013-06-06,37.26,37.26,36.74,36.74,106800,33.0589991949059,33.0589991949059,32.5976282990027,32.5976282990027,120371.702014899,0.0,1.0
2013-06-07,37.95,37.9799,37.39,37.57,134500,33.6712028837004,33.6977317102149,33.1743419188817,33.334047229002,151591.703380187,0.0,1.0
2013-06-10,38.22,38.3764,37.82,38.06,320700,33.9107608488809,34.049527018341,33.5558601597247,33.7688005732184,361453.228803166,0.0,1.0
2013-06-11,37.68,38.13,37.5,38.11,123900,33.43164491852,33.8309081938208,33.2719396083996,33.8131631593629,139644.699247622,0.0,1.0
2013-06-12,37.52,38.1,37.36,38.1,94400,33.2896846428575,33.804290642134,33.147724367195,33.804290642134,106395.961331521,0.0,1.0
2013-06-13,37.85,37.97,37.29,37.39,92300,33.5824777114114,33.6889479181583,33.0856167465926,33.1743419188817,104029.10202224,0.0,1.0
2013-06-14,37.68,38.01,37.5638,38.01,89200,33.43164491852,33.7244379870739,33.3285462683201,33.7244379870739,100535.166851395,0.0,1.0
2013-06-17,37.98,38.17,37.789,38.12,91200,33.6978204353872,33.8663982627364,33.528355356315,33.8220356765919,102789.31857452,0.0,1.0
2013-06-18,38.48,38.48,38.1,38.2,118900,34.1414462968325,34.1414462968325,33.804290642134,33.8930158144231,134009.319939808,0.0,1.0
2013-06-19,38.07,38.52,38.07,38.52,122200,33.7776730904473,34.1769363657481,33.7776730904473,34.1769363657481,137728.670282965,0.0,1.0
2013-06-20,36.76,37.9,36.61,37.9,150200,32.6153733334606,33.6268402975559,32.482285575027,33.6268402975559,169286.794406721,0.0,1.0
2013-06-21,36.62,37.1599,36.21,36.98,186100,32.4911580922559,32.9701852974445,32.1273848858707,32.8105687124965,209748.817836823,0.0,1.0
2013-06-24,35.99,36.5199,35.6701,36.37,182900,31.9321895068348,32.4023441947945,31.648357680682,32.2693451615332,206142.175079822,0.0,1.0
2013-06-25,36.66,36.9,36.27,36.37,156700,32.5266481611715,32.7395885746652,32.1806199892441,32.2693451615332,176612.787506879,0.0,1.0
2013-06-26,36.83,37.06,36.71,36.96,131900,32.6774809540629,32.8815488503278,32.571010747316,32.7928236780387,148661.306140123,0.0,1.0
2013-06-27,37.149,37.21,36.96,37.21,101900,32.960514253665,33.0146366087614,32.7928236780387,33.0146366087614,114849.030293242,0.0,1.0
2013-06-28,36.93,37.25,36.64,37.04,75800,32.766206126352,33.050126677677,32.5089031267137,32.8638038158699,85432.3503064545,0.0,1.0
2013-07-01,37.28,37.66,37.22,37.27,87500,33.0767442293637,33.4138998840621,33.0235091259903,33.0678717121348,98619.1378867385,0.0,1.0
2013-07-02,37.17,37.37,36.94,37.37,112600,32.9791465398457,33.1565968844239,32.7750786435809,33.1565968844239,126908.742011963,0.0,1.0
2013-07-03,36.93,37.24,36.76,37.24,89400,32.766206126352,33.0412541604481,32.6153733334606,33.0412541604481,100760.582023708,0.0,1.0
2013-07-05,37.4376,37.4376,36.8801,37.29,51800,33.2165751008913,33.2165751008913,32.7219322653797,33.0856167465926,58382.5296289491,0.0,1.0
2013-07-08,37.87,37.9799,37.64,37.92,123300,33.6002227458692,33.6977317102149,33.3961548496043,33.6445853320137,138968.453730684,0.0,1.0
2013-07-09,38.22,38.5,37.936,38.45,332300,33.9107608488809,34.1591913312903,33.65878135958,34.1148287451458,374527.308797294,0.0,1.0
2013-07-10,38.33,38.39,38.1,38.34,105000,34.0083585383989,34.0615936417723,33.804290642134,34.0172310556278,118342.965464086,0.0,1.0
2013-07-11,38.88,38.9,38.6,38.73,147300,34.4963469859888,34.5140920204466,34.2479165035794,34.3632592275552,166018.274408189,0.0,1.0
2013-07-12,39.01,39.079,38.9,38.9,106200,34.6116897099645,34.672910078844,34.5140920204466,34.5140920204466,119695.456497962,0.0,1.0
2013-07-15,39.23,39.34,38.96,39.13,203000,34.8068850890005,34.9044827785185,34.56732712382,34.7181599167114,228796.399897233,0.0,1.0
2013-07-16,38.89,39.36,38.8,39.36,142900,34.5052195032177,34.9222278129763,34.4253668481575,34.9222278129763,161059.140617313,0.0,1.0
2013-07-17,39.03,39.06,38.85,39.0,85500,34.6294347444224,34.6560522961091,34.469729434302,34.6028171927356,96364.9861636129,0.0,1.0
2013-07-18,39.34,39.5,39.2,39.23,162400,34.9044827785185,35.046443054181,34.7802675373138,34.8068850890005,183037.119917786,0.0,1.0
2013-07-19,39.3,39.39,39.138,39.39,83700,34.8689927096028,34.948845364663,34.7252579304945,34.948845364663,94336.2496128002,0.0,1.0
2013-07-22,39.6,39.638,39.24,39.32,113900,35.13516822647,35.1688837919399,34.8157576062294,34.8867377440606,128373.940631995,0.0,1.0
2013-07-23,39.442,39.81,39.4098,39.75,78600,34.9949824542533,35.3214910882771,34.9664129487762,35.2682559849036,88588.1627188302,0.0,1.0
2013-07-24,39.19,39.63,39.054,39.63,228900,34.7713950200849,35.1617857781567,34.6507287857717,35.1617857781567,257987.664711708,0.0,1.0
2013-07-25,39.63,39.91,39.28,39.28,74700,35.1617857781567,35.4102162605661,34.851247675145,34.851247675145,84192.5668587357,0.0,1.0
2013-07-26,39.55,39.572,39.256,39.57,55500,35.0908056403255,35.1103251782291,34.8299536337956,35.1085506747833,62552.7103167313,0.0,1.0
2013-07-29,38.93,39.6196,38.93,39.55,74000,34.5407095721333,35.1525583602387,34.5407095721333,35.0908056403255,83403.6137556416,0.0,1.0
2013-07-30,38.63,39.02,38.52,39.02,141700,34.2745340552661,34.6205622271934,34.1769363657481,34.6205622271934,159706.649583438,0.0,1.0
2013-07-31,38.79,39.024,38.6,38.79,152600,34.4164943309286,34.624111234085,34.2479165035794,34.4164943309286,171991.776474472,0.0,1.0
2013-08-01,39.19,39.29,38.94,39.11,142900,34.7713950200849,34.8601201923739,34.5495820893622,34.7004148822536,161059.140617313,0.0,1.0
2013-08-02,39.18,39.209,39.01,39.04,86700,34.762522502856,34.7882528028198,34.6116897099645,34.6383072616513,97717.4771974881,0.0,1.0
2013-08-05,39.3,39.35,39.13,39.13,106300,34.8689927096028,34.9133552957474,34.7181599167114,34.7181599167114,119808.164084118,0.0,1.0
2013-08-06,39.15,39.499,38.97,39.42,57500,34.7359049511692,35.0455558024581,34.5761996410489,34.9754629163497,64806.8620398568,0.0,1.0
2013-08-07,38.95,39.06,38.774,39.06,44600,34.5584546065911,34.6560522961091,34.4022983033623,34.6560522961091,50267.5834256976,0.0,1.0
2013-08-08,39.2,39.5,39.036,39.27,62300,34.7802675373138,35.046443054181,34.6347582547597,34.8423751579161,70216.8261753577,0.0,1.0
2013-08-09,39.23,39.448,39.2,39.2,66800,34.8068850890005,35.0003059645906,34.7802675373138,34.7802675373138,75288.66755239,0.0,1.0
2013-08-12,39.59,39.62,39.1,39.14,108900,35.1262957092411,35.1529132609278,34.6915423650247,34.7270324339403,122738.561324181,0.0,1.0
2013-08-13,39.7,39.95,39.2177,39.78,90600,35.2238933987591,35.4457063294818,34.7959718928089,35.2948735365903,102113.073057583,0.0,1.0
2013-08-14,39.32,39.89,39.3,39.79,81400,34.8867377440606,35.3924712261083,34.8689927096028,35.3037460538193,91743.975131206,0.0,1.0
2013-08-15,38.61,39.15,38.4201,39.15,63700,34.2567890208083,34.7359049511692,34.0882999186313,34.7359049511692,71794.7323815456,0.0,1.0
2013-08-16,38.58,38.69,38.28,38.53,130200,34.2301714691216,34.3277691586395,33.9639959522544,34.185808882977,146745.277175467,0.0,1.0
2013-08-19,37.96,38.609,37.93,38.49,174600,33.6800754009293,34.2559017690854,33.6534578492426,34.1503188140614,196787.445428852,0.0,1.0
2013-08-20,38.35,38.44,37.911,37.97,267600,34.0261035728567,34.1059562279169,33.6366000665077,33.6889479181583,301605.500554185,0.0,1.0
2013-08-21,38.1938,38.5293,38.088,38.35,39000,33.8875148537412,34.185187806771,33.7936436214594,34.0261035728567,43955.9586009463,0.0,1.0
2013-08-22,38.76,39.0,38.251,38.39,72900,34.3898767792419,34.6028171927356,33.9382656522905,34.0615936417723,82163.8303079226,0.0,1.0
2013-08-23,38.95,38.9774,38.8101,38.87,49200,34.5584546065911,34.5827653037983,34.4343280905587,34.4874744687598,55452.1323888861,0.0,1.0
2013-08-26,38.81,39.14,38.68,38.98,199300,34.4342393653864,34.7270324339403,34.3188966414106,34.5850721582778,224626.219209451,0.0,1.0
2013-08-27,37.86,38.56,37.8301,38.56,146600,33.5913502286403,34.2124264346637,33.5648214021259,34.2124264346637,165229.321305095,0.0,1.0
2013-08-28,38.05,38.19,37.82,37.94,91600,33.7599280559895,33.8841432971942,33.5558601597247,33.6623303664715,103240.148919146,0.0,1.0
2013-08-29,38.512,38.59,38.08,38.09,53900,34.169838351965,34.2390439863505,33.7865456076762,33.7954181249051,60749.3889382309,0.0,1.0
2013-08-30,38.01,38.74,37.95,38.74,143800,33.7244379870739,34.3721317447841,33.6712028837004,34.3721317447841,162073.50889272,0.0,1.0
2013-09-03,38.23,38.73,38.041,38.73,168000,33.9196333661098,34.3632592275552,33.7519427904835,34.3632592275552,189348.744742538,0.0,1.0
2013-09-04,38.55,38.58,38.1,38.22,130400,34.2035539174348,34.2301714691216,33.804290642134,33.9107608488809,146970.69234778,0.0,1.0
2013-09-05,38.8,38.898,38.44,38.63,133500,34.4253668481575,34.5123175170008,34.1059562279169,34.2745340552661,150464.627518624,0.0,1.0
2013-09-06,38.88,39.53,38.36,39.03,84500,34.4963469859888,35.0730606058677,34.0349760900856,34.6294347444224,95237.9103020502,0.0,1.0
2013-09-09,39.83,39.84,38.96,38.96,182000,35.3392361227349,35.3481086399638,34.56732712382,34.56732712382,205127.806804416,0.0,1.0
2013-09-10,39.72,40.1,39.4628,40.1,204300,35.2416384332169,35.5787940879154,35.0134372900894,35.5787940879154,230261.598517265,0.0,1.0
2013-09-11,40.13,40.13,39.49,39.79,97500,35.6054116396021,35.6054116396021,35.0375705369521,35.3037460538193,109889.896502366,0.0,1.0
2013-09-12,40.04,40.274,40.01,40.2,142700,35.5255589845419,35.7331758876983,35.4989414328552,35.6675192602044,160833.725445001,0.0,1.0
2013-09-13,40.04,40.3,39.84,40.21,111600,35.5255589845419,35.7562444324935,35.3481086399638,35.6763917774333,125781.6661504,0.0,1.0
2013-09-16,40.37,40.636,40.35,40.5,111600,35.8183520530958,36.0543610113847,35.800607018638,35.9336947770716,125781.6661504,0.0,1.0
2013-09-17,40.554,40.56,40.37,40.49,99200,35.9816063701077,35.9869298804451,35.8183520530958,35.9248222598427,111805.925467022,0.0,1.0
2013-09-18,41.17,41.228,40.5,40.59,130900,36.5281534314084,36.579614031336,35.9336947770716,36.0135474321318,147534.230278561,0.0,1.0
2013-09-19,41.036,41.4758,40.9695,41.22,123800,36.409261700541,36.7994750082683,36.3502594609688,36.5725160175529,139531.991661465,0.0,1.0
2013-09-20,40.824,41.845,40.64,41.22,95400,36.2211643352882,37.1270483443596,36.0579100182763,36.5725160175529,107523.037193084,0.0,1.0
2013-09-23,40.83,41.18,40.4772,41.18,74000,36.2264878456255,36.5370259486373,35.9134654377897,36.5370259486373,83403.6137556418,0.0,1.0
2013-09-24,41.13,41.24,40.572,40.76,129300,36.4926633624927,36.5902610520107,35.9975769011197,36.1643802250232,145730.908900061,0.0,1.0
2013-09-25,41.07,41.464,40.936,41.19,115900,36.4394282591193,36.7890054379382,36.3205365282519,36.5458984658662,130628.09235512,0.0,1.0
2013-09-26,41.49,41.49,41.0939,41.23,104700,36.8120739827334,36.8120739827334,36.4606335752964,36.5813885347818,118004.842705617,0.0,1.0
2013-09-27,41.43,41.45,41.2,41.44,82100,36.7588388793599,36.7765839138177,36.5547709830951,36.7677113965888,92532.9282342998,0.0,1.0
2013-09-30,41.09,41.272,40.73,41.22,63900,36.4571732935771,36.6186531071432,36.1377626733365,36.5725160175529,72020.1475538582,0.0,1.0
2013-10-01,41.65,41.65,41.14,41.14,149900,36.9540342583959,36.9540342583959,36.5015358797216,36.5015358797216,168948.671648252,0.0,1.0
2013-10-02,42.04,42.04,41.35,41.57,422500,37.3000624303232,37.3000624303232,36.6878587415287,36.8830541205646,476189.551510252,0.0,1.0
2013-10-03,41.43,42.05,41.23,42.05,183500,36.7588388793599,37.3089349475521,36.5813885347818,37.3089349475521,206818.42059676,0.0,1.0
2013-10-04,41.74,41.809,41.3807,41.6,103200,37.033886913456,37.0951072823355,36.7150973694214,36.9096716722513,116314.228913273,0.0,1.0
2013-10-07,41.42,41.78,41.332,41.54,217400,36.749966362131,37.0693769823717,36.6718882105166,36.8564365688779,245026.292303737,0.0,1.0
2013-10-08,40.33,42.1672,40.33,41.46,273300,35.7828619841802,37.4129208494749,35.7828619841802,36.7854564310466,308029.832965093,0.0,1.0
2013-10-09,39.63,40.64,39.5,40.42,342400,35.1617857781567,36.0579100182763,35.046443054181,35.8627146392404,385910.774999078,0.0,1.0
2013-10-10,40.66,40.74,40.07,40.17,262700,36.0756550527341,36.1466351905654,35.5521765362286,35.6409017085177,296082.828832528,0.0,1.0
2013-10-11,41.24,41.339,40.62,40.72,227700,36.5902610520107,36.6780989725769,36.0401649838185,36.1288901561076,256635.173677833,0.0,1.0
2013-10-14,41.23,41.29,40.87,41.12,263900,36.5813885347818,36.6346236381552,36.2619779145412,36.4837908452638,297435.319866403,0.0,1.0
2013-10-15,40.96,41.36,40.91,41.3,113900,36.3418305696013,36.6967312587576,36.2974679834568,36.6434961553841,128373.940631994,0.0,1.0
2013-10-16,41.71,41.73,41.12,41.34,146500,37.0072693617693,37.0250143962271,36.4837908452638,36.6789862242998,165116.613718939,0.0,1.0
2013-10-17,42.34,42.34,41.5101,41.65,349000,37.5662379471904,37.5662379471904,36.8299077423635,36.9540342583959,393349.475685391,0.0,1.0
2013-10-18,42.83,42.84,42.4,42.65,414700,38.0009912914068,38.0098638086358,37.6194730505639,37.8412859812865,467398.359790063,0.0,1.0
2013-10-21,43.22,43.22,42.83,43.0,307400,38.3470194633342,38.3470194633342,38.0009912914068,38.1518240842983,346463.119844382,0.0,1.0
2013-10-22,43.59,43.76,43.121,43.41,490600,38.6753026008038,38.8261353936952,38.259181542768,38.5155972906834,552943.417682672,0.0,1.0
2013-10-23,43.53,43.66,43.06,43.53,425900,38.6220674974303,38.7374102214061,38.2050591876717,38.6220674974303,480021.609439565,0.0,1.0
2013-10-24,43.56,43.81,43.342,43.68,298900,38.648685049117,38.8704979798397,38.4552641735269,38.7551552558639,336882.975021099,0.0,1.0
2013-10-25,43.63,43.83,43.3726,43.8,149700,38.7107926697194,38.8882430142975,38.4824140762473,38.8616254626108,168723.25647594,0.0,1.0
2013-10-28,43.22,43.8,42.671,43.63,184200,38.3470194633342,38.8616254626108,37.8599182674672,38.7107926697194,207607.373699854,0.0,1.0
2013-10-29,44.04,44.04,43.42,43.54,191900,39.0745658761045,39.0745658761045,38.5244698079123,38.6309400146592,216285.857833887,0.0,1.0
2013-10-30,43.7,44.54,43.47,44.18,323700,38.7729002903217,39.5181917375499,38.5688323940569,39.1987811173092,364834.456387854,0.0,1.0
2013-10-31,43.4,44.13,43.1201,43.87,151900,38.5067247734545,39.1544185311647,38.2583830162174,38.9237330832131,171202.823371378,0.0,1.0
2013-11-01,43.28,43.68,42.94,43.68,220700,38.4002545667076,38.7551552558639,38.0985889809248,38.7551552558639,248745.642646894,0.0,1.0
2013-11-04,43.93,43.94,43.39,43.4,223600,38.9769681865866,38.9858407038155,38.4978522562256,38.5067247734545,252014.162645425,0.0,1.0
2013-11-05,44.04,44.18,43.598,43.93,212100,39.0745658761045,39.1987811173092,38.6824006145869,38.9769681865866,239052.790237454,0.0,1.0
2013-11-06,43.75,44.54,43.61,44.37,172100,38.8172628764663,39.5181917375499,38.6930476352616,39.3673589446585,193969.755774945,0.0,1.0
2013-11-07,42.44,44.0,42.3,43.95,288300,37.6549631194795,39.0390758071889,37.5307478782748,38.9947132210444,324935.970888534,0.0,1.0
2013-11-08,43.21,43.21,42.35,42.43,301400,38.3381469461053,38.3381469461053,37.5751104644193,37.6460906022506,339700.664675005,0.0,1.0
2013-11-11,43.43,43.5558,43.25,43.44,164700,38.5333423251412,38.6449585918809,38.3736370150209,38.5422148423702,185629.394399381,0.0,1.0
2013-11-12,43.31,43.5,42.9,43.5,123000,38.4268721183944,38.5954499457436,38.0630989120092,38.5954499457436,138630.330972215,0.0,1.0
2013-11-13,44.03,44.03,43.02,43.26,156200,39.0656933588756,39.0656933588756,38.1695691187561,38.3825095322498,176049.249576098,0.0,1.0
2013-11-14,44.03,44.2,43.62,44.2,480200,39.0656933588756,39.216526151767,38.7019201524905,39.216526151767,541221.828722421,0.0,1.0
2013-11-15,44.66,44.67,44.2501,44.31,404100,39.6246619442967,39.6335344615257,39.2609774630839,39.314123841285,455451.355657498,0.0,1.0
2013-11-18,44.66,45.15,44.51,44.88,307600,39.6246619442967,40.0594152885132,39.4915741858632,39.8198573233327,346688.535016695,0.0,1.0
2013-11-19,44.31,44.9475,44.17,44.81,374300,39.314123841285,39.8797468146278,39.1899086000803,39.7577497027304,421864.494982928,0.0,1.0
2013-11-20,44.32,44.8,44.15,44.4,159600,39.3229963585139,39.7488771855014,39.1721635656225,39.3939764963452,179881.307505411,0.0,1.0
2013-11-21,44.68,44.81,44.42,44.67,136900,39.6424069787546,39.7577497027304,39.411721530803,39.6335344615257,154296.685447937,0.0,1.0
2013-11-22,45.26,45.29,44.6301,44.86,339700,40.1570129780311,40.1836305297179,39.5981331177823,39.8021122888749,382867.670172858,0.0,1.0
2013-11-25,45.27,45.81,45.0,45.6,545700,40.1658854952601,40.645001425621,39.9263275300796,40.458678563814,615045.297654779,0.0,1.0
2013-11-26,45.76,45.95,45.28,45.49,304500,40.6006388394765,40.7692166668257,40.174758012489,40.361080874296,343194.59984585,0.0,1.0
2013-11-27,46.5,46.51,45.91,46.05,391200,41.2572051144156,41.2660776316445,40.7337265979101,40.8579418391148,440912.077043338,0.0,1.0
2013-11-29,46.53,46.85,46.4,46.83,203000,41.2838226661023,41.5677432174273,41.1684799421265,41.5499981829695,228796.399897233,0.0,1.0
2013-12-02,46.27,46.85,46.13,46.77,225900,41.0531372181507,41.5677432174273,40.928921976946,41.496763079596,254606.43712702,0.0,1.0
2013-12-03,46.02,46.314,45.8,46.19,203400,40.831324287428,41.0921762939579,40.6361289083921,40.9821570803195,229247.230241859,0.0,1.0
2013-12-04,46.17,46.3028,45.68,46.01,127000,40.9644120458616,41.0822390746615,40.5296587016452,40.8224517701991,143138.634418466,0.0,1.0
2013-12-05,46.29,46.5,46.15,46.3,226600,41.0708822526085,41.2572051144156,40.9466670114038,41.0797547698374,255395.390230114,0.0,1.0
2013-12-06,45.71,46.99,45.7,46.99,368100,40.5562762533319,41.691958458632,40.547403736103,41.691958458632,414876.62464124,0.0,1.0
2013-12-09,44.71,46.23,44.6101,45.96,664700,39.6690245304413,41.0176471492351,39.5803880833245,40.7780891840546,749167.325180743,0.0,1.0
2013-12-10,44.22,44.739,44.21,44.63,637500,39.2342711862249,39.6947548304051,39.225398668996,39.59804439261,718510.861746237,0.0,1.0
2013-12-11,43.12,44.22,43.09,44.19,371000,38.2582942910451,39.2342711862249,38.2316767393584,39.2076536345381,418145.144639772,0.0,1.0
2013-12-12,43.48,43.68,43.15,43.29,254000,38.5777049112858,38.7551552558639,38.2849118427319,38.4091270839366,286277.268836932,0.0,1.0
2013-12-13,43.5,43.73,43.32,43.69,298500,38.5954499457436,38.7995178420084,38.4357446356233,38.7640277730928,336432.144676473,0.0,1.0
2013-12-16,43.81,44.04,43.71,43.78,158600,38.8704979798397,39.0745658761045,38.7817728075506,38.843880428153,178754.231643848,0.0,1.0
2013-12-17,43.748,43.98,43.53,43.86,127500,38.8154883730205,39.0213307727311,38.6220674974303,38.9148605659842,143702.172349247,0.0,1.0
2013-12-18,44.2,44.2,43.36,43.92,170200,39.216526151767,39.216526151767,38.4712347045389,38.9680956693577,191828.311637976,0.0,1.0
2013-12-19,43.88,44.19,43.8,44.15,210700,38.932605600442,39.2076536345381,38.8616254626108,39.1721635656225,237474.884031266,0.0,1.0
2013-12-20,44.275,44.36,43.93,44.13,534800,39.2830700309838,39.3584864274296,38.9769681865866,39.1544185311647,602760.170763746,0.0,1.0
2013-12-23,44.5,44.69,44.3273,44.69,189400,39.4827016686342,39.6512794959835,39.329473296091,39.6512794959835,213468.16817998,0.0,1.0
2013-12-24,44.6,44.77,44.4,44.75,418500,39.646843237369,39.7979634918612,39.4690547026723,39.7801846383916,470784.013956684,0.085,1.0
2013-12-26,44.8,44.9,44.6,44.81,209100,39.8246317720657,39.9135260394141,39.646843237369,39.8335211988006,235223.267188394,0.0,1.0
2013-12-27,44.79,44.92,44.59,44.92,123000,39.8157423453309,39.9313048928838,39.6379538106342,39.9313048928838,138366.627757878,0.0,1.0
2013-12-30,44.72,44.98,44.62,44.78,155200,39.753516358187,39.9846414532928,39.6646220908387,39.8068529185961,174589.436000185,0.0,1.0
2013-12-31,45.01,45.1398,44.76,44.96,231700,40.0113097334973,40.1266944925155,39.7890740651264,39.9668625998231,260646.728873987,0.0,1.0
2014-01-02,44.43,45.01,44.29,45.0,185400,39.4957229828768,40.0113097334973,39.3712710085891,40.0024203067625,208562.38037651,0.0,1.0
2014-01-03,44.6,44.804,44.48,44.7,104300,39.646843237369,39.8281875427597,39.540170116551,39.7357375047174,117330.400610949,0.0,1.0
2014-01-06,44.31,45.01,44.25,44.93,322000,39.3890498620588,40.0113097334973,39.3357133016498,39.9401943196186,362228.082423064,0.0,1.0
2014-01-07,44.53,44.63,44.31,44.54,275400,39.5846172502252,39.6735115175735,39.3890498620588,39.59350667696,309806.254345689,0.0,1.0
2014-01-08,44.39,44.67,44.26,44.65,196000,39.4601652759375,39.7090692245129,39.3446027283846,39.6912903710432,220486.658866213,0.0,1.0
2014-01-09,44.47,44.62,44.28,44.52,236800,39.5312806898161,39.6646220908387,39.3623815818543,39.5757278234903,266383.881732241,0.0,1.0
2014-01-10,44.78,44.792,44.4001,44.58,107300,39.8068529185961,39.8175202306779,39.4691435969396,39.6290643838993,120705.196409922,0.0,1.0
2014-01-13,44.26,44.83,44.09,44.79,196400,39.3446027283846,39.8513000522702,39.1934824738924,39.8157423453309,220936.631639409,0.0,1.0
2014-01-14,44.93,44.93,44.26,44.29,151100,39.9401943196186,39.9401943196186,39.3446027283846,39.3712710085891,169977.215074922,0.0,1.0
2014-01-15,45.19,45.19,44.9061,45.04,170400,40.1713194147243,40.1713194147243,39.9189485897224,40.0379780137018,191688.401381646,0.0,1.0
2014-01-16,45.25,45.329,45.08,45.3,178900,40.2246559751334,40.2948824463386,40.0735357206412,40.2691031088075,201250.322812069,0.0,1.0
2014-01-17,45.0,45.48,44.92,45.37,186800,40.0024203067625,40.4291127900346,39.9313048928838,40.3313290959514,210137.285082697,0.0,1.0
2014-01-21,44.97,45.4199,44.7001,45.31,245100,39.975752026558,40.3756873353582,39.7358263989847,40.2779925355424,275720.816776065,0.0,1.0
2014-01-22,45.07,45.14,44.8816,45.14,150000,40.0646462939063,40.1268722810502,39.897169494222,40.1268722810502,168739.789948632,0.0,1.0
2014-01-23,44.66,45.0,44.41,45.0,170300,39.700179797778,40.0024203067625,39.4779441294071,40.0024203067625,191575.908188347,0.0,1.0
2014-01-24,43.53,44.36,43.5,44.36,276100,38.6956745767416,39.433496995733,38.669006296537,39.433496995733,310593.706698782,0.0,1.0
2014-01-27,43.1,43.66,42.75,43.6,314100,38.3134292271436,38.8112371242944,38.0022992914243,38.7579005638854,353341.120152436,0.0,1.0
2014-01-28,43.51,43.51,42.97,43.18,422500,38.6778957232719,38.6778957232719,38.1978666795907,38.3845446410223,475283.741688647,0.0,1.0
2014-01-29,43.04,43.41,42.89,43.03,318000,38.2600926667346,38.5890014559235,38.126751265712,38.2512032399998,357728.3546911,0.0,1.0
2014-01-30,43.07,43.27,42.78,43.07,207100,38.2867609469391,38.4645494816358,38.0289675716288,38.2867609469391,232973.403322412,0.0,1.0
2014-01-31,42.93,43.18,42.7,42.79,138200,38.1623089726514,38.3845446410223,37.9578521577502,38.0378569983637,155465.59313934,0.0,1.0
2014-02-03,41.52,43.0,41.47,42.95,621800,36.9088998030395,38.2245349597952,36.8644526693653,38.1800878261211,699482.67593373,0.0,1.0
2014-02-04,42.09,42.152,41.41,41.66,225600,37.4155971269252,37.4707115726811,36.8111161089563,37.0333517773272,253784.644082743,0.0,1.0
2014-02-05,41.8,41.98,41.35,41.97,215700,37.1578037516149,37.317813432842,36.7577795485473,37.3089240061071,242647.817946133,0.0,1.0
2014-02-06,42.31,42.44,41.871,41.99,211600,37.6111645150916,37.7267270626444,37.2209186814322,37.3267028595768,238035.59702087,0.0,1.0
2014-02-07,43.04,43.104,42.59,42.59,169800,38.2600926667346,38.3169849978375,37.860068463667,37.860068463667,191013.442221852,0.0,1.0
2014-02-10,42.86,43.14,42.8301,43.14,116800,38.1000829855075,38.348986934083,38.0735035995704,38.348986934083,131392.049773335,0.0,1.0
2014-02-11,43.18,43.2899,42.78,42.86,149400,38.3845446410223,38.4822394408381,38.0289675716288,38.1000829855075,168064.830788838,0.0,1.0
2014-02-12,43.44,43.56,43.2,43.33,132700,38.615669736128,38.7223428569461,38.402323494492,38.5178860420448,149278.46750789,0.0,1.0
2014-02-13,44.06,44.109,43.25,43.5,85600,39.1668141936879,39.2103723846886,38.4467706281661,38.669006296537,96294.1734640194,0.0,1.0
2014-02-14,44.43,44.5,44.06,44.13,247700,39.4957229828768,39.5579489700207,39.1668141936879,39.2290401808317,278645.639801841,0.0,1.0
2014-02-18,44.74,44.84,44.22,44.22,151000,39.7712952116567,39.8601894790051,39.3090450214452,39.3090450214452,169864.721881623,0.0,1.0
2014-02-19,44.47,44.9,44.4004,44.62,113900,39.5312806898161,39.9135260394141,39.4694102797417,39.6646220908387,128129.747167662,0.0,1.0
2014-02-20,44.9,44.9,44.47,44.47,100600,39.9135260394141,39.9135260394141,39.5312806898161,39.5312806898161,113168.152458883,0.0,1.0
2014-02-21,44.99,45.162,44.8,44.99,81600,39.9935308800276,40.1464290198668,39.8246317720657,39.9935308800276,91794.445732056,0.0,1.0
2014-02-24,45.66,45.88,45.0,45.01,160600,40.5891224712616,40.784689859428,40.0024203067625,40.0113097334973,180664.068438336,0.0,1.0
2014-02-25,45.63,46.03,45.5365,45.8,189800,40.5624541910571,40.9180312604506,40.4793380510864,40.7135744455493,213512.08088167,0.0,1.0
2014-02-26,45.36,45.8495,45.1794,45.78,105700,40.3224396692166,40.7575771078868,40.1618966223854,40.6957955920797,118905.305317136,0.0,1.0
2014-02-27,45.47,45.59,45.06,45.59,198200,40.4202233632998,40.5268964841178,40.0557568671715,40.5268964841178,222961.509118793,0.0,1.0
2014-02-28,45.64,45.896,45.34,45.52,144200,40.571343617792,40.7989129422038,40.3046608157469,40.4646704969739,162215.184737285,0.0,1.0
2014-03-03,45.56,45.64,45.1517,45.32,155200,40.5002282039133,40.571343617792,40.1372729103299,40.2868819622772,174589.436000185,0.0,1.0
2014-03-04,46.46,46.52,45.9116,45.92,153800,41.3002766100485,41.3536131704576,40.8127804479101,40.8202475663674,173014.531293998,0.0,1.0
2014-03-05,46.61,46.66,46.3138,46.59,265500,41.4336180110711,41.4780651447453,41.1703131911852,41.4158391576014,298669.428209079,0.0,1.0
2014-03-06,46.74,46.9275,46.6101,46.83,121600,41.5491805586239,41.7158573099021,41.4337069053384,41.6291853992375,136791.723051691,0.0,1.0
2014-03-07,46.85,46.99,46.59,46.95,117500,41.6469642527071,41.7714162269949,41.4158391576014,41.7358585200555,132179.502126429,0.0,1.0
2014-03-10,46.54,46.9992,46.45,46.9,130800,41.3713920239272,41.7795944995909,41.2913871833137,41.6914113863813,147141.096835207,0.0,1.0
2014-03-11,46.01,46.88,45.9113,46.82,104300,40.9002524069809,41.6736325329117,40.8125137651081,41.6202959725026,117330.400610949,0.0,1.0
2014-03-12,46.13,46.19,45.64,45.84,101400,41.0069255277989,41.060262088208,40.571343617792,40.7491321524887,114068.098005276,0.0,1.0
2014-03-13,45.69,46.41,45.54,46.39,182200,40.6157907514662,41.2558294763744,40.4824493504436,41.2380506229047,204962.598190938,0.0,1.0
2014-03-14,45.96,46.16,45.5,45.7,81000,40.8558052733067,41.0335938080034,40.4468916435043,40.624680178201,91119.4865722615,0.0,1.0
2014-03-17,46.46,46.82,46.21,46.21,142100,41.3002766100485,41.6202959725026,41.0780409416776,41.0780409416776,159852.827678004,0.0,1.0
2014-03-18,46.7922,46.96,46.51,46.7,109800,41.5955833661798,41.7447479467903,41.3447237437227,41.5136228516846,123517.526242399,0.0,1.0
2014-03-19,46.66,47.009,46.407,46.87,96500,41.4780651447453,41.788306137791,41.2531626483539,41.6647431061768,108555.93153362,0.0,1.0
2014-03-20,46.76,46.84,46.35,46.68,111900,41.5669594120936,41.6380748259723,41.2024929159653,41.4958439982149,125879.88330168,0.0,1.0
2014-03-21,46.58,47.35,46.53,47.0,110500,41.4069497308666,42.0914355894489,41.3625025971924,41.7803056537297,124304.978595492,0.0,1.0
2014-03-24,45.68,46.8,45.621,46.8,172200,40.6069013247313,41.602517119033,40.5544537069958,41.602517119033,193713.27886103,0.0,1.0
2014-03-25,45.66,46.0,45.4627,45.78,140600,40.5891224712616,40.8913629802461,40.4137340817833,40.6957955920797,158165.429778518,0.0,1.0
2014-03-26,44.97,45.9899,44.9381,45.84,125800,39.975752026558,40.8823846592439,39.9473947552738,40.7491321524887,141516.437170253,0.0,1.0
2014-03-27,44.64,44.95,44.51,44.92,136200,39.6824009443084,39.9579731730883,39.5668383967555,39.9313048928838,153215.729273358,0.0,1.0
2014-03-28,44.82,45.16,44.64,44.83,107500,39.8424106255354,40.1446511345198,39.6824009443084,39.8513000522702,120930.18279652,0.0,1.0
2014-03-31,45.36,45.5199,45.0,45.0,442200,40.3224396692166,40.4645816027066,40.0024203067625,40.0024203067625,497444.900768567,0.0,1.0
2014-04-01,46.19,46.229,45.42,45.46,170900,41.060262088208,41.0949308524738,40.3757762296256,40.4113339365649,192250.867348142,0.0,1.0
2014-04-02,46.46,46.5199,46.18,46.25,164400,41.3002766100485,41.3535242761902,41.0513726614731,41.113598648617,184938.809783701,0.0,1.0
2014-04-03,46.32,46.62,46.21,46.43,87900,41.1758246357608,41.4425074378059,41.0780409416776,41.273608329844,98881.5169098986,0.0,1.0
2014-04-04,45.54,46.67,45.415,46.51,99900,40.4824493504436,41.4869545714801,40.3713315162582,41.3447237437227,112380.700105789,0.0,1.0
2014-04-07,44.67,45.53,44.4,45.36,208800,39.7090692245129,40.4735599237088,39.4690547026723,40.3224396692166,234885.787608496,0.0,1.0
2014-04-08,44.42,44.83,44.23,44.65,363600,39.486833556142,39.8513000522702,39.3179344481801,39.6912903710432,409025.250835484,0.0,1.0
2014-04-09,45.17,45.21,44.58,44.61,61800,40.1535405612547,40.189098268194,39.6290643838993,39.6557326641039,69520.7934588365,0.0,1.0
2014-04-10,43.99,45.1686,43.861,45.14,190400,39.104588206544,40.1522960415118,38.9899146016646,40.1268722810502,214187.040041464,0.0,1.0
2014-04-11,43.29,43.92,43.2199,43.73,258600,38.4823283351055,39.0423622194002,38.4200134536943,38.8734631114383,290907.397871442,0.0,1.0
2014-04-14,43.48,43.7774,43.11,43.51,382600,38.6512274430674,38.9155989941614,38.3223186538784,38.6778957232719,430398.957562311,0.0,1.0
2014-04-15,43.67,43.828,42.9301,43.5,882400,38.8201265510293,38.9605794934397,38.1623978669187,38.669006296537,992639.937671153,0.0,1.0
2014-04-16,44.52,44.52,43.85,43.85,272900,39.5757278234903,39.5757278234903,38.9801362322563,38.9801362322563,306993.924513212,0.0,1.0
2014-04-17,44.84,44.93,44.21,44.47,105900,39.8601894790051,39.9401943196186,39.3001555947104,39.5312806898161,119130.291703734,0.0,1.0
2014-04-21,44.93,45.15,44.73,45.01,73700,39.9401943196186,40.135761707785,39.7624057849219,40.0113097334973,82907.483461428,0.0,1.0
2014-04-22,45.25,45.42,44.95,45.03,80200,40.2246559751334,40.3757762296256,39.9579731730883,40.029088586967,90219.5410258686,0.0,1.0
2014-04-23,45.24,45.402,45.148,45.37,90500,40.2157665483985,40.3597752615029,40.133983822438,40.3313290959514,101806.339935675,0.0,1.0
2014-04-24,45.12,45.5674,44.8705,45.46,68200,40.1090934275805,40.5068063796971,39.8873022305463,40.4113339365649,76720.3578299781,0.0,1.0
2014-04-25,44.43,45.09,44.361,44.91,126300,39.4957229828768,40.082425147376,39.4343859384064,39.9224154661489,142078.903136748,0.0,1.0
2014-04-28,44.35,44.8899,43.95,44.53,132500,39.4246075689981,39.9045477184119,39.0690304996047,39.5846172502252,149053.481121292,0.0,1.0
2014-04-29,44.49,44.66,44.2945,44.39,75500,39.5490595432858,39.700179797778,39.3752712506198,39.4601652759375,84932.3609408116,0.0,1.0
2014-04-30,44.84,44.88,44.27,44.46,149400,39.8601894790051,39.8957471859444,39.3534921551194,39.5223912630813,168064.830788838,0.0,1.0
2014-05-01,44.6199,44.8899,44.4055,44.67,96400,39.6645331965713,39.9045477184119,39.4739438873765,39.7090692245129,108443.438340321,0.0,1.0
2014-05-02,44.75,45.03,44.555,44.66,75400,39.7801846383916,40.029088586967,39.6068408170623,39.700179797778,84819.8677475124,0.0,1.0
2014-05-05,44.89,44.89,44.4,44.6,62900,39.9046366126793,39.9046366126793,39.4690547026723,39.646843237369,70758.2185851264,0.0,1.0
2014-05-06,44.27,44.8872,44.27,44.76,45100,39.3534921551194,39.9021475731935,39.3534921551194,39.7890740651264,50734.4301778888,0.0,1.0
2014-05-07,44.37,44.61,43.96,44.25,117600,39.4423864224678,39.6557326641039,39.0779199263395,39.3357133016498,132291.995319728,0.0,1.0
2014-05-08,43.95,44.7199,43.85,44.33,105300,39.0690304996047,39.7534274639197,38.9801362322563,39.4068287155284,118455.33254394,0.0,1.0
2014-05-09,43.85,43.99,43.5,43.76,130500,38.9801362322563,39.104588206544,38.669006296537,38.9001313916428,146803.61725531,0.0,1.0
2014-05-12,44.67,44.7999,44.03,44.03,91000,39.7090692245129,39.8245428777984,39.1401459134834,39.1401459134834,102368.80590217,0.0,1.0
2014-05-13,44.57,44.86,44.55,44.71,135600,39.6201749571645,39.8779683324748,39.6023961036948,39.7446269314522,152540.770113564,0.0,1.0
2014-05-14,44.16,44.63,44.112,44.41,79100,39.2557084610362,39.6735115175735,39.213039212709,39.4779441294071,88982.1158995788,0.0,1.0
2014-05-15,43.65,44.0212,43.2801,44.0,119600,38.8023476975596,39.1323232179567,38.473527802638,39.1134776332789,134541.859185709,0.0,1.0
2014-05-16,43.87,43.87,43.3501,43.5,121800,38.997915085726,38.997915085726,38.5357537897819,38.669006296537,137016.709438289,0.0,1.0
2014-05-19,44.22,44.29,43.7,43.7,110400,39.3090450214452,39.3712710085891,38.8467948312338,38.8467948312338,124192.485402194,0.0,1.0
2014-05-20,43.86,44.21,43.701,44.21,72600,38.9890256589911,39.3001555947104,38.8476837739073,39.3001555947104,81670.0583351381,0.0,1.0
2014-05-21,44.0401,44.139,43.5065,43.96,78900,39.1491242344855,39.2370406648931,38.6747844239147,39.0779199263395,88757.1295129807,0.0,1.0
2014-05-22,44.46,44.5952,44.0901,44.1,153500,39.5223912630813,39.6425763125363,39.1935713681597,39.2023719006272,172677.0517141,0.0,1.0
2014-05-23,44.81,44.91,44.4,44.4,57400,39.8335211988006,39.9224154661489,39.4690547026723,39.4690547026723,64571.0929536766,0.0,1.0
2014-05-27,44.96,45.1,44.8,44.87,90600,39.9668625998231,40.0913145741108,39.8246317720657,39.8868577592096,101918.833128974,0.0,1.0
2014-05-28,44.93,45.0999,44.61,44.85,69500,39.9401943196186,40.0912256798435,39.6557326641039,39.8690789057399,78182.7693428663,0.0,1.0
2014-05-29,45.22,45.2694,44.9622,45.07,67300,40.1979876949289,40.2419014629989,39.9688182737048,40.0646462939063,75707.9190902863,0.0,1.0
2014-05-30,45.24,45.2999,45.0814,45.1,63000,40.2157665483985,40.2690142145402,40.074780240384,40.0913145741108,70870.7117784256,0.0,1.0
2014-06-02,45.43,45.4797,45.15,45.15,64000,40.3846656563604,40.4288461072326,40.135761707785,40.135761707785,71995.6437114165,0.0,1.0
2014-06-03,45.23,45.4,45.141,45.4,52800,40.2068771216637,40.3579973761559,40.1277612237237,40.3579973761559,59396.4060619185,0.0,1.0
2014-06-04,45.45,45.51,44.91,45.19,62900,40.4024445098301,40.4557810702391,39.9224154661489,40.1713194147243,70758.2185851265,0.0,1.0
2014-06-05,45.98,46.07,45.44,45.56,130300,40.8735841267764,40.9535889673899,40.3935550830953,40.5002282039133,146578.630868712,0.0,1.0
2014-06-06,46.2221,46.28,45.94,46.09,62200,41.0887971480268,41.1402669288215,40.8380264198371,40.9713678208596,69970.7662320328,0.0,1.0
2014-06-09,46.22,46.5,46.1433,46.27,252000,41.0869303684125,41.3358343169879,41.0187484653563,41.1313775020867,283482.847113702,0.0,1.0
2014-06-10,46.04,46.11,45.851,46.1,107000,40.9269206871854,40.9891466743293,40.758910521897,40.9802572475944,120367.716830024,0.0,1.0
2014-06-11,45.9001,46.13,45.5,45.82,104800,40.8025576071651,41.0069255277989,40.4468916435043,40.731353299019,117892.866577444,0.0,1.0
2014-06-12,45.73,46.14,45.5705,45.92,49300,40.6513484584055,41.0158149545338,40.5095621019849,40.8202475663674,55459.1442964505,0.0,1.0
2014-06-13,45.81,45.86,45.44,45.8,41800,40.7224638722842,40.7669110059584,40.3935550830953,40.7135744455493,47022.1547990188,0.0,1.0
2014-06-16,45.88,45.9,45.67,45.83,43400,40.784689859428,40.8024687128977,40.5980118979965,40.7402427257539,48822.0458918043,0.0,1.0
2014-06-17,46.29,46.3101,45.8,45.8,71000,41.1491563555563,41.1670241032933,40.7135744455493,40.7135744455493,79870.1672423526,0.0,1.0
2014-06-18,46.5,46.5,46.14,46.33,53600,41.3358343169879,41.3358343169879,41.0158149545338,41.1847140624957,60296.3516083112,0.0,1.0
2014-06-19,46.66,46.66,46.4501,46.56,53500,41.4780651447453,41.4780651447453,41.291476077581,41.3891708773969,60183.8584150121,0.0,1.0
2014-06-20,46.83,46.85,46.65,46.76,53800,41.6291853992375,41.6469642527071,41.4691757180104,41.5669594120936,60521.3379949094,0.0,1.0
2014-06-23,46.17,46.87,46.15,46.87,42900,41.0424832347383,41.6647431061768,41.0247043812686,41.6647431061768,48259.5799253088,0.0,1.0
2014-06-24,45.78,46.28,45.66,46.12,374800,40.6957955920797,41.1402669288215,40.5891224712616,40.9980361010641,421624.488484982,0.0,1.0
2014-06-25,45.97,45.9999,45.341,45.56,88500,40.8646947000416,40.8912740859787,40.3055497584204,40.5002282039133,99556.4760696929,0.0,1.0
2014-06-26,46.1,46.15,45.82,45.94,64700,40.9802572475944,41.0247043812686,40.731353299019,40.8380264198371,72783.0960645101,0.0,1.0
2014-06-27,46.22,46.3513,46.01,46.01,47000,41.0869303684125,41.2036485414409,40.9002524069809,40.9002524069809,52871.8008505714,0.0,1.0
2014-06-30,46.28,46.35,46.02,46.22,79300,41.1402669288215,41.2024929159653,40.9091418337158,41.0869303684125,89207.1022861769,0.0,1.0
2014-07-01,46.18,46.65,46.17,46.34,87600,41.0513726614731,41.4691757180104,41.0424832347383,41.1936034892305,98544.0373300013,0.0,1.0
2014-07-02,46.33,46.3612,46.061,46.13,273100,41.1847140624957,41.2124490739084,40.9455884833286,41.0069255277989,307218.91089981,0.0,1.0
2014-07-03,46.46,46.5,46.222,46.33,208800,41.3002766100485,41.3358343169879,41.0887082537594,41.1847140624957,234885.787608496,0.0,1.0
2014-07-07,45.677,46.4,45.677,46.32,98700,40.6042344967109,41.2469400496395,40.6042344967109,41.1758246357608,111030.7817862,0.0,1.0
2014-07-08,45.04,45.64,44.97,45.64,648600,40.0379780137018,40.571343617792,39.975752026558,40.571343617792,729630.851737886,0.0,1.0
2014-07-09,45.21,45.47,44.76,44.99,62900,40.189098268194,40.4202233632998,39.7890740651264,39.9935308800276,70758.2185851265,0.0,1.0
2014-07-10,45.03,45.29,44.55,44.69,120000,40.029088586967,40.2602136820727,39.6023961036948,39.7268480779825,134991.831958906,0.0,1.0
2014-07-11,45.12,45.22,44.93,45.03,63600,40.1090934275805,40.1979876949289,39.9401943196186,40.029088586967,71545.6709382201,0.0,1.0
2014-07-14,45.47,45.49,45.22,45.23,98400,40.4202233632998,40.4380022167694,40.1979876949289,40.2068771216637,110693.302206303,0.0,1.0
2014-07-15,45.12,45.8599,45.0804,45.42,32200,40.1090934275805,40.766822111691,40.0738912977105,40.3757762296256,36222.8082423064,0.0,1.0
2014-07-16,45.05,45.44,44.96,45.15,65200,40.0468674404366,40.3935550830953,39.9668625998231,40.135761707785,73345.5620310056,0.0,1.0
2014-07-17,44.52,45.1,44.47,44.73,230200,39.5757278234903,40.0913145741108,39.5312806898161,39.7624057849219,258959.330974501,0.0,1.0
2014-07-18,45.13,45.22,44.04,44.4,86500,40.1179828543153,40.1979876949289,39.1490353402182,39.4690547026723,97306.6122037114,0.0,1.0
2014-07-21,44.98,45.1,44.8,44.8,53000,39.9846414532928,40.0913145741108,39.8246317720657,39.8246317720657,59621.3924485167,0.0,1.0
2014-07-22,45.0,45.3,44.9414,45.12,101700,40.0024203067625,40.2691031088075,39.9503282660963,40.1090934275805,114405.577585173,0.0,1.0
2014-07-23,45.25,45.33,44.9,45.02,84700,40.2246559751334,40.2957713890121,39.9135260394141,40.0201991602321,95281.7347243276,0.0,1.0
2014-07-24,45.37,45.45,45.0482,45.19,91400,40.3313290959514,40.4024445098301,40.0452673436244,40.1713194147243,102818.778675367,0.0,1.0
2014-07-25,44.86,45.19,44.85,45.19,57300,39.8779683324748,40.1713194147243,39.8690789057399,40.1713194147243,64458.5997603775,0.0,1.0
2014-07-28,44.77,44.9388,44.62,44.9,116100,39.7979634918612,39.9480170151453,39.6646220908387,39.9135260394141,130604.597420241,0.0,1.0
2014-07-29,44.51,44.9399,44.51,44.8,122100,39.5668383967555,39.9489948520861,39.5668383967555,39.8246317720657,137354.189018187,0.0,1.0
2014-07-30,44.68,44.94,44.6,44.73,257500,39.7179586512477,39.9490837463534,39.646843237369,39.7624057849219,289669.972745152,0.0,1.0
2014-07-31,43.5,44.39,43.5,44.39,163300,38.669006296537,39.4601652759375,38.669006296537,39.4601652759375,183701.384657411,0.0,1.0
2014-08-01,43.28,43.6,42.84,43.47,167500,38.4734389083707,38.7579005638854,38.0823041320379,38.6423380163325,188426.098775972,0.0,1.0
2014-08-04,43.5,43.55,43.024,43.31,403400,38.669006296537,38.7134534302112,38.2458695839589,38.5001071885752,453797.541768522,0.0,1.0
2014-08-05,43.24,43.505,43.0499,43.37,105300,38.4378812014313,38.6734510099045,38.2688931992021,38.5534437489842,118455.33254394,0.0,1.0
2014-08-06,43.79,43.9952,43.16,43.26,67700,38.9267996718473,39.1092107084461,38.3667657875526,38.455660054901,76157.8918634827,0.0,1.0
2014-08-07,44.08,44.45,43.97,43.97,69300,39.1845930471575,39.5135018363465,39.0868093530743,39.0868093530743,77957.7829562682,0.0,1.0
2014-08-08,44.21,44.25,43.61,43.95,73200,39.3001555947104,39.3357133016498,38.7667899906202,39.0690304996047,82345.0174949326,0.0,1.0
2014-08-11,44.4301,44.66,44.33,44.38,36500,39.4958118771442,39.700179797778,39.4068287155284,39.4512758492026,41060.0155541671,0.0,1.0
2014-08-12,44.11,44.38,43.95,44.38,73900,39.2112613273621,39.4512758492026,39.0690304996047,39.4512758492026,83132.4698480261,0.0,1.0
2014-08-13,44.33,44.4299,44.146,44.2,68700,39.4068287155284,39.4956340886095,39.2432632636075,39.2912661679756,77282.8237964737,0.0,1.0
2014-08-14,44.66,44.66,44.34,44.34,108900,39.700179797778,39.700179797778,39.4157181422633,39.4157181422633,122505.087502707,0.0,1.0
2014-08-15,44.66,44.95,44.46,44.76,45800,39.700179797778,39.9579731730883,39.5223912630813,39.7890740651264,51521.8825309824,0.0,1.0
2014-08-18,45.23,45.29,45.19,45.25,42500,40.2068771216637,40.2602136820727,40.1713194147243,40.2246559751334,47809.6071521125,0.0,1.0
2014-08-19,45.23,45.29,45.19,45.25,62300,40.2068771216637,40.2602136820727,40.1713194147243,40.2246559751334,70083.2594253319,0.0,1.0
2014-08-20,45.41,45.48,44.511,45.1,43600,40.3668868028907,40.4291127900346,39.567727339429,40.0913145741108,49047.0322784025,0.0,1.0
2014-08-21,45.3,45.44,45.21,45.44,41800,40.2691031088075,40.3935550830953,40.189098268194,40.3935550830953,47022.1547990189,0.0,1.0
2014-08-22,45.54,45.6499,45.209,45.25,54900,40.4824493504436,40.5801441502595,40.1882093255205,40.2246559751334,61758.7631211994,0.0,1.0
2014-08-25,45.94,45.9779,45.72,45.75,70600,40.8380264198371,40.8717173471621,40.6424590316707,40.6691273118752,79420.1944691562,0.0,1.0
2014-08-26,46.19,46.2496,45.9618,46.0,45500,41.060262088208,41.1132430715476,40.857405370119,40.8913629802461,51184.4029510851,0.0,1.0
2014-08-27,46.236,46.24,46.1203,46.23,36100,41.1011534511882,41.1047092218821,40.9983027838662,41.0958197951473,40610.0427809708,0.0,1.0
2014-08-28,46.25,46.32,46.0,46.08,69700,41.113598648617,41.1758246357608,40.8913629802461,40.9624783941248,78407.7557294644,0.0,1.0
2014-08-29,46.46,46.48,46.25,46.38,53600,41.3002766100485,41.3180554635182,41.113598648617,41.2291611961698,60296.3516083113,0.0,1.0
2014-09-02,46.41,46.5,46.24,46.5,66000,41.2558294763744,41.3358343169879,41.1047092218821,41.3358343169879,74245.5075773981,0.0,1.0
2014-09-03,46.49,46.7072,46.38,46.61,45400,41.326944890253,41.5200232389337,41.2291611961698,41.4336180110711,51071.9097577861,0.0,1.0
2014-09-04,46.378,46.891,46.275,46.37,80300,41.2273833108229,41.68341090232,41.1358222154541,41.220271769435,90332.0342191677,0.0,1.0
2014-09-05,46.56,46.58,46.291,46.32,28300,41.3891708773969,41.4069497308666,41.1500452982298,41.1758246357608,31835.573703642,0.0,1.0
2014-09-08,46.5,46.58,46.32,46.5,37100,41.3358343169879,41.4069497308666,41.1758246357608,41.3358343169879,41734.9747139617,0.0,1.0
2014-09-09,46.3,46.53,46.204,46.53,21600,41.1580457822912,41.3625025971924,41.0727072856367,41.3625025971924,24298.529752603,0.0,1.0
2014-09-10,46.43,46.431,46.047,46.26,40800,41.273608329844,41.2744972725175,40.9331432858998,41.1224880753518,45897.222866028,0.0,1.0
2014-09-11,46.62,46.62,46.17,46.17,45500,41.4425074378059,41.4425074378059,41.0424832347383,41.0424832347383,51184.4029510851,0.0,1.0
2014-09-12,46.23,46.58,46.11,46.58,24000,41.0958197951473,41.4069497308666,40.9891466743293,41.4069497308666,26998.3663917812,0.0,1.0
2014-09-15,45.9445,46.25,45.828,46.25,40200,40.8420266618677,41.113598648617,40.7384648404069,41.113598648617,45222.2637062335,0.0,1.0
2014-09-16,46.45,46.49,45.9001,45.91,54200,41.2913871833137,41.326944890253,40.8025576071651,40.8113581396325,60971.3107681058,0.0,1.0
2014-09-17,46.4301,46.71,46.2,46.45,68200,41.2736972241114,41.5225122784194,41.0691515149428,41.2913871833137,76720.3578299781,0.0,1.0
2014-09-18,46.53,46.61,46.41,46.56,60600,41.3625025971924,41.4336180110711,41.2558294763744,41.3891708773969,68170.8751392474,0.0,1.0
2014-09-19,46.42,46.87,46.34,46.7,40800,41.2647189031092,41.6647431061768,41.1936034892305,41.5136228516846,45897.222866028,0.0,1.0
2014-09-22,45.7545,46.5,45.69,46.28,40254,40.6731275539059,41.3358343169879,40.6157907514662,41.1402669288215,45283.0100306149,0.0,1.0
2014-09-23,45.36,45.79,45.33,45.61,75800,40.3224396692166,40.7046850188145,40.2957713890121,40.5446753375875,85269.8405207087,0.0,1.0
2014-09-24,45.68,45.7746,45.2901,45.36,102226,40.6069013247313,40.6909953016429,40.2603025763401,40.3224396692166,114997.291781926,0.0,1.0
2014-09-25,44.97,45.53,44.97,45.52,51612,39.975752026558,40.4735599237088,39.975752026558,40.4646704969739,58059.9869255253,0.0,1.0
2014-09-26,45.36,45.45,45.08,45.08,60242,40.3224396692166,40.4024445098301,40.0735357206412,40.0735357206412,67768.1495072366,0.0,1.0
2014-09-29,45.38,45.5092,44.71,44.88,43279,40.3402185226862,40.4550699161003,39.7446269314522,39.8957471859444,48685.9291279124,0.0,1.0
2014-09-30,45.12,45.5846,45.11,45.5,67155,40.1090934275805,40.522096193681,40.1002040008457,40.4468916435043,75544.8039600027,0.0,1.0
2014-10-01,44.55,45.1199,44.5149,45.0,67491,39.6023961036948,40.1090045333131,39.5711942158556,40.0024203067625,75922.7810894877,0.0,1.0
2014-10-02,44.74,44.86,44.09,44.55,67586,39.7712952116567,39.8779683324748,39.1934824738924,39.6023961036948,76029.6496231218,0.0,1.0
2014-10-03,45.1701,45.2899,44.8501,45.03,44778,40.153629455522,40.2601247878054,39.8691678000073,40.029088586967,50372.2020954657,0.0,1.0
2014-10-06,45.17,45.43,44.9342,45.37,42902,40.1535405612547,40.3846656563604,39.9439278788472,40.3313290959514,48261.8297891748,0.0,1.0
2014-10-07,44.3801,44.98,44.351,44.94,33643,39.45136474347,39.9846414532928,39.4254965116716,39.9490837463534,37846.0850216122,0.0,1.0
2014-10-08,44.99,45.0,43.82,44.3,67375,39.9935308800276,40.0024203067625,38.9534679520518,39.3801604353239,75792.2889852607,0.0,1.0
2014-10-09,43.87,44.91,43.85,44.91,59853,38.997915085726,39.9224154661489,38.9801362322563,39.9224154661489,67330.5509853032,0.0,1.0
2014-10-10,43.1096,43.95,43.0601,43.74,72611,38.321963076809,39.0690304996047,38.2779604144716,38.8823525381731,81682.432586401,0.0,1.0
2014-10-13,42.29,43.1,42.2524,43.06,85906,37.5933856616219,38.3134292271436,37.5599614170989,38.2778715202043,96638.4026355146,0.0,1.0
2014-10-14,42.4,42.9599,42.23,42.52,91719,37.6911693557051,38.1888883585885,37.5400491012129,37.7978424765231,103177.631961991,0.0,1.0
2014-10-15,42.29,42.5,41.29,41.89,354170,37.5933856616219,37.7800636230534,36.7044429881383,37.2378085922284,398417.14270738,0.0,1.0
2014-10-16,42.5,42.84,41.55,41.82,90678,37.7800636230534,38.0823041320379,36.935568083244,37.1755826050846,102006.577819747,0.0,1.0
2014-10-17,42.96,43.28,42.74,43.01,115990,38.1889772528559,38.4734389083707,37.9934098646895,38.2334243865301,130480.854907612,0.0,1.0
2014-10-20,43.47,43.47,42.88,43.0,48243,38.6423380163325,38.6423380163325,38.1178618389772,38.2245349597952,54270.0912432792,0.0,1.0
2014-10-21,44.34,44.39,43.8,43.8,65945,39.4157181422633,39.4601652759375,38.9356890985821,38.9356890985821,74183.6363210837,0.0,1.0
2014-10-22,43.72,44.5,43.71,44.5,67160,38.8645736847034,39.5579489700207,38.8556842579686,39.5579489700207,75550.4286196677,0.0,1.0
2014-10-23,44.4601,44.72,44.1245,44.16,30676,39.5224801573487,39.753516358187,39.2241509961276,39.2557084610362,34508.4119764283,0.0,1.0
2014-10-24,44.72,44.77,44.34,44.56,70105,39.753516358187,39.7979634918612,39.4157181422633,39.6112855304297,78863.3531623259,0.0,1.0
2014-10-27,44.48,44.575,44.3,44.57,33679,39.540170116551,39.6246196705319,39.3801604353239,39.6201749571645,37886.5825711999,0.0,1.0
2014-10-28,45.38,45.39,44.67,44.67,58108,40.3402185226862,40.3491079494211,39.7090692245129,39.7090692245129,65367.5447622342,0.0,1.0
2014-10-29,45.21,45.55,44.9236,45.45,32546,40.189098268194,40.4913387771784,39.9345050865083,40.4024445098301,36612.0346911213,0.0,1.0
2014-10-30,45.51,45.58,44.94,44.98,46234,40.4557810702391,40.518007057383,39.9490837463534,39.9846414532928,52010.1029899004,0.0,1.0
2014-10-31,45.86,45.95,45.6701,45.95,79324,40.7669110059584,40.8469158465719,40.5981007922638,40.8469158465719,89234.1006525686,0.0,1.0
2014-11-03,45.7,46.01,45.59,45.9,103543,40.624680178201,40.9002524069809,40.5268964841178,40.8024687128977,116478.827137675,0.0,1.0
2014-11-04,45.21,45.66,45.14,45.56,127257,40.189098268194,40.5891224712616,40.1268722810502,40.5002282039133,143155.462996621,0.0,1.0
2014-11-05,45.13,45.23,44.94,45.22,93313,40.1179828543153,40.2068771216637,39.9490837463534,40.1979876949289,104970.773463178,0.0,1.0
2014-11-06,45.48,45.53,45.0001,45.2,69547,40.4291127900346,40.4735599237088,40.0025092010298,40.1802088414592,78235.6411437168,0.0,1.0
2014-11-07,45.47,45.59,45.27,45.37,99198,40.4202233632998,40.5268964841178,40.242434828603,40.3313290959514,111590.997888829,0.0,1.0
2014-11-10,45.63,45.63,45.345,45.54,49296,40.5624541910571,40.5624541910571,40.3091055291143,40.4824493504436,55454.6445687186,0.0,1.0
2014-11-11,45.8,45.84,45.4,45.7,48649,40.7135744455493,40.7491321524887,40.3579973761559,40.624680178201,54726.8136080735,0.0,1.0
2014-11-12,45.59,45.8,45.59,45.79,47555,40.5268964841178,40.7135744455493,40.5268964841178,40.7046850188145,53496.1380733814,0.0,1.0
2014-11-13,44.88,45.5397,44.801,45.45,60069,39.8957471859444,40.4821826676416,39.8255207147392,40.4024445098301,67573.5362828293,0.0,1.0
2014-11-14,45.29,45.29,44.83,44.88,90552,40.2602136820727,40.2602136820727,39.8513000522702,39.8957471859444,101864.83639619,0.0,1.0
2014-11-17,45.34,45.45,45.16,45.26,38151,40.3046608157469,40.4024445098301,40.1446511345198,40.2335454018682,42917.2781755351,0.0,1.0
2014-11-18,45.75,45.83,45.43,45.45,72146,40.6691273118752,40.7402427257539,40.3846656563604,40.4024445098301,81159.3392375601,0.0,1.0
2014-11-19,45.62,45.75,45.39,45.59,56436,40.5535647643223,40.6691273118752,40.3491079494211,40.5268964841178,63486.6585702734,0.0,1.0
2014-11-20,45.87,45.9,45.41,45.41,42331,40.7758004326932,40.8024687128977,40.3668868028907,40.3668868028907,47619.493655437,0.0,1.0
2014-11-21,46.12,46.38,45.98,45.98,120571,40.9980361010641,41.2291611961698,40.8735841267764,40.8735841267764,135634.168092644,0.0,1.0
2014-11-24,46.43,46.4699,45.98,45.98,50465,41.273608329844,41.309077142516,40.8735841267764,40.8735841267764,56769.6899983849,0.0,1.0
2014-11-25,46.55,46.6599,46.37,46.43,49731,41.3802814506621,41.4779762504779,41.220271769435,41.273608329844,55943.9899595695,0.0,1.0
2014-11-26,46.7201,46.74,46.53,46.53,31516,41.5314905994216,41.5491805586239,41.3625025971924,41.3625025971924,35453.3548001407,0.0,1.0
2014-11-28,46.1,46.67,46.1,46.67,37341,40.9802572475944,41.4869545714801,40.9802572475944,41.4869545714801,42006.0833098126,0.0,1.0
2014-12-01,45.31,46.34,45.31,45.91,55083,40.2779925355424,41.1936034892305,40.2779925355424,40.8113581396325,61964.6256649367,0.0,1.0
2014-12-02,45.84,45.86,45.29,45.29,64281,40.7491321524887,40.7669110059584,40.2602136820727,40.2602136820727,72311.7495845869,0.0,1.0
2014-12-03,46.128,46.255,45.83,45.83,38200,41.005147642452,41.1180433619844,40.7402427257539,40.7402427257539,42972.3998402517,0.0,1.0
2014-12-04,45.81,46.1,45.6801,46.0,47829,40.7224638722842,40.9802572475944,40.6069902189987,40.8913629802461,53804.3694230209,0.0,1.0
2014-12-05,45.56,45.917,45.49,45.79,111904,40.5002282039133,40.8175807383469,40.4380022167694,40.7046850188145,125884.383029412,0.0,1.0
2014-12-08,44.82,45.6,44.8,45.47,68084,39.8424106255354,40.5357859108526,39.8246317720657,40.4202233632998,76589.8657257512,0.0,1.0
2014-12-09,45.31,45.32,44.1501,44.42,41691,40.2779925355424,40.2868819622772,39.2469079285687,39.486833556142,46899.5372183228,0.0,1.0
2014-12-10,44.53,45.15,44.44,45.11,106356,39.5846172502252,40.135761707785,39.5046124096116,40.1002040008457,119643.260665178,0.0,1.0
2014-12-11,44.7,45.31,44.5984,44.69,45930,39.7357375047174,40.2779925355424,39.6454209290914,39.7268480779825,51668.1236822712,0.0,1.0
2014-12-12,44.15,44.56,44.131,44.44,102428,39.2468190343014,39.6112855304297,39.2299291235052,39.5046124096116,115224.52803239,0.0,1.0
2014-12-15,43.66,44.33,43.5701,44.24,71017,38.8112371242944,39.4068287155284,38.7313211779482,39.3268238749149,79889.2910852135,0.0,1.0
2014-12-16,43.5998,44.3904,43.22,43.57,63476,38.7577227753507,39.4605208530069,38.4201023479616,38.7312322836809,71406.1793785292,0.0,1.0
2014-12-17,44.5,44.53,43.6401,43.69,34346,39.5579489700207,39.5846172502252,38.7935471650921,38.8379054044989,38636.9121705048,0.0,1.0
2014-12-18,45.33,45.4175,44.9,44.9,51231,40.2957713890121,40.3735538729419,39.9135260394141,39.9135260394141,57631.3878590558,0.0,1.0
2014-12-19,46.04,46.0887,45.365,45.41,41983,40.9269206871854,40.9702121953841,40.326884382584,40.3668868028907,47228.0173427562,0.0,1.0
2014-12-22,45.91,46.1,45.7301,46.06,43314,40.8113581396325,40.9802572475944,40.6514373526729,40.9446995406551,48725.3017455671,0.0,1.0
2014-12-23,45.82,46.15,45.8001,46.05,43953,40.731353299019,41.0247043812686,40.7136633398167,40.9358101139203,49444.1332507483,0.0,1.0
2014-12-24,45.25,45.4124,45.0801,45.11,22447,40.8789177828173,41.0256301860865,40.7254298683134,40.7524415731025,24847.2025457323,0.736,1.0
2014-12-26,45.54,45.75,45.335,45.39,24465,41.1409042172265,41.3306185317987,40.9557069101441,41.0053939925321,27080.9823264285,0.0,1.0
2014-12-29,45.66,45.86,45.49,45.49,53564,41.249312396982,41.4299926965746,41.0957341423284,41.0957341423284,59291.4668846442,0.0,1.0
2014-12-30,45.3,45.61,45.1891,45.46,83871,40.9240878577154,41.2041423220839,40.8239006315914,41.0686320973895,92839.1199141585,0.0,1.0
2014-12-31,44.79,45.39,44.79,45.35,62829,40.4633530937544,41.0053939925321,40.4633530937544,40.9692579326136,69547.1505655908,0.0,1.0
2015-01-02,44.82,45.12,44.53,44.92,68510,40.4904551386933,40.7614755880821,40.2284687042841,40.5807952884896,75835.6059343396,0.0,1.0
2015-01-05,44.24,44.63,44.18,44.45,89916,39.9664822698749,40.3188088540804,39.9122781799971,40.1561965844471,99530.4969083648,0.0,1.0
2015-01-06,43.92,44.45,43.62,44.34,154561,39.6773937905268,40.1561965844471,39.4063733411379,40.0568224196711,171087.827891074,0.0,1.0
2015-01-07,44.64,44.7023,44.13,44.13,101603,40.32784286906,40.3841247823831,39.8671081050989,39.8671081050989,112467.159097164,0.0,1.0
2015-01-08,45.4,45.47,44.96,44.96,132094,41.0144280075117,41.0776661123691,40.6169313484081,40.6169313484081,146218.486794492,0.0,1.0
2015-01-09,45.43,45.55,45.06,45.49,54545,41.0415300524506,41.1499382322061,40.7072714982044,41.0957341423284,60377.3628038032,0.0,1.0
2015-01-12,44.81,45.42,44.72,45.42,92918,40.4814211237137,41.032496037471,40.400114988897,41.032496037471,102853.493390847,0.0,1.0
2015-01-13,44.65,45.365,44.18,45.07,88635,40.3368768840396,40.982808955083,39.9122781799971,40.716305513184,98112.5227264661,0.0,1.0
2015-01-14,44.43,44.4999,43.96,44.2,49744,40.1381285544878,40.2012763191954,39.7135298504453,39.9303462099563,55063.0036724243,0.0,1.0
2015-01-15,44.2,44.65,44.08,44.65,27104,39.9303462099563,40.3368768840396,39.8219380302008,40.3368768840396,30002.1641109961,0.0,1.0
2015-01-16,44.88,44.88,44.01,44.16,99166,40.5446592285711,40.5446592285711,39.7586999253434,39.8942101500378,109769.576676174,0.0,1.0
2015-01-20,44.59,45.0,44.44,44.87,75017,40.2826727941618,40.6530674083266,40.1471625694674,40.5356252135914,83038.3834531654,0.0,1.0
2015-01-21,44.74,44.99,44.0051,44.52,56201,40.4181830188563,40.644033393347,39.7542732580034,40.2194346893044,62210.4348141266,0.0,1.0
2015-01-22,44.93,45.0,44.26,44.72,58126,40.5898293034692,40.6530674083266,39.9845502998341,40.400114988897,64341.2703333736,0.0,1.0
2015-01-23,44.75,45.1095,44.69,44.88,66140,40.4272170338359,40.7519898723535,40.3730129439581,40.5446592285711,73212.1876586954,0.0,1.0
2015-01-26,44.99,44.99,44.6301,44.77,39815,40.644033393347,40.644033393347,40.3188991942301,40.4452850637951,44072.3201032802,0.0,1.0
2015-01-27,44.87,45.06,44.5301,44.68,51736,40.5356252135914,40.7072714982044,40.2285590444339,40.3639789289785,57268.0033370164,0.0,1.0
2015-01-28,44.38,45.2302,44.36,45.04,42058,40.0929584795897,40.8610304331576,40.0748904496304,40.6892034682451,46555.1585810313,0.0,1.0
2015-01-29,44.84,44.84,44.14,44.39,99866,40.5085231686525,40.5085231686525,39.8761421200786,40.1019924945693,110544.425955901,0.0,1.0
2015-01-30,44.31,44.82,44.26,44.59,48765,40.0297203747323,40.4904551386933,39.9845502998341,40.2826727941618,53979.3216083501,0.0,1.0
2015-02-02,44.9,44.9,43.94,44.3,51080,40.5627272585303,40.5627272585303,39.695461820486,40.0206863597526,56541.8588691588,0.0,1.0
2015-02-03,45.54,45.61,44.96,44.96,88188,41.1409042172265,41.2041423220839,40.6169313484081,40.6169313484081,97617.7261149838,0.0,1.0
2015-02-04,45.43,45.58,45.34,45.4,88466,41.0415300524506,41.177040277145,40.960223917634,41.0144280075117,97925.4519717893,0.0,1.0
2015-02-05,45.98,46.0,45.6,45.6,47190,41.5384008763302,41.5564689062894,41.1951083071043,41.1951083071043,52235.9107289663,0.0,1.0
2015-02-06,45.65,46.12,45.567,46.12,43379,41.2402783820024,41.6648770860449,41.1652960576715,41.6648770860449,48017.4098646288,0.0,1.0
2015-02-09,45.56,45.795,45.4,45.55,24393,41.1589722471858,41.371271599207,41.0144280075117,41.1499382322061,27001.283543371,0.0,1.0
2015-02-10,45.95,46.0,45.44,45.77,36940,41.5112988313913,41.5564689062894,41.0505640674302,41.348686561758,40889.9034186907,0.0,1.0
2015-02-11,45.83,46.03,45.64,45.95,41661,41.4028906516357,41.5835709512283,41.2312443670228,41.5112988313913,46115.7083466724,0.0,1.0
2015-02-12,46.5,46.5,46.09,46.09,40490,42.0081696552708,42.0081696552708,41.6377750411061,41.6377750411061,44819.4961944448,0.0,1.0
2015-02-13,46.54,46.58,46.2801,46.34,59609,42.0443057151893,42.0804417751078,41.8095116658688,41.8636254155968,65982.8438788506,0.0,1.0
2015-02-17,46.5301,46.654,46.4201,46.57,62711,42.0353620403595,42.1472934859571,41.9359878755836,42.0714077601282,69416.5331155798,0.0,1.0
2015-02-18,46.66,46.69,46.35,46.5,58782,42.1527138949449,42.1798159398837,41.8726594305764,42.0081696552708,65067.4148012311,0.0,1.0
2015-02-19,46.81,46.81,46.25,46.5,45562,42.2882241196393,42.2882241196393,41.7823192807801,42.0081696552708,50433.8326898318,0.0,1.0
2015-02-20,46.89,46.91,46.54,46.8,36786,42.3604962394763,42.3785642694356,42.0443057151893,42.2791901046597,40719.436577151,0.0,1.0
2015-02-23,47.0499,47.0499,46.74,46.82,32462,42.5049501390006,42.5049501390006,42.2249860147819,42.2972581346189,35933.0818835284,0.0,1.0
2015-02-24,46.96,47.1099,46.924,47.0,36653,42.4237343443337,42.5591542288783,42.391211890407,42.4598704042522,40572.2152140031,0.0,1.0
2015-02-25,47.15,47.31,46.95,46.95,114267,42.5953806289466,42.7399248686207,42.4147003293541,42.4147003293541,126485.289494952,0.0,1.0
2015-02-26,47.08,47.21,46.9,47.21,29637,42.5321425240892,42.6495847188244,42.3695302544559,42.6495847188244,32806.0115760623,0.0,1.0
2015-02-27,46.85,47.15,46.85,47.15,26267,42.3243601795578,42.5953806289466,42.3243601795578,42.5953806289466,29075.6657579521,0.0,1.0
2015-03-02,46.86,46.94,46.5,46.7,37982,42.3333941945374,42.4056663143745,42.0081696552708,42.1888499548634,42043.3219179403,0.0,1.0
2015-03-03,46.36,46.75,46.25,46.75,24947,41.881693445556,42.2340200297615,41.7823192807801,42.2340200297615,27614.5214018971,0.0,1.0
2015-03-04,46.56,46.56,46.05,46.28,152413,42.0623737451486,42.0623737451486,41.6016389811875,41.809421325719,168710.147529857,0.0,1.0
2015-03-05,46.55,46.6599,46.39,46.5,17961,42.053339730169,42.1526235547951,41.9087954904949,42.0081696552708,19881.5255902302,0.0,1.0
2015-03-06,45.7599,46.32,45.75,46.22,39365,41.3395622066285,41.8455573856375,41.3306185317987,41.7552172358412,43574.2027091706,0.0,1.0
2015-03-09,46.06,46.095,45.79,45.89,59208,41.6106729961672,41.6422920485959,41.3667545917172,41.4570947415135,65538.9659343216,0.0,1.0
2015-03-10,45.51,45.77,45.51,45.74,69512,41.1138021722876,41.348686561758,41.1138021722876,41.3215845168191,76944.7473318905,0.0,1.0
2015-03-11,45.54,45.7499,45.33,45.57,27305,41.1409042172265,41.3305281916489,40.9511899026543,41.1680062621654,30224.6565470317,0.0,1.0
2015-03-12,46.35,46.36,45.61,45.61,57581,41.8726594305764,41.881693445556,41.2041423220839,41.2041423220839,63737.9948227296,0.0,1.0
2015-03-13,45.83,46.12,45.51,46.09,36530,41.4028906516357,41.6648770860449,41.1138021722876,41.6377750411061,40436.0631262798,0.0,1.0
2015-03-16,46.32,46.32,45.79,45.79,39760,41.8455573856375,41.8455573856375,41.3667545917172,41.3667545917172,44011.4390884446,0.0,1.0
2015-03-17,46.27,46.4235,46.09,46.25,23448,41.8003873107394,41.9390594406767,41.6377750411061,41.7823192807801,25955.2370157407,0.0,1.0
2015-03-18,46.75,46.89,46.022,46.04,24841,42.2340200297615,42.3604962394763,41.5763437392446,41.5926049662079,27497.1870823957,0.0,1.0
2015-03-19,46.76,46.81,46.518,46.63,35247,42.2430540447411,42.2882241196393,42.0244308822341,42.125611850006,39015.875089296,0.0,1.0
2015-03-20,47.18,47.33,47.02,47.02,39741,42.6224826738855,42.7579928985799,42.4779384342115,42.4779384342115,43990.4074651378,0.0,1.0
2015-03-23,47.33,47.49,47.22,47.22,25697,42.7579928985799,42.902537138254,42.658618733804,42.658618733804,28444.7170587466,0.0,1.0
2015-03-24,47.05,47.33,47.02,47.33,13341,42.5050404791504,42.7579928985799,42.4779384342115,42.7579928985799,14767.5203440377,0.0,1.0
2015-03-25,47.11,47.844,47.09,47.31,35632,42.5592445690281,43.2223412685328,42.5411765390689,42.7399248686207,39442.0421931454,0.0,1.0
2015-03-26,46.96,47.15,46.8,47.08,47217,42.4237343443337,42.5953806289466,42.2791901046597,42.5321425240892,52265.797772613,0.0,1.0
2015-03-27,47.6,47.6799,46.99,46.99,21696,43.0019113030299,43.0740930827171,42.4508363892726,42.4508363892726,24015.8999613404,0.0,1.0
2015-03-30,47.98,48.04,47.7,47.7,54779,43.3452038722558,43.3994079621335,43.0922514528262,43.0922514528262,60636.3838487401,0.0,1.0
2015-03-31,47.51,47.9699,47.44,47.88,52316,42.9206051682133,43.3360795171264,42.8573670633559,43.2548637224595,57910.0213116466,0.0,1.0
2015-04-01,47.75,48.27,47.3,47.46,55802,43.1374215277243,43.607190306665,42.7308908536411,42.8754350933151,61768.7707246828,0.0,1.0
2015-04-02,48.12,48.17,47.76,47.76,182040,43.4716800819706,43.5168501568687,43.146455542704,43.146455542704,201505.089830494,0.0,1.0
2015-04-06,48.49,48.52,47.87,47.87,115824,43.8059386362168,43.8330406811557,43.2458297074799,43.2458297074799,128208.775678572,0.0,1.0
2015-04-07,48.59,49.01,48.455,48.52,87716,43.8962787860131,44.2757074151575,43.7743195837881,43.8330406811557,97095.2563149399,0.0,1.0
2015-04-08,48.71,48.7799,48.4,48.66,113897,44.0046869657686,44.0678347304762,43.7246325014002,43.9595168908705,126075.72630424,0.0,1.0
2015-04-09,48.49,48.88,48.2724,48.8,105192,43.8059386362168,44.1582652204223,43.6093584702601,44.0859931005853,116439.922047074,0.0,1.0
2015-04-10,48.88,48.88,48.5,48.53,35845,44.1582652204223,44.1582652204223,43.8149726511964,43.8420746961353,39677.8177596906,0.0,1.0
2015-04-13,48.56,49.27,48.549,48.88,62896,43.8691767410742,44.5105918046278,43.8592393245966,44.1582652204223,69621.314710936,0.0,1.0
2015-04-14,48.57,48.7,48.29,48.56,49634,43.8782107560538,43.995652950789,43.6252583366242,43.8691767410742,54941.2416427531,0.0,1.0
2015-04-15,48.65,48.8,48.6301,48.75,46667,43.9504828758909,44.0859931005853,43.9325051860814,44.0408230256871,51656.9876242567,0.0,1.0
2015-04-16,48.68,48.92,48.4335,48.66,41734,43.9775849208297,44.1944012803408,43.7548964515819,43.9595168908705,46196.5140572724,0.0,1.0
2015-04-17,48.11,48.53,47.902,48.53,54336,43.4626460669909,43.8420746961353,43.2747385554147,43.8420746961353,60146.0149474278,0.0,1.0
2015-04-20,48.34,48.5,48.2889,48.35,35444,43.6704284115224,43.8149726511964,43.6242645949765,43.679462426502,39233.9398151618,0.0,1.0
2015-04-21,48.44,48.6064,48.4201,48.43,30306,43.7607685613187,43.9110945705797,43.7427908715092,43.751734546339,33546.5461019719,0.0,1.0
2015-04-22,48.31,48.53,48.139,48.53,44365,43.6433263665835,43.8420746961353,43.4888447104319,43.8420746961353,49108.8404215002,0.0,1.0
2015-04-23,48.61,48.66,48.2551,48.35,34076,43.9143468159724,43.9595168908705,43.5937296243454,43.679462426502,37719.6629370684,0.0,1.0
2015-04-24,48.5,48.6352,48.45,48.57,38291,43.8149726511964,43.937112533721,43.7698025762983,43.8782107560538,42385.3625285623,0.0,1.0
2015-04-27,47.92,48.67,47.8515,48.55,49268,43.290999782378,43.9685509058501,43.2291167797676,43.8601427260946,54536.1061622105,0.0,1.0
2015-04-28,48.09,48.2,47.54,47.92,29421,43.4445780370317,43.5439522018076,42.9477072131521,43.290999782378,32566.9152268896,0.0,1.0
2015-04-29,47.64,48.0,47.613,47.8,34891,43.0380473629484,43.363271902215,43.0136555225034,43.1825916026225,38621.8088841781,0.0,1.0
2015-04-30,47.05,47.646,46.91,47.6,44314,42.5050404791504,43.0434677719362,42.3785642694356,43.0019113030299,49052.3871168344,0.0,1.0
2015-05-01,47.32,47.4193,47.1201,47.31,174290,42.7489588836003,42.838666652348,42.5683689241576,42.7399248686207,192926.401376384,0.0,1.0
2015-05-04,47.27,47.48,47.26,47.29,33726,42.7037888087022,42.8935031232744,42.6947547937226,42.7218568386614,37332.2382972053,0.0,1.0
2015-05-05,46.71,47.6,46.62,47.27,48832,42.197883969843,43.0019113030299,42.1165778350263,42.7037888087022,54053.4857536954,0.0,1.0
2015-05-06,46.24,46.756,46.0299,46.71,43510,41.7732852658005,42.2394404387493,41.5834806110785,42.197883969843,48162.4173726918,0.0,1.0
2015-05-07,46.41,46.46,46.01,46.14,32907,41.9268635204542,41.9720335953523,41.565502921269,41.6829451160042,36425.6646399257,0.0,1.0
2015-05-08,46.95,47.16,46.79,46.79,47461,42.4147003293541,42.6044146439263,42.27015608968,42.27015608968,52535.8880929746,0.0,1.0
2015-05-11,47.2,47.36,46.88,46.88,44293,42.6405507038448,42.7850949435188,42.3514622244967,42.3514622244967,49029.1416384426,0.0,1.0
2015-05-12,47.154,47.24,46.5,46.96,29128,42.5989942349385,42.6766867637633,42.0081696552708,42.4237343443337,32242.5854569471,0.0,1.0
2015-05-13,47.23,47.35,47.12,47.22,21498,42.6676527487837,42.7760609285392,42.5682785840078,42.658618733804,23796.7283079321,0.0,1.0
2015-05-14,47.89,47.94,47.41,47.41,67578,43.2638977374391,43.3090678123373,42.830265018417,42.830265018417,74803.9494647614,0.0,1.0
2015-05-15,47.9401,48.099,47.89,47.89,25603,43.3091581524871,43.4527086505134,43.2638977374391,43.2638977374391,28340.6658697547,0.0,1.0
2015-05-18,48.08,48.1199,47.75,47.96,27374,43.4355440220521,43.4715897418208,43.1374215277243,43.3271358422965,30301.0345474618,0.0,1.0
2015-05-19,48.48,48.49,48.086,48.14,34146,43.7969046212372,43.8059386362168,43.4409644310398,43.4897481119298,37797.147865041,0.0,1.0
2015-05-20,48.51,48.72,48.31,48.35,46023,43.8240066661761,44.0137209807483,43.6433263665835,43.679462426502,50944.1262869086,0.0,1.0
2015-05-21,48.42,48.59,48.33,48.53,30036,43.7427005313594,43.8962787860131,43.6613943965428,43.8420746961353,33247.6756655061,0.0,1.0
2015-05-22,48.33,48.47,48.16,48.38,36541,43.6613943965428,43.7878706062576,43.5078161418891,43.7065644714409,40448.2393292468,0.0,1.0
2015-05-26,47.7515,48.27,47.63,48.27,40795,43.1387766299713,43.607190306665,43.0290133479688,43.607190306665,45157.1090948968,0.0,1.0
2015-05-27,48.29,48.3,47.5001,47.86,54084,43.6252583366242,43.6342923516039,42.9116614933834,43.2367956925002,59867.0692067264,0.0,1.0
2015-05-28,48.098,48.12,47.91,48.11,24570,43.4518052490154,43.4716800819706,43.2819657673984,43.4626460669909,27197.2097183874,0.0,1.0
2015-05-29,47.95,48.207,47.85,48.01,23659,43.3181018273169,43.5502760122933,43.2277616775206,43.3723059171947,26188.798727201,0.0,1.0
2015-06-01,47.91,48.15,47.81,48.15,31995,43.2819657673984,43.4987821269095,43.1916256176021,43.4987821269095,35416.1467211968,0.0,1.0
2015-06-02,47.86,48.11,47.715,47.76,73336,43.2367956925002,43.4626460669909,43.1058024752956,43.146455542704,81177.6382542802,0.0,1.0
2015-06-03,48.25,48.2875,47.841,47.94,16676,43.5891222767057,43.6229998328793,43.2196310640389,43.3090678123373,18459.1236981616,0.0,1.0
2015-06-04,47.56,48.09,47.55,48.0601,30615,42.9657752431114,43.4445780370317,42.9567412281318,43.4175663322426,33888.5867125939,0.0,1.0
2015-06-05,47.7,47.8199,47.131,47.5,31870,43.0922514528262,43.2005692924319,42.5782160004853,42.9115711532336,35277.7807783886,0.0,1.0
2015-06-08,47.34,47.71,47.31,47.64,61944,42.7670269135596,43.1012854678058,42.7399248686207,43.0380473629484,68567.5196905084,0.0,1.0
2015-06-09,46.94,47.34,46.59,47.34,28192,42.4056663143745,42.7670269135596,42.0894757900875,42.7670269135596,31206.5012771989,0.0,1.0
2015-06-10,47.18,47.2496,46.95,46.95,46429,42.6224826738855,42.6853594181437,42.4147003293541,42.4147003293541,51393.5388691498,0.0,1.0
2015-06-11,47.32,47.458,47.18,47.44,33091,42.7489588836003,42.8736282903192,42.6224826738855,42.8573670633559,36629.3393077395,0.0,1.0
2015-06-12,47.18,47.2694,46.99,46.99,23753,42.6224826738855,42.7032467678034,42.4508363892726,42.4508363892726,26292.8499161928,0.0,1.0
2015-06-15,46.97,47.019,46.5301,46.96,41994,42.4327683593133,42.4770350327135,42.0353620403595,42.4237343443337,46484.3152183135,0.0,1.0
2015-06-16,46.9068,46.9542,46.69,46.89,155719,42.3756733846421,42.4184946156455,42.1798159398837,42.3604962394763,172369.649985249,0.0,1.0
2015-06-17,47.36,47.4199,46.98,46.98,12444,42.7850949435188,42.8392086932468,42.441802374293,42.441802374293,13774.6063384458,0.0,1.0
2015-06-18,47.9101,48.0501,47.45,47.45,24721,43.2820561075482,43.408532317263,42.8664010783355,42.8664010783355,27364.3557772998,0.0,1.0
2015-06-19,47.96,47.9975,47.77,47.77,32344,43.3271358422965,43.3610133984701,43.1554895576836,43.1554895576836,35802.4644335175,0.0,1.0
2015-06-22,48.13,48.17,47.99,48.09,30061,43.4807140969502,43.5168501568687,43.3542378872354,43.4445780370317,33275.3488540678,0.0,1.0
2015-06-23,48.08,48.218,47.96,48.11,32556,43.4355440220521,43.5602134287709,43.3271358422965,43.4626460669909,36037.1330725202,0.0,1.0
2015-06-24,47.56,48.18,47.51,48.01,25890,42.9657752431114,43.5258841718483,42.9206051682133,43.3723059171947,28658.3540744424,0.0,1.0
2015-06-25,47.69,47.7099,47.23,47.55,50953,43.0832174378466,43.101195127656,42.6676527487837,42.9567412281318,56401.2790712655,0.0,1.0
2015-06-26,47.11,47.68,46.87,47.61,19654,42.5592445690281,43.0741834228669,42.3424282095171,43.0109453180095,21755.553919625,0.0,1.0
2015-06-29,45.83,46.755,45.779,46.6,55246,41.4028906516357,42.2385370372513,41.3568171752396,42.0985098050671,61153.3190110718,0.0,1.0
2015-06-30,45.87,46.25,45.77,46.05,41722,41.4390267115542,41.7823192807801,41.348686561758,41.6016389811875,46183.2309267628,0.0,1.0
2015-07-01,45.99,46.2199,45.67,46.0,75736,41.5474348913098,41.7551268956914,41.2583464119617,41.5564689062894,83834.2643561982,0.0,1.0
2015-07-02,45.84,46.118,45.61,45.95,61048,41.4119246666154,41.663070283049,41.2041423220839,41.5112988313913,67575.7126124589,0.0,1.0
2015-07-06,45.6199,45.77,45.304,45.55,36499,41.2130859969137,41.348686561758,40.9277014637073,41.1499382322061,40401.7483724634,0.0,1.0
2015-07-07,45.68,45.71,44.7,45.51,60354,41.2673804269413,41.2944824718802,40.3820469589378,41.1138021722876,66807.5048979876,0.0,1.0
2015-07-08,45.03,45.39,44.85,45.3,51066,40.6801694532655,41.0053939925321,40.5175571836322,40.9240878577154,56526.3618835642,0.0,1.0
2015-07-09,45.29,45.7399,45.18,45.54,44845,40.9150538427358,41.3214941766693,40.8156796779599,41.1409042172265,49640.1656418838,0.0,1.0
2015-07-10,45.74,46.08,45.52,45.66,43284,41.3215845168191,41.6287410261264,41.1228361872673,41.249312396982,47912.2517480945,0.0,1.0
2015-07-13,46.07,46.17,45.89,46.1,34957,41.6197070111468,41.7100471609431,41.4570947415135,41.6468090560857,38694.8661019809,0.0,1.0
2015-07-14,46.14,46.19,45.81,45.81,31419,41.6829451160042,41.7281151909023,41.3848226216765,41.3848226216765,34778.5564567365,0.0,1.0
2015-07-15,45.81,46.09,45.7798,45.96,39472,41.3848226216765,41.6377750411061,41.357539896438,41.5203328463709,43692.6439562144,0.0,1.0
2015-07-16,46.24,46.31,45.97,45.97,26040,41.7732852658005,41.8365233706579,41.5293668613505,41.5293668613505,28824.3932058123,0.0,1.0
2015-07-17,46.07,46.27,45.9744,46.26,30874,41.6197070111468,41.8003873107394,41.5333418279416,41.7913532957597,34175.2809460925,0.0,1.0
2015-07-20,45.88,46.14,45.757,46.14,47633,41.4480607265339,41.6829451160042,41.3369423422844,41.6829451160042,52726.2796302787,0.0,1.0
2015-07-21,45.7,46.02,45.61,45.82,163099,41.2854484569006,41.5745369362487,41.2041423220839,41.3938566366561,180538.775248648,0.0,1.0
2015-07-22,46.1032,46.17,45.43,45.46,39172,41.6496999408792,41.7100471609431,41.0415300524506,41.0686320973895,43360.5656934747,0.0,1.0
2015-07-23,45.89,46.33,45.8228,46.17,25033,41.4570947415135,41.8545914006171,41.3963861608504,41.7100471609431,27709.7171705492,0.0,1.0
2015-07-24,45.2099,45.74,45.0501,45.74,43316,40.842691382749,41.3215845168191,40.6983278233745,41.3215845168191,47947.6734294534,0.0,1.0
2015-07-27,44.68,44.93,44.6,44.93,410614,40.3639789289785,40.5898293034692,40.2917068091415,40.5898293034692,454519.945922098,0.0,1.0
2015-07-28,45.23,45.246,44.5001,44.93,78478,40.860849752858,40.8753041768255,40.201456999495,40.5898293034692,86869.4596776399,0.0,1.0
2015-07-29,45.5,45.558,45.0828,45.32,27584,41.104768157308,41.1571654441898,40.7278690523579,40.9421558876747,30533.4893313797,0.0,1.0
2015-07-30,45.39,45.44,45.1624,45.43,33558,41.0053939925321,41.0505640674302,40.7997798115958,41.0415300524506,37146.2744700711,0.0,1.0
2015-07-31,45.53,45.834,45.4496,45.6,53149,41.1318702022469,41.4065042576276,41.0592367218107,41.1951083071043,58832.0919545207,0.0,1.0
2015-08-03,45.09,45.55,44.96,45.55,26669,40.7343735431432,41.1499382322061,40.6169313484081,41.1499382322061,29520.6506300234,0.0,1.0
2015-08-04,44.797,45.279,44.685,45.13,45342,40.4696769042401,40.9051164262582,40.3684959364683,40.7705096030618,50190.3086304894,0.0,1.0
2015-08-05,44.64,45.11,44.57,44.94,22271,40.32784286906,40.7524415731025,40.2646047642026,40.5988633184488,24652.3832982583,0.0,1.0
2015-08-06,43.98,44.67,43.44,44.67,46775,39.7315978804045,40.3549449139989,39.2437610715046,40.3549449139989,51776.535798843,0.0,1.0
2015-08-07,43.71,43.99,43.5,43.92,102729,39.4876794759546,39.7406318953842,39.2979651613824,39.6773937905268,113713.559509981,0.0,1.0
2015-08-10,44.18,44.2,43.8,43.8,35293,39.9122781799971,39.9303462099563,39.5689856107712,39.5689856107712,39066.7937562494,0.0,1.0
2015-08-11,43.75,44.02,43.59,43.99,48209,39.5238155358731,39.767733940323,39.379271296199,39.7406318953842,53363.8698947391,0.0,1.0
2015-08-12,43.7,43.77,43.06,43.57,37288,39.4786454609749,39.5418835658323,38.9004685022787,39.3612032662398,41275.1142034689,0.0,1.0
2015-08-13,43.49,43.99,43.46,43.81,39057,39.2889311464027,39.7406318953842,39.2618291014639,39.5780196257508,43233.2690260912,0.0,1.0
2015-08-14,43.51,43.61,43.29,43.44,28569,39.306999176362,39.3973393261583,39.1082508468102,39.2437610715046,31623.8129607086,0.0,1.0
2015-08-17,43.931,43.931,43.33,43.37,49211,39.6873312070043,39.6873312070043,39.1443869067287,39.1805229666472,54473.01129229,0.0,1.0
2015-08-18,43.62,43.99,43.581,43.92,45995,39.4063733411379,39.7406318953842,39.3711406827174,39.6773937905268,50913.1323157196,0.0,1.0
2015-08-19,42.89,43.46,42.7109,43.46,45979,38.7468902476251,39.2618291014639,38.5850910393399,39.2618291014639,50895.4214750401,0.0,1.0
2015-08-20,42.12,42.89,42.1,42.76,62138,38.0512710941937,38.7468902476251,38.0332030642344,38.6294480528899,68782.2636337468,0.0,1.0
2015-08-21,41.15,41.93,41.06,41.56,371529,37.1749716411698,37.8796248095808,37.0936655063531,37.5453662553345,411255.682924817,0.0,1.0
2015-08-24,39.175,40.57,33.5,38.95,184823,35.3907536826932,36.6509987723513,30.2639501817542,35.1874883456516,204585.669181177,0.0,1.0
2015-08-25,38.63,39.883,38.63,39.57,345130,34.8983998663035,36.0303619432509,34.8983998663035,35.7475972743885,382033.90273126,0.0,1.0
2015-08-26,39.96,39.96,38.76,39.38,88672,36.099923858594,36.099923858594,35.0158420610386,35.5759509897756,98153.4790455373,0.0,1.0
2015-08-27,41.03,41.24,40.19,40.36,67677,37.0665634614142,37.2562777759864,36.3077062031255,36.4612844577791,74913.5352914656,0.0,1.0
2015-08-28,41.17,41.26,40.918,40.97,29126,37.193039671129,37.2743458059457,36.9653824936424,37.0123593715365,32240.3716018622,0.0,1.0
2015-08-31,40.85,41.19,40.72,41.0,33927,36.9039511917809,37.2111077010883,36.7865089970458,37.0394614164753,37554.730733241,0.0,1.0
2015-09-01,39.82,40.3796,39.58,40.17,64078,35.9734476488792,36.4789911271392,35.7566312893681,36.2896381731662,70929.7030661307,0.0,1.0
2015-09-02,40.07,40.11,39.63,40.11,43817,36.1992980233699,36.2354340832884,35.8018013642663,36.2354340832884,48502.2441282289,0.0,1.0
2015-09-03,40.28,40.6299,40.16,40.17,31368,36.3890123379421,36.7051125220793,36.2806041581866,36.2896381731662,34722.1031520707,0.0,1.0
2015-09-04,39.75,39.9219,39.5401,39.83,37139,35.9102095440218,36.0655042615216,35.7205855695994,35.9824816638588,41110.1819996415,0.0,1.0
2015-09-08,40.68,40.71,40.22,40.26,41796,36.7503729371272,36.7774749820661,36.3348082480643,36.3709443079829,46265.1435649053,0.0,1.0
2015-09-09,40.2601,41.05,40.24,41.01,50832,36.3710346481327,37.0846314913735,36.3528762780236,37.048495431455,56267.3408386271,0.0,1.0
2015-09-10,40.42,40.6,40.17,40.17,37093,36.5154885476569,36.6781008172902,36.2896381731662,36.2896381731662,41059.2633326881,0.0,1.0
2015-09-11,40.6301,40.6301,40.124,40.3,23445,36.7052932023789,36.7052932023789,36.2480817042599,36.4070803679014,25951.9162331133,0.0,1.0
2015-09-14,40.26,40.66,40.2,40.66,40783,36.3709443079829,36.732304907168,36.3167402181051,36.732304907168,45143.8259643872,0.0,1.0
2015-09-15,40.6501,40.68,40.24,40.39,25496,36.7233612323382,36.7503729371272,36.3528762780236,36.488386502718,28222.2246227108,0.0,1.0
2015-09-16,41.188,41.188,40.72,40.72,43548,37.2093008980924,37.2093008980924,36.7865089970458,36.7865089970458,48204.4806193055,0.0,1.0
2015-09-17,41.51,42.044,41.12,41.12,47703,37.5001961804364,37.9826125803485,37.1478695962309,37.1478695962309,52803.7645582513,0.0,1.0
2015-09-18,41.1,41.475,41.03,41.1,49755,37.1298015662716,37.4685771280077,37.0665634614142,37.1298015662716,55075.1798753915,0.0,1.0
2015-09-21,40.84,41.4,40.7901,41.28,53406,36.8949171768013,37.4008220156605,36.849837442053,37.2924138359049,59116.5723329345,0.0,1.0
2015-09-22,40.17,40.51,39.932,40.45,202842,36.2896381731662,36.5967946824736,36.0746286166511,36.5425905925958,224531.39656887,0.0,1.0
2015-09-23,40.07,40.36,39.98,40.28,14839,36.1992980233699,36.4612844577791,36.1179918885533,36.3890123379421,16425.6978026517,0.0,1.0
2015-09-24,39.89,39.98,39.48,39.86,86063,36.0366857537366,36.1179918885533,35.6662911395719,36.0095837087977,95265.5050872438,0.0,1.0
2015-09-25,39.39,40.22,39.2796,40.22,42582,35.5849850047552,36.3348082480643,35.4852494793801,36.3348082480643,47135.1886132835,0.0,1.0
2015-09-28,37.9999,39.33,37.88,39.33,47612,34.3291665824371,35.5307809148774,34.2208487428314,35.5307809148774,52703.034151887,0.0,1.0
2015-09-29,37.34,38.0982,37.14,38.07,274616,33.7330119339315,34.4179709496868,33.5523316343389,34.3924950274443,303980.014001818,0.0,1.0
2015-09-30,38.13,38.13,37.59,37.66,78885,34.4466991173221,34.4466991173221,33.9588623084222,34.0221004132795,87319.9791874234,0.0,1.0
2015-10-01,38.02,38.21,37.68,38.13,50061,34.3473249525462,34.5189712371591,34.0401684432388,34.4466991173221,55413.8997033859,0.0,1.0
2015-10-02,38.93,38.93,37.57,38.3,36160,35.1694203156923,35.1694203156923,33.9407942784629,34.6002773719757,40026.4999355674,0.0,1.0
2015-10-05,39.67,39.69,39.14,39.14,33885,35.8379374241848,35.8560054541441,35.3591346302645,35.3591346302645,37508.2397764574,0.0,1.0
2015-10-06,39.75,40.0,39.52,39.72,51378,35.9102095440218,36.1360599185125,35.7024271994904,35.8831074990829,56871.7232768136,0.0,1.0
2015-10-07,40.29,40.39,39.8499,40.0,51151,36.3980463529217,36.488386502718,36.0004593536683,36.1360599185125,56620.4507246739,0.0,1.0
2015-10-08,40.66,40.79,40.165,40.25,72408,36.732304907168,36.8497471019031,36.2851211656764,36.3619102930032,80150.4094948717,0.0,1.0
2015-10-09,40.85,40.92,40.64,40.81,105130,36.9039511917809,36.9671892966383,36.7142368772087,36.8678151318624,116371.292539441,0.0,1.0
2015-10-12,40.67,41.0,40.58,40.95,34130,36.7413389221476,37.0394614164753,36.660032787331,36.9942913415772,37779.4370243616,0.0,1.0
2015-10-13,40.23,40.81,40.21,40.54,55310,36.343842263044,36.8678151318624,36.3257742330847,36.6238967274124,61224.1623737895,0.0,1.0
2015-10-14,40.04,40.5,40.02,40.27,22472,36.172195978431,36.5877606674939,36.1541279484718,36.3799783229625,24874.875734294,0.0,1.0
2015-10-15,40.88,40.88,40.0801,40.09,36017,36.9310532367198,36.9310532367198,36.2084223784993,36.2173660533292,39868.2092969947,0.0,1.0
2015-10-16,41.04,41.1,40.73,40.94,33575,37.0755974763939,37.1298015662716,36.7955430120254,36.9852573265976,37165.0922382929,0.0,1.0
2015-10-19,40.82,41.02,40.64,40.91,51545,36.876849146842,37.0575294464346,36.7142368772087,36.9581552816587,57056.5801764055,0.0,1.0
2015-10-20,40.62,40.9,40.52,40.79,49329,36.6961688472495,36.9491212666791,36.6058286974532,36.8497471019031,54603.6287423009,0.0,1.0
2015-10-21,39.96,40.67,39.8701,40.67,29242,36.099923858594,36.7413389221476,36.0187080639272,36.7413389221476,32368.7751967882,0.0,1.0
2015-10-22,40.29,40.64,40.1,40.19,81137,36.3980463529217,36.7142368772087,36.2264000683088,36.3077062031255,89812.7800130568,0.0,1.0
2015-10-23,40.96,41.0599,40.5,40.64,53230,37.0033253565568,37.0935751662033,36.5877606674939,36.7142368772087,58921.7530854605,0.0,1.0
2015-10-26,41.0,41.07,40.81,40.92,43457,37.0394614164753,37.1026995213327,36.8678151318624,36.9671892966383,48103.7502129412,0.0,1.0
2015-10-27,40.4901,40.87,40.25,40.87,36125,36.5788169926641,36.9220192217402,36.3619102930032,36.9220192217402,39987.7574715811,0.0,1.0
2015-10-28,41.43,41.43,40.49,40.57,42322,37.4279240605994,37.4279240605994,36.5787266525143,36.6509987723513,46847.3874522422,0.0,1.0
2015-10-29,41.11,41.5299,41.048,41.27,104534,37.1388355812513,37.5181738702458,37.0828246883776,37.2833798209253,115711.563724131,0.0,1.0
2015-10-30,41.22,41.46,41.09,41.09,64995,37.2382097460272,37.4550261055382,37.120767551292,37.120767551292,71944.7556225718,0.0,1.0
2015-11-02,42.19,42.23,41.22,41.38,63915,38.1145091990511,38.1506452589696,37.2382097460272,37.3827539857012,70749.2738767087,0.0,1.0
2015-11-03,42.28,42.4,42.08,42.21,35509,38.1958153338677,38.3042235136233,38.0151350342752,38.1325772290103,39305.8901054221,0.0,1.0
2015-11-04,42.2,42.56,42.053,42.39,183740,38.1235432140307,38.4487677532973,37.9907431938302,38.2951894986437,203386.866652687,0.0,1.0
2015-11-05,41.59,42.2,41.37,42.2,46654,37.5724683002734,38.1235432140307,37.3737199707216,38.1235432140307,51642.5975662046,0.0,1.0
2015-11-06,41.58,41.6086,41.0293,41.38,51405,37.5634342852938,37.5892715681355,37.0659310803657,37.3827539857012,56901.6103204601,0.0,1.0
2015-11-09,40.8199,41.46,40.69,41.46,33965,36.8767588066922,37.4550261055382,36.7594069521069,37.4550261055382,37596.7939798547,0.0,1.0
2015-11-10,40.5,40.81,40.21,40.68,28744,36.5877606674939,36.8678151318624,36.3257742330847,36.7503729371272,31817.5252806402,0.0,1.0
2015-11-11,40.21,40.6025,40.21,40.58,67504,36.3257742330847,36.6803593210351,36.3257742330847,36.660032787331,74722.0368266189,0.0,1.0
2015-11-12,39.54,40.17,39.51,39.97,56748,35.7204952294496,36.2896381731662,35.6933931845107,36.1089578735736,62815.9241798556,0.0,1.0
2015-11-13,39.35,39.545,39.16,39.41,40349,35.5488489448367,35.7250122369394,35.3772026602238,35.6030530347145,44663.4194109571,0.0,1.0
2015-11-16,39.63,39.68,39.24,39.25,51591,35.8018013642663,35.8469714391644,35.4494747800608,35.4585087950404,57107.4988433588,0.0,1.0
2015-11-17,39.55,39.99,39.49,39.7,53102,35.7295292444293,36.1270259035329,35.6753251545515,35.8650394691237,58780.0663600248,0.0,1.0
2015-11-18,40.155,40.16,39.58,39.58,60234,36.2760871506968,36.2806041581866,35.7566312893681,35.7566312893681,66674.6735928916,0.0,1.0
2015-11-19,40.18,40.3501,40.14,40.23,103597,36.2986721881458,36.4523407829493,36.2625361282273,36.343842263044,114674.372616841,0.0,1.0
2015-11-20,40.19,40.42,40.14,40.15,30853,36.3077062031255,36.5154885476569,36.2625361282273,36.271570143207,34152.0354677007,0.0,1.0
2015-11-23,40.3235,40.55,40.23,40.23,33032,36.4283103031035,36.6329307423921,36.343842263044,36.343842263044,36564.030582734,0.0,1.0
2015-11-24,40.63,40.6452,40.06,40.19,37071,36.7052028622291,36.7189345649981,36.1902640083903,36.3077062031255,41034.9109267538,0.0,1.0
2015-11-25,41.04,41.09,40.59,40.59,72876,37.0755974763939,37.120767551292,36.6690668023106,36.6690668023106,80668.4515847456,0.0,1.0
2015-11-27,41.12,41.19,41.0,41.02,11262,37.1478695962309,37.2111077010883,37.0394614164753,37.0575294464346,12466.2179832511,0.0,1.0
2015-11-30,40.93,41.39,40.8622,41.23,32463,36.9762233116179,37.3917880006808,36.9149726900561,37.2472437610068,35934.1888110709,0.0,1.0
2015-12-01,41.2,41.25,40.97,41.14,35094,37.2201417160679,37.265311790966,37.0123593715365,37.1659376261901,38846.5151752987,0.0,1.0
2015-12-02,40.83,41.36,40.75,41.16,102982,36.8858831618217,37.364685955742,36.8136110419846,37.1840056561494,113993.612178224,0.0,1.0
2015-12-03,39.983,41.02,39.78,40.99,36625,36.1207020930472,37.0575294464346,35.9373115889607,37.0304274014957,40541.221242814,0.0,1.0
2015-12-04,40.42,40.43,39.96,39.99,30250,36.5154885476569,36.5245225626365,36.099923858594,36.1270259035329,33484.5581595938,0.0,1.0
2015-12-07,39.78,40.34,39.66,40.34,63941,35.9373115889607,36.4432164278199,35.8289034092052,36.4432164278199,70778.0539928129,0.0,1.0
2015-12-08,39.7,39.7944,39.32,39.54,51988,35.8650394691237,35.9503205705314,35.5217468998978,35.7204952294496,57546.9490777178,0.0,1.0
2015-12-09,39.52,40.15,39.48,39.62,71283,35.7024271994904,36.271570143207,35.6662911395719,35.7927673492867,78905.1160095975,0.0,1.0
2015-12-10,40.01,40.15,39.51,39.51,63322,36.1450939334922,36.271570143207,35.6933931845107,35.6933931845107,70092.8658440264,0.0,1.0
2015-12-11,39.17,39.69,39.1,39.56,43548,35.3862366752034,35.8560054541441,35.322998570346,35.7385632594089,48204.4806193055,0.0,1.0
2015-12-14,38.61,39.25,38.39,39.13,79386,34.8803318363442,35.4585087950404,34.6815835067924,35.3501006152849,87874.5498861989,0.0,1.0
2015-12-15,39.43,39.48,38.87,38.87,75049,35.6211210646737,35.6662911395719,35.1152162258145,35.1152162258145,83073.8051345242,0.0,1.0
2015-12-16,40.03,40.091,39.38,39.61,76425,36.1631619634514,36.2182694548271,35.5759509897756,35.783733334307,84596.9374329573,0.0,1.0
2015-12-17,39.55,40.15,39.55,40.11,66222,35.7295292444293,36.271570143207,35.7295292444293,36.2354340832884,73302.9557171775,0.0,1.0
2015-12-18,38.89,39.44,38.89,39.4,126209,35.1332842557738,35.6301550796533,35.1332842557738,35.5940190197348,139704.21820708,0.0,1.0
2015-12-21,38.99,39.04,38.73,39.0,147124,35.2236244055701,35.2687944804682,34.9887400160998,35.2326584205497,162855.607757755,0.0,1.0
2015-12-22,39.42,39.5,39.04,39.07,53838,35.6120870496941,35.6843591695311,35.2687944804682,35.2958965254071,59594.7650312797,0.0,1.0
2015-12-23,40.18,40.18,39.28,39.64,66740,36.2986721881458,36.2986721881458,35.4856108399793,35.8108353792459,73876.344184175,0.0,1.0
2015-12-24,39.22,39.38,39.0401,39.17,74273,36.3362536904611,36.4844892996012,36.1695812774342,36.2899300626048,80167.5121715894,1.0016,1.0
2015-12-28,38.66,39.0,38.42,39.0,66687,35.8174290584708,36.1324297278935,35.5950756447607,36.1324297278935,71979.4660803628,0.0,1.0
2015-12-29,38.96,39.1,38.7,38.82,87548,36.0953708256085,36.225076983606,35.8544879607558,35.9656646676109,94496.0531498432,0.0,1.0
2015-12-30,38.735,39.131,38.72,38.99,79982,35.8869145002552,36.2537976328769,35.8730174118984,36.1231650023222,86329.5943143278,0.0,1.0
2015-12-31,38.44,38.82,38.355,38.64,129787,35.6136050959032,35.9656646676109,35.5348549285476,35.7988996073283,140087.257848937,0.0,1.0
2016-01-04,37.89,37.89,37.47,37.83,50902,35.1040451894842,35.1040451894842,34.7149267154915,35.0484568360567,54941.7245103637,0.0,1.0
2016-01-05,37.85,38.01,37.69,37.92,25363,35.0669862871992,35.2152218963393,34.9187506780591,35.131839366198,27375.8783300529,0.0,1.0
2016-01-06,37.38,37.69,37.16,37.33,46481,34.6315441853502,34.9187506780591,34.4277202227826,34.5852205574939,50169.8616354213,0.0,1.0
2016-01-07,36.44,37.08,36.43,36.72,210498,33.7606599816523,34.3536024182126,33.751395256081,34.0200722976474,227203.707633934,0.0,1.0
2016-01-08,35.91,36.81,35.87,36.58,149730,33.2696295263758,34.1034548277887,33.2325706240907,33.8903661396498,161612.989881277,0.0,1.0
2016-01-11,35.67,36.22,35.41,36.07,81383,33.0472761126657,33.5568360190847,32.806393247813,33.4178651355158,87841.7815768914,0.0,1.0
2016-01-12,35.77,36.15,35.19,35.96,60085,33.1399233683782,33.4919829400859,32.6025692852454,33.315953154232,64853.5129701231,0.0,1.0
2016-01-13,34.58,36.032,34.37,35.85,69126,32.0374210253989,33.3826591783451,31.8428617884025,33.2140411729482,74612.0319143334,0.0,1.0
2016-01-14,35.31,35.52,34.26,34.68,67235,32.7137459921005,32.9083052290968,31.7409498071187,32.1300682811114,72570.9568868473,0.0,1.0
2016-01-15,34.51,34.59,33.85,34.43,178190,31.9725679464001,32.0466857509701,31.3610960586973,31.8984501418301,192331.654758196,0.0,1.0
2016-01-19,33.97,34.97,33.63,34.8,108875,31.4722727655524,32.3987453226778,31.1572720961297,32.2412449879665,117515.623277393,0.0,1.0
2016-01-20,33.88,34.16,32.431,33.54,96365,31.3888902354111,31.6483025514062,30.0464315001362,31.0738895659884,104012.794830089,0.0,1.0
2016-01-21,33.85,34.47,33.69,33.86,45635,31.3610960586973,31.9355090441151,31.2128604495572,31.3703607842685,49256.7207188411,0.0,1.0
2016-01-22,34.69,34.78,34.2,34.2,54676,32.1393330066827,32.222715536824,31.6853614536912,31.6853614536912,59015.2396630515,0.0,1.0
2016-01-25,34.03,34.63,33.99,34.55,62474,31.5278611189799,32.0837446532552,31.4908022166949,32.0096268486851,67432.1106648159,0.0,1.0
2016-01-26,34.8,34.8,33.95,34.14,71011,32.2412449879665,32.2412449879665,31.4537433144098,31.6297731002637,76646.6307651062,0.0,1.0
2016-01-27,34.22,34.7958,34.06,34.64,34935,31.7038909048337,32.2373538032266,31.5556552956936,32.0930093788264,37707.5389133935,0.0,1.0
2016-01-28,34.09,34.57,34.015,34.44,56153,31.5834494724074,32.0281562998276,31.513964030623,31.9077148674013,60609.4584973175,0.0,1.0
2016-01-29,35.15,35.17,34.24,34.24,28120,32.5655103829604,32.5840398341029,31.7224203559762,31.7224203559762,30351.6815298304,0.0,1.0
2016-02-01,34.9,35.0899,34.47,34.9,41965,32.333892243679,32.5098293822772,31.9355090441151,32.333892243679,45295.4592958512,0.0,1.0
2016-02-02,34.19,34.7033,34.1,34.61,25362,31.67609672812,32.1516550916925,31.5927141979787,32.0652152021127,27374.7989672673,0.0,1.0
2016-02-03,34.61,34.63,33.834,34.37,168231,32.0652152021127,32.0837446532552,31.3462724977833,31.8428617884025,181582.280776845,0.0,1.0
2016-02-04,35.05,35.17,34.61,34.61,31313,32.4728631272479,32.5840398341029,32.0652152021127,32.0652152021127,33798.0869041102,0.0,1.0
2016-02-05,34.38,34.91,34.33,34.91,46781,31.8521265139738,32.3431569692503,31.8058028861175,32.3431569692503,50493.6704710881,0.0,1.0
2016-02-08,33.45,33.99,32.86,33.99,60423,30.9905070358471,31.4908022166949,30.4438882271431,31.4908022166949,65218.337591641,0.0,1.0
2016-02-09,32.92,33.43,32.66,32.99,96075,30.4994765805706,30.9719775847046,30.258593715718,30.5643296595694,103699.779622278,0.0,1.0
2016-02-10,32.99,33.495,32.95,33.03,33113,30.5643296595694,31.0321983009177,30.5272707572844,30.6013885618544,35740.9399181107,0.0,1.0
2016-02-11,32.48,32.73,32.18,32.43,91285,30.0918286554354,30.3234467947168,29.8138868882978,30.0455050275791,98529.6318794655,0.0,1.0
2016-02-12,32.97,33.0499,32.58,32.64,60190,30.5458002084269,30.6198253657412,30.1844759111479,30.2400642645755,64966.8460626064,0.0,1.0
2016-02-16,33.79,33.83,33.13,33.13,38922,31.3055077052698,31.3425666075548,30.694035817567,30.694035817567,42010.9583394046,0.0,1.0
2016-02-17,34.65,34.75,33.73,33.73,39308,32.1022741043977,32.1949213601102,31.2499193518422,31.2499193518422,42427.5923746292,0.0,1.0
2016-02-18,34.58,34.72,34.35,34.7,46289,32.0374210253989,32.1671271833965,31.82433233726,32.148597732254,49962.6239805946,0.0,1.0
2016-02-19,34.51,34.57,34.18,34.48,27784,31.9725679464001,32.0281562998276,31.6668320025487,31.9447737696863,29989.0156338837,0.0,1.0
2016-02-22,35.17,35.22,34.73,34.73,41269,32.5840398341029,32.6303634619592,32.1763919089677,32.1763919089677,44544.2227971043,0.0,1.0
2016-02-23,34.97,35.36,34.97,35.07,58065,32.3987453226778,32.7600696199568,32.3987453226778,32.4913925783904,62673.2001433003,0.0,1.0
2016-02-24,35.15,35.15,34.1901,34.6,22217,32.5655103829604,32.5655103829604,31.6761893753757,32.0559504765414,23980.2030066943,0.0,1.0
2016-02-25,35.67,35.67,35.1698,35.24,31133,33.0472761126657,33.0472761126657,32.5838545395915,32.6488929131017,33603.8016027101,0.0,1.0
2016-02-26,35.68,35.89,35.6201,35.8,34598,33.0565408382369,33.2511000752333,33.0010451320651,33.167717545092,37343.7936546612,0.0,1.0
2016-02-29,35.54,35.8,35.47,35.66,41300,32.9268346802393,33.167717545092,32.8619816012406,33.0380113870944,44577.6830434565,0.0,1.0
2016-03-01,36.05,36.07,35.575,35.75,35849,33.3993356843733,33.4178651355158,32.9592612197387,33.1213939172357,38694.0764993916,0.0,1.0
2016-03-02,36.6,36.62,35.93,36.02,44338,33.9088955907923,33.9274250419349,33.2881589775183,33.3715415076596,47856.7871859752,0.0,1.0
2016-03-03,37.01,37.03,36.49,36.49,21163,34.2887493392138,34.3072787903563,33.8069836095085,33.8069836095085,22842.5546307184,0.0,1.0
2016-03-04,37.27,37.47,36.935,37.1,31306,34.5296322040664,34.7149267154915,34.2192638974294,34.3721318693551,33790.5313646113,0.0,1.0
2016-03-07,37.63,37.7299,37.2,37.2,20206,34.8631623246316,34.9557169330884,34.4647791250676,34.4647791250676,21809.6044449414,0.0,1.0
2016-03-08,36.63,37.41,36.6,37.41,56171,33.9366897675061,34.659338362064,33.9088955907923,34.659338362064,60628.8870274575,0.0,1.0
2016-03-09,36.97,37.06,36.68,36.73,50154,34.2516904369288,34.3350729670701,33.9830133953624,34.0293370232187,54134.3611467679,0.0,1.0
2016-03-10,36.78,37.11,36.47,37.0,34620,34.0756606510749,34.3813965949263,33.788454158366,34.2794846136425,37367.5396359435,0.0,1.0
2016-03-11,37.68,37.71,37.03,37.03,23676,34.9094859524879,34.9372801292016,34.3072787903563,34.3072787903563,25554.9933108202,0.0,1.0
2016-03-14,37.6,37.758,37.4401,37.54,18840,34.8353681479178,34.9817508119436,34.6872251860335,34.7797797944903,20335.1948798722,0.0,1.0
2016-03-15,37.04,37.28,36.86,37.28,24427,34.3165435159276,34.5388969296377,34.149778455645,34.5388969296377,26365.5947627726,0.0,1.0
2016-03-16,37.57,37.6,36.846,36.88,28261,34.8075739712041,34.8353681479178,34.1368078398452,34.1683079067875,30503.8716825937,0.0,1.0
2016-03-17,38.11,38.22,37.455,37.53,31516,35.3078691520518,35.4097811333356,34.7010296271346,34.770515068919,34017.1975495781,0.0,1.0
2016-03-18,38.38,38.535,38.11,38.17,21206,35.5580167424757,35.7016199888301,35.3078691520518,35.3634575054793,22888.9672304973,0.0,1.0
2016-03-21,38.61,38.68,38.38,38.43,52107,35.7711054306146,35.8359585096133,35.5580167424757,35.604340370332,56242.3566669584,0.0,1.0
2016-03-22,38.6,38.696,38.21,38.41,23144,35.7618407050433,35.8507820705273,35.4005164077644,35.5858109191895,24980.7723089045,0.0,1.0
2016-03-23,37.87,38.55,37.83,38.55,27738,35.0855157383417,35.715517077187,35.0484568360567,35.715517077187,29939.3649457481,0.0,1.0
2016-03-24,37.84,37.84,37.4388,37.463,29371,35.0577215616279,35.0577215616279,34.6860207717092,34.7084414075916,31701.9643745608,0.0,1.0
2016-03-28,37.88,38.0,37.6701,37.92,34046,35.094780463913,35.205957170768,34.9003138741723,35.131839366198,36747.9853970343,0.0,1.0
2016-03-29,38.62,38.669,37.65,37.69,32415,35.7803701561858,35.825767311485,34.8816917757741,34.9187506780591,34987.5446937928,0.0,1.0
2016-03-30,38.6,38.96,38.4701,38.79,29937,35.7618407050433,36.0953708256085,35.6414919198727,35.9378704908971,32312.8837111854,0.0,1.0
2016-03-31,38.59,38.71,38.55,38.62,19602,35.752575979472,35.8637526863271,35.715517077187,35.7803701561858,21157.6693224657,0.0,1.0
2016-04-01,38.9,38.94,38.3,38.34,21869,36.0397824721809,36.076841374466,35.4838989379056,35.5209578401907,23604.5847573208,0.0,1.0
2016-04-04,38.5,38.89,38.44,38.88,22536,35.6691934493307,36.0305177466097,35.6136050959032,36.0212530210384,24324.5197352866,0.0,1.0
2016-04-05,38.04,38.26,37.9696,38.2,60564,35.243016073053,35.4468400356206,35.1777924050314,35.3912516821931,65370.5277444044,0.0,1.0
2016-04-06,38.55,38.6499,38.07,38.07,43721,35.715517077187,35.8080716856439,35.2708102497668,35.2708102497668,47190.8203472872,0.0,1.0
2016-04-07,38.07,38.5199,37.9301,38.39,51492,35.2708102497668,35.6876302532175,35.1411967390249,35.567281468047,55578.5485538417,0.0,1.0
2016-04-08,38.31,38.64,38.24,38.25,40932,35.4931636634769,35.7988996073283,35.4283105844781,35.4375753100494,44180.4775383719,0.0,1.0
2016-04-11,38.2502,38.69,38.184,38.52,27352,35.4377606045608,35.8452232351846,35.3764281212791,35.6877229004733,29522.7309105235,0.0,1.0
2016-04-12,38.49,38.58,38.13,38.22,22770,35.6599287237595,35.7433112539008,35.3263986031943,35.4097811333356,24577.0906271066,0.0,1.0
2016-04-13,39.17,39.18,38.61,38.64,21550,36.2899300626048,36.2991947881761,35.7711054306146,35.7988996073283,23260.2680287285,0.0,1.0
2016-04-14,39.03,39.22,39.0,39.22,21426,36.1602239046072,36.3362536904611,36.1324297278935,36.3362536904611,23126.4270433196,0.0,1.0
2016-04-15,39.08,39.2299,38.97,38.99,61208,36.2065475324635,36.3454257687766,36.1046355511797,36.1231650023222,66065.6373783023,0.0,1.0
2016-04-18,39.35,39.39,38.9,38.94,27680,36.4566951228874,36.4937540251724,36.0397824721809,36.076841374466,29876.7619041858,0.0,1.0
2016-04-19,39.49,39.81,39.38,39.47,36206,36.586401280885,36.8828724991651,36.4844892996012,36.5678718297425,39079.409013835,0.0,1.0
2016-04-20,39.49,39.73,39.3701,39.48,28155,36.586401280885,36.8087546945951,36.4753172212856,36.5771365553137,30389.4592273248,0.0,1.0
2016-04-21,39.35,39.7,39.32,39.54,41687,36.4566951228874,36.7809605178813,36.4289009461736,36.6327249087412,44995.3964414666,0.0,1.0
2016-04-22,39.89,39.93,39.44,39.44,47306,36.9569903037352,36.9940492060202,36.5400776530287,36.5400776530287,51060.3359335048,0.0,1.0
2016-04-25,39.58,39.81,39.25,39.81,23824,36.6697838110263,36.8828724991651,36.3640478671749,36.8828724991651,25714.7390030825,0.0,1.0
2016-04-26,39.94,40.0,39.71,39.78,26912,37.0033139315914,37.058902285019,36.7902252434526,36.8550783224514,29047.811284879,0.0,1.0
2016-04-27,39.94,40.0899,39.77,39.91,19727,37.0033139315914,37.1421921679045,36.8458135968801,36.9755197548777,21292.5896706602,0.0,1.0
2016-04-28,39.4,39.9852,39.36,39.7,12197,36.5030187507437,37.0451904911735,36.4659598484587,36.7809605178813,13164.9878954247,0.0,1.0
2016-04-29,39.22,39.37,38.98,39.37,21838,36.3362536904611,36.4752245740299,36.113900276751,36.4752245740299,23571.1245109686,0.0,1.0
2016-05-02,39.51,39.5399,39.19,39.3,30376,36.6049307320275,36.6326322614855,36.3084595137473,36.4103714950311,32786.7239740444,0.0,1.0
2016-05-03,39.21,39.43,38.98,39.35,25308,36.3269889648898,36.5308129274574,36.113900276751,36.4566951228874,27316.5133768474,0.0,1.0
2016-05-04,39.27,39.36,39.05,39.09,10153,36.3825773183174,36.4659598484587,36.1787533557498,36.2158122580348,10958.7703617485,0.0,1.0
2016-05-05,39.3,39.4099,39.125,39.38,16971,36.4103714950311,36.5121908290592,36.2482387975342,36.4844892996012,18317.8658336683,0.0,1.0
2016-05-06,39.3,39.39,38.9,38.95,41497,36.4103714950311,36.4937540251724,36.0397824721809,36.0861061000372,44790.317512211,0.0,1.0
2016-05-09,39.69,39.82,39.36,39.36,24453,36.7716957923101,36.8921372247364,36.4659598484587,36.4659598484587,26393.6581951971,0.0,1.0
2016-05-10,39.96,40.07,39.6901,39.78,27800,37.0218433827339,37.1237553640177,36.7717884395658,36.8550783224514,30006.2854384526,0.0,1.0
2016-05-11,39.22,39.9199,39.21,39.81,58625,36.3362536904611,36.9846918331932,36.3269889648898,36.8828724991651,63277.6433032115,0.0,1.0
2016-05-12,39.1,39.4,38.8501,39.35,23429,36.225076983606,36.5030187507437,35.9935514915804,36.4566951228874,25288.390702788,0.0,1.0
2016-05-13,38.8,39.186,38.6401,39.01,19176,35.9471352164684,36.3047536235188,35.798992254584,36.1416944534647,20697.8607758189,0.0,1.0
2016-05-16,39.19,39.24,38.82,38.82,22487,36.3084595137473,36.3547831416036,35.9656646676109,35.9656646676109,24271.6309587943,0.0,1.0
2016-05-17,38.73,39.35,38.73,39.04,18926,35.8822821374696,36.4566951228874,35.8822821374696,36.1694886301785,20428.02007943,0.0,1.0
2016-05-18,38.61,38.99,38.4318,38.73,41009,35.7711054306146,36.1231650023222,35.6060080209348,35.8822821374696,44263.5884728597,0.0,1.0
2016-05-19,38.14,38.39,37.91,38.26,36396,35.3356633287656,35.567281468047,35.1225746406267,35.4468400356206,39284.4879430906,0.0,1.0
2016-05-20,38.59,38.59,38.16,38.16,27222,35.752575979472,35.752575979472,35.3541927799081,35.3541927799081,29382.4137484013,0.0,1.0
2016-05-23,38.44,38.67,38.44,38.52,21731,35.6136050959032,35.8266937840421,35.6136050959032,35.6877229004733,23455.6326929141,0.0,1.0
2016-05-24,39.11,39.12,38.71,38.71,18150,36.2343417091773,36.2436064347485,35.8637526863271,35.8637526863271,19590.4345578386,0.0,1.0
2016-05-25,39.43,39.59,39.3757,39.5,37533,36.5308129274574,36.6790485365975,36.4805054676055,36.5956660064562,40511.7234302676,0.0,1.0
2016-05-26,39.39,39.4899,39.34,39.34,17821,36.4937540251724,36.5863086336293,36.4474303973162,36.4474303973162,19235.3242013908,0.0,1.0
2016-05-27,39.77,39.77,39.4,39.4,24921,36.8458135968801,36.8458135968801,36.5030187507437,36.5030187507437,26898.7999788373,0.0,1.0
2016-05-31,39.81,39.84,39.5715,39.79,20395,36.8828724991651,36.9106666758789,36.6619087942907,36.8643430480226,22013.6040114115,0.0,1.0
2016-06-01,40.09,40.0999,39.6568,39.66,62259,37.1422848151603,37.1514568934758,36.7409369034135,36.7439016155963,67200.0476659214,0.0,1.0
2016-06-02,40.43,40.5,40.0,40.0,12332,37.4572854845829,37.5221385635817,37.058902285019,37.058902285019,13310.7018714747,0.0,1.0
2016-06-03,40.35,40.41,40.01,40.4,26033,37.3831676800129,37.4387560334404,37.0681670105902,37.4294913078691,28099.0513963753,0.0,1.0
2016-06-06,40.53,40.5699,40.23,40.23,29349,37.5499327402955,37.5868989953248,37.2719909731578,37.2719909731578,31678.2183932785,0.0,1.0
2016-06-07,40.67,40.8099,40.4401,40.4401,19468,37.679638898293,37.8092524090349,37.4666428574099,37.4666428574099,21013.0347092012,0.0,1.0
2016-06-08,40.77,40.82,40.57,40.67,19532,37.7722861540056,37.8186097818619,37.5869916425805,37.679638898293,21082.1139274768,0.0,1.0
2016-06-09,40.675,40.7989,40.53,40.74,17548,37.6842712610787,37.7990612109065,37.5499327402955,37.7444919772918,18940.658160934,0.0,1.0
2016-06-10,40.16,40.24,40.0,40.24,43808,37.207137894159,37.2812556987291,37.058902285019,37.2812556987291,47284.7249096306,0.0,1.0
2016-06-13,39.58,40.14,39.52,39.95,22097,36.6697838110263,37.1886084430165,36.6141954575987,37.0125786571627,23850.6794724275,0.0,1.0
2016-06-14,39.09,39.42,38.8,39.42,84178,36.2158122580348,36.5215482018862,35.9471352164684,36.5215482018862,90858.60056252,0.0,1.0
2016-06-15,39.25,39.485,39.23,39.4,35015,36.3640478671749,36.5817689180993,36.3455184160323,36.5030187507437,37793.8879362379,0.0,1.0
2016-06-16,39.22,39.29,38.8501,38.99,12902,36.3362536904611,36.4011067694599,35.9935514915804,36.1231650023222,13925.9386592415,0.0,1.0
2016-06-17,39.16,39.29,39.0266,39.23,14264,36.2806653370336,36.4011067694599,36.157073897913,36.3455184160323,15396.0307731686,0.0,1.0
2016-06-20,39.51,39.78,39.49,39.53,19294,36.6049307320275,36.8550783224514,36.586401280885,36.62346018317,20825.2255845145,0.0,1.0
2016-06-21,39.5189,39.6099,39.18,39.5,7785,36.6131763377859,36.6974853404843,36.2991947881761,36.5956660064562,8402.83928555227,0.0,1.0
2016-06-22,39.33,39.6769,39.33,39.51,33775,36.4381656717449,36.7595590018117,36.4381656717449,36.6049307320275,36455.4780821487,0.0,1.0
2016-06-23,39.99,39.99,39.58,39.62,22251,37.0496375594477,37.0496375594477,36.6697838110263,36.7068427133113,24016.9013414032,0.0,1.0
2016-06-24,38.54,39.17,38.4,38.48,24937,35.7062523516158,36.2899300626048,35.5765461936182,35.6506639981882,26916.0697834061,0.0,1.0
2016-06-27,37.35,38.0,37.1701,37.98,37072,34.6037500086365,35.205957170768,34.4370775956096,35.1874277196255,40014.1371861263,0.0,1.0
2016-06-28,37.92,38.005,37.49,37.49,26872,35.131839366198,35.2105895335536,34.733456166634,34.733456166634,29004.6367734567,0.0,1.0
2016-06-29,38.79,38.83,38.36,38.36,14225,35.9378704908971,35.9749293931822,35.5394872913332,35.5394872913332,15353.9356245319,0.0,1.0
2016-06-30,39.44,39.44,38.77,38.94,44123,36.5400776530287,36.5400776530287,35.9193410397546,36.076841374466,47624.7241870806,0.0,1.0
2016-07-01,39.61,39.7529,39.45,39.45,49909,36.69757798774,36.8299709161533,36.5493423786,36.5493423786,53869.9172643068,0.0,1.0
2016-07-05,39.26,39.41,39.03,39.41,20673,36.3733125927461,36.5122834763149,36.1602239046072,36.5122834763149,22313.666865796,0.0,1.0
2016-07-06,39.51,39.513,39.1,39.1,12354,36.6049307320275,36.6077101496989,36.225076983606,36.225076983606,13334.4478527569,0.0,1.0
2016-07-07,39.89,40.0,39.59,39.59,17921,36.9569903037352,37.058902285019,36.6790485365975,36.6790485365975,19343.2604799463,0.0,1.0
2016-07-08,40.6801,40.7658,40.08,40.08,31828,37.68899627112,37.7683949692656,37.133020089589,37.133020089589,34353.9587386715,0.0,1.0
2016-07-11,41.09,41.17,40.75,40.75,15475,38.0687573722857,38.1428751768558,37.7537567028631,37.7537567028631,16703.1391064767,0.0,1.0
2016-07-12,41.44,41.5,41.2101,41.24,32560,38.3930227672796,38.4486111207072,38.1800267263965,38.2077282558545,35144.0522976984,0.0,1.0
2016-07-13,41.52,41.57,41.3001,41.48,22678,38.4671405718497,38.513464199706,38.2634092565378,38.4300816695647,24477.7892508355,0.0,1.0
2016-07-14,41.79,41.79,41.5862,41.7,75217,38.7172881622736,38.7172881622736,38.5284730551314,38.6339056321323,81186.430641154,0.0,1.0
2016-07-15,41.61,41.81,41.53,41.81,8857,38.550523101991,38.7358176134161,38.4764052974209,38.7358176134161,9559.91619166813,0.0,1.0
2016-07-18,41.82,41.82,41.63,41.63,70627,38.7450823389873,38.7450823389873,38.5690525531335,38.5690525531335,76232.1554554528,0.0,1.0
2016-07-19,41.75,41.85,41.63,41.73,11608,38.6802292599885,38.7728765157011,38.5690525531335,38.661699808846,12529.2432147323,0.0,1.0
2016-07-20,42.02,42.0767,41.75,41.79,35382,38.9303768504124,38.9829078444014,38.6802292599885,38.7172881622736,38190.014078537,0.0,1.0
2016-07-21,41.94,42.16,41.8401,42.084,24490,38.8562590458424,39.06008300841,38.7637044373855,38.9896710940684,26433.5946182627,0.0,1.0
2016-07-22,41.9,41.92,41.642,41.76,13516,38.8192001435574,38.8377295946999,38.580170223819,38.6894939855598,14588.6674095728,0.0,1.0
2016-07-25,41.78,41.91,41.75,41.9,94617,38.7080234367023,38.8284648691286,38.6802292599885,38.8192001435574,102126.068680938,0.0,1.0
2016-07-26,41.98,42.11,41.84,41.84,25043,38.8933179481274,39.0137593805537,38.7636117901298,38.7636117901298,27030.4822386751,0.0,1.0
2016-07-27,41.8018,42.04,41.7101,41.99,11536,38.7282205384476,38.9489063015549,38.6432630049592,38.9025826736987,12451.5290941723,0.0,1.0
2016-07-28,41.76,41.86,41.65,41.7,25988,38.6894939855598,38.7821412412723,38.587582004276,38.6339056321323,28050.4800710253,0.0,1.0
2016-07-29,41.96,42.179,41.6784,41.77,28616,38.8747884969849,39.0776859869954,38.6138938248984,38.6987587111311,30887.0454714661,0.0,1.0
2016-08-01,41.9,42.0899,41.831,41.98,12803,38.8192001435574,38.9951372821555,38.7552735371157,38.8933179481274,13819.0817434715,0.0,1.0
2016-08-02,41.5,41.9,41.34,41.9,14752,38.4486111207072,38.8192001435574,38.3003755115671,38.8192001435574,15922.7598125198,0.0,1.0
2016-08-03,41.97,41.97,41.61,41.61,16633,38.8840532225561,38.8840532225561,38.550523101991,38.550523101991,17953.0412121504,0.0,1.0
2016-08-04,42.09,42.14,42.0215,42.08,14970,38.9952299294112,39.0415535572675,38.9317665592481,38.9859652038399,16158.060899771,0.0,1.0
2016-08-05,42.36,42.5499,42.27,42.27,14207,39.2453775198351,39.4213146584332,39.1619949896938,39.1619949896938,15334.5070943919,0.0,1.0
2016-08-08,42.15,42.43,42.08,42.43,15354,39.0508182828387,39.3102305988339,38.9859652038399,39.3102305988339,16572.5362094245,0.0,1.0
2016-08-09,42.41,42.49,42.2832,42.2832,16013,39.2917011476913,39.3658189522614,39.1742244274478,39.1742244274478,17283.8362851058,0.0,1.0
2016-08-10,42.29,42.383,42.2,42.37,7962,39.1805244408363,39.266686388649,39.097141910695,39.2546422454063,8593.88649859565,0.0,1.0
2016-08-11,42.59,42.65,42.34,42.42,15353,39.4584662079739,39.5140545614015,39.2268480686926,39.3009658732626,16571.4568466389,0.0,1.0
2016-08-12,42.63,42.7044,42.55,42.56,5656,39.495525110259,39.5644546685091,39.4214073056889,39.4306720312602,6104.87591510386,0.0,1.0
2016-08-15,42.93,43.0,42.59,42.59,16416,39.7734668773966,39.8383199563954,39.4584662079739,39.4584662079739,17718.8194876848,0.0,1.0
2016-08-16,42.71,42.8599,42.69,42.73,16622,39.569642914829,39.7085211511421,39.5511134636865,39.5881723659715,17941.1682215093,0.0,1.0
2016-08-17,42.72,42.72,42.41,42.7131,12366,39.5789076404003,39.5789076404003,39.2917011476913,39.5725149797561,13347.4002061836,0.0,1.0
2016-08-18,42.79,42.79,42.567,42.61,6239,39.643760719399,39.643760719399,39.4371573391601,39.4769956591164,6734.14441908293,0.0,1.0
2016-08-19,42.67,42.704,42.5483,42.58,9182,39.532584012544,39.5640840794862,39.4198323023418,39.4492014824027,9910.70909697378,0.0,1.0
2016-08-22,42.6,42.66,42.43,42.52,10657,39.4677309335452,39.5233192869727,39.3102305988339,39.3936131289752,11502.7692056687,0.0,1.0
2016-08-23,42.66,42.83,42.6,42.6,18747,39.5233192869727,39.6808196216841,39.4677309335452,39.4677309335452,20234.8141408155,0.0,1.0
2016-08-24,42.19,42.6406,42.19,42.56,12066,39.0878771851237,39.5053457193645,39.0878771851237,39.4306720312602,13023.5913705169,0.0,1.0
2016-08-25,42.22,42.45,42.14,42.1601,6390,39.1156713618375,39.3287600499764,39.0415535572675,39.0601756556657,6897.12819970186,0.0,1.0
2016-08-26,42.18,42.55,41.9571,42.24,15666,39.0786124595525,39.4214073056889,38.8721017265692,39.13420081298,16909.2973985179,0.0,1.0
2016-08-29,42.36,42.45,42.11,42.11,12729,39.2453775198351,39.3287600499764,39.0137593805537,39.0137593805537,13739.2088973404,0.0,1.0
2016-08-30,42.29,42.42,42.1763,42.38,7834,39.1805244408363,39.3009658732626,39.0751845110911,39.2639069709776,8455.7280620445,0.0,1.0
2016-08-31,42.42,42.44,42.07,42.23,9956,39.3009658732626,39.3194953244051,38.9767004782687,39.1249360874088,10746.135892994,0.0,1.0
2016-09-01,42.56,42.58,42.118,42.41,13979,39.4306720312602,39.4492014824027,39.0211711610107,39.2917011476913,15088.4123792852,0.0,1.0
2016-09-02,42.73,42.85,42.61,42.75,24760,39.5881723659715,39.6993490728266,39.4769956591164,39.606701817114,26725.0225703628,0.0,1.0
2016-09-06,42.73,42.82,42.62,42.82,16262,39.5881723659715,39.6715548961128,39.4862603846877,39.6715548961128,17552.5976187092,0.0,1.0
2016-09-07,43.0799,43.09,42.59,42.59,13426,39.9123451137097,39.9217024865367,39.4584662079739,39.4584662079739,14491.5247588728,0.0,1.0
2016-09-08,42.786,42.9667,42.7301,42.85,9884,39.6400548291705,39.8074684202431,39.5882650132272,39.6993490728266,10668.421772434,0.0,1.0
2016-09-09,41.67,42.4825,41.67,42.41,7760,38.6061114554185,39.358870408083,38.6061114554185,39.2917011476913,8375.85521591337,0.0,1.0
2016-09-12,42.35,42.35,41.39,41.39,9909,39.2361127942638,39.2361127942638,38.3466991394234,38.3466991394234,10695.4058420729,0.0,1.0
2016-09-13,41.84,42.05,41.6,42.05,7358,38.7636117901298,38.9581710271262,38.5412583764197,38.9581710271262,7941.95137611993,0.0,1.0
2016-09-14,41.79,42.0743,41.73,41.81,14646,38.7172881622736,38.9806843102643,38.661699808846,38.7358176134161,15808.3473572509,0.0,1.0
2016-09-15,42.35,42.3699,41.76,41.78,15054,39.2361127942638,39.2545495981506,38.6894939855598,38.7080234367023,16248.7273737577,0.0,1.0
2016-09-16,42.16,42.2699,42.02,42.2699,7031,39.06008300841,39.1619023424381,38.9303768504124,39.1619023424381,7588.99974524316,0.0,1.0
2016-09-19,42.29,42.5624,42.18,42.21,7709,39.1805244408363,39.4328955653973,39.0786124595525,39.1064066362663,8320.80771385002,0.0,1.0
2016-09-20,42.18,42.34,42.1101,42.33,32442,39.0786124595525,39.2268480686926,39.0138520278094,39.2175833431213,35016.6874890028,0.0,1.0
2016-09-21,42.68,42.68,42.19,42.41,30566,39.5418487381152,39.5418487381152,39.0878771851237,39.2917011476913,32991.8029033,0.0,1.0
2016-09-22,43.17,43.19,42.49,42.49,33919,39.9958202911067,40.0143497422492,39.3658189522614,39.3658189522614,36610.9063232688,0.0,1.0
2016-09-23,43.0,43.1783,42.95,43.02,11999,39.8383199563954,40.0035100133309,39.7919963285391,39.8568494075379,12951.2740638846,0.0,1.0
2016-09-26,42.68,42.88,42.65,42.78,41813,39.5418487381152,39.7271432495403,39.5140545614015,39.6344959938278,45131.3961524467,0.0,1.0
2016-09-27,42.94,42.96,42.62,42.62,28237,39.7827316029678,39.8012610541104,39.4862603846877,39.4862603846877,30477.9669757405,0.0,1.0
2016-09-28,43.06,43.06,42.681,43.02,8078,39.8939083098229,39.8939083098229,39.5427752106724,39.8568494075379,8719.09258172013,0.0,1.0
2016-09-29,42.6,43.0999,42.475,43.06,22806,39.4677309335452,39.9308745648522,39.3519218639045,39.8939083098229,24615.9476873866,0.0,1.0
2016-09-30,42.88,43.0,42.5901,42.6,18330,39.7271432495403,39.8383199563954,39.4585588552297,39.4677309335452,19784.7198592387,0.0,1.0
2016-10-03,42.78,42.88,42.61,42.73,73560,39.6344959938278,39.7271432495403,39.4769956591164,39.5881723659715,79397.9265054881,0.0,1.0
2016-10-04,42.5004,42.8299,42.357,42.8,5254,39.3754542668555,39.6807269744283,39.2425981021637,39.6530254449703,5670.97207531042,0.0,1.0
2016-10-05,42.6,42.72,42.5701,42.66,15446,39.4677309335452,39.5789076404003,39.4400294040871,39.5233192869727,16671.8375856956,0.0,1.0
2016-10-06,42.31,42.38,42.1764,42.38,12324,39.1990538919788,39.2639069709776,39.0752771583468,39.2639069709776,13302.0669691903,0.0,1.0
2016-10-07,42.0261,42.25,41.9053,42.25,10251,38.9360283330109,39.1434655385513,38.8241104481101,39.1434655385513,11064.547914733,0.0,1.0
2016-10-10,42.23,42.33,42.18,42.25,11484,39.1249360874088,39.2175833431213,39.0786124595525,39.1434655385513,12395.4022293233,0.0,1.0
2016-10-11,41.5099,42.0701,41.305,42.07,17937,38.4577831990227,38.9767931255244,38.2679489720677,38.9767004782687,19360.5302845152,0.0,1.0
2016-10-12,41.53,41.5815,41.43,41.46,11803,38.4764052974209,38.5241186341129,38.3837580417084,38.4115522184222,12739.7189579157,0.0,1.0
2016-10-13,41.345,41.49,41.01,41.1933,30587,38.3050078743527,38.4393463951359,37.9946395677157,38.1644619874368,33014.4695217967,0.0,1.0
2016-10-14,41.29,41.65,41.28,41.44,30624,38.2540518837108,38.587582004276,38.2447871581396,38.3930227672796,33054.4059448623,0.0,1.0
2016-10-17,41.24,41.3564,41.215,41.27,6440,38.2077282558545,38.315569661504,38.1845664419264,38.2355224325683,6951.09633897966,0.0,1.0
2016-10-18,41.53,41.69,41.42,41.42,19251,38.4764052974209,38.624640906561,38.3744933161371,38.3744933161371,20778.8129847356,0.0,1.0
2016-10-19,41.76,41.79,41.511,41.61,13856,38.6894939855598,38.7172881622736,38.4588023188356,38.550523101991,14955.6507566618,0.0,1.0
2016-10-20,41.72,41.8,41.528,41.76,13022,38.6524350832748,38.7265528878448,38.4745523523067,38.6894939855598,14055.4621935082,0.0,1.0
2016-10-21,42.0261,42.0612,41.6821,41.73,7300,38.9360283330109,38.968547519766,38.6173217733597,38.661699808846,7879.34833455768,0.0,1.0
2016-10-24,42.18,42.38,42.0901,42.21,15088,39.0786124595525,39.2639069709776,38.9953225766669,39.1064066362663,16285.4257084666,0.0,1.0
2016-10-25,41.86,42.15,41.7501,42.15,9580,38.7821412412723,39.0508182828387,38.6803219072443,39.0508182828387,10340.295485625,0.0,1.0
2016-10-26,41.57,41.79,41.5057,41.64,8376,38.513464199706,38.7172881622736,38.4538920142828,38.5783172787047,9040.74269181576,0.0,1.0
2016-10-27,41.24,41.5022,41.2145,41.5022,4082,38.2077282558545,38.4506493603328,38.1841032056479,38.4506493603328,4405.95889063897,0.0,1.0
2016-10-28,41.21,41.52,40.81,41.09,41056,38.1799340791408,38.4671405718497,37.8093450562906,38.0687573722857,44314.3185237808,0.0,1.0
2016-10-31,41.11,41.358,41.1,41.24,53769,38.0872868234282,38.3170520175954,38.078022097857,38.2077282558545,58036.2576165524,0.0,1.0
2016-11-01,40.89,41.2,40.51,41.17,69431,37.8834628608606,38.1706693535695,37.5314032891529,38.1428751768558,74941.2375639281,0.0,1.0
2016-11-02,40.76,41.12,40.76,41.03,15295,37.7630214284343,38.0965515489995,37.7630214284343,38.0131690188582,16508.8538050767,0.0,1.0
2016-11-03,40.52,40.97,40.4801,40.86,38065,37.5406680147242,37.9575806654307,37.5037017596949,37.8556686841469,41085.9444321833,0.0,1.0
2016-11-04,40.55,40.8913,40.36,40.49,12742,37.568462191438,37.8846672751849,37.3924324055841,37.5128738380104,13753.2406135526,0.0,1.0
2016-11-07,41.5599,41.642,41.06,41.06,23948,38.504106826879,38.580170223819,38.040963195572,38.040963195572,25848.5799884914,0.0,1.0
2016-11-08,41.5923,41.8505,41.059,41.29,7424,38.5341245377299,38.7733397519796,38.0400367230148,38.2540518837108,8013.1893199666,0.0,1.0
2016-11-09,42.41,42.5885,40.8793,41.24,92724,39.2917011476913,39.4570764991383,37.8735496044994,38.2077282558545,100082.83492788,0.0,1.0
2016-11-10,42.66,42.94,42.37,42.52,56250,39.5233192869727,39.7827316029678,39.2546422454063,39.3936131289752,60714.1566875164,0.0,1.0
2016-11-11,42.89,42.98,42.58,42.81,54118,39.7364079751116,39.8197905052529,39.4492014824027,39.6622901705415,58412.9552287113,0.0,1.0
2016-11-14,43.03,43.23,42.81,42.81,42263,39.8661141331091,40.0514086445342,39.6622901705415,39.6622901705415,45617.1094059468,0.0,1.0
2016-11-15,43.05,43.21,42.8294,43.12,15825,39.8846435842517,40.0328791933917,39.6802637381498,39.9494966632504,17080.9160814213,0.0,1.0
2016-11-16,42.9,43.13,42.8328,43.05,12857,39.7456727006828,39.9587613888217,39.683413744844,39.8846435842517,13877.3673338915,0.0,1.0
2016-11-17,43.17,43.17,42.8829,43.0,50217,39.9958202911067,39.9958202911067,39.729830019956,39.8383199563954,54202.361002258,0.0,1.0
2016-11-18,43.27,43.37,43.16,43.3,16071,40.0884675468193,40.1811148025318,39.9865555655355,40.116261723533,17346.439326668,0.0,1.0
2016-11-21,43.31,43.4167,43.12,43.25,17856,40.1255264491043,40.2243810709496,39.9494966632504,40.0699380956768,19273.1018988852,0.0,1.0
2016-11-22,43.5129,43.5129,43.26,43.5,25556,40.313507730945,40.313507730945,40.079202821248,40.3015562349581,27584.1953476652,0.0,1.0
2016-11-23,43.86,43.86,43.43,43.43,16912,40.6350863555233,40.6350863555233,40.2367031559593,40.2367031559593,18254.1834293205,0.0,1.0
2016-11-25,43.876,43.95,43.79,43.95,13560,40.6499099164373,40.7184688856646,40.5702332765245,40.7184688856646,14636.1593721373,0.0,1.0
2016-11-28,43.6,43.808,43.5625,43.808,7803,40.3942034906707,40.5869097825528,40.3594607697785,40.5869097825528,8422.26781569227,0.0,1.0
2016-11-29,43.64,43.85,43.5101,43.6,64846,40.4312623929557,40.625821629952,40.3109136077851,40.3942034906707,69992.3591921544,0.0,1.0
2016-11-30,43.6158,43.85,43.53,43.8,13958,40.4088417570732,40.625821629952,40.3293504116719,40.5794980020958,15065.7457607885,0.0,1.0
2016-12-01,43.13,43.7337,43.001,43.7337,13692,39.9587613888217,40.5180728715583,39.8392464289525,40.5180728715583,14778.6352598307,0.0,1.0
2016-12-02,43.12,43.332,43.11,43.17,24998,39.9494966632504,40.145908845361,39.9402319376792,39.9958202911067,26981.9109133251,0.0,1.0
2016-12-05,43.6714,43.72,43.3049,43.32,36334,40.4603536312494,40.5053801975257,40.1208014390629,40.1347911746755,39217.5674503862,0.0,1.0
2016-12-06,43.9818,44.0,43.6172,43.68,17257,40.7479307129812,40.7647925135209,40.4101388186532,40.4683212952407,18626.5635903372,0.0,1.0
2016-12-07,44.4,44.4,43.7845,43.93,13599,41.135381536371,41.135381536371,40.5651376774603,40.6999394345221,14678.254520774,0.0,1.0
2016-12-08,44.6,44.6982,44.23,44.47,19502,41.3206760477961,41.4116556529059,40.9778812016597,41.2002346153698,21049.7330439101,0.0,1.0
2016-12-09,44.7156,44.79,44.56,44.65,22028,41.4277762753999,41.49670583365,41.2836171455111,41.3669996756524,23776.2034402242,0.0,1.0
2016-12-12,44.19,44.56,44.07,44.54,28904,40.9408222993747,41.2836171455111,40.8296455925196,41.2650876943686,31197.9019537062,0.0,1.0
2016-12-13,44.349,44.44,44.2096,44.28,26552,41.0881314359576,41.1724404386561,40.9589811614944,41.024204829516,28659.2406820789,0.0,1.0
2016-12-14,44.15,44.5,44.13,44.24,39465,40.9037633970897,41.2280287920836,40.8852339459472,40.987145927231,42597.0523319615,0.0,1.0
2016-12-15,44.27,44.5,44.17,44.17,10189,41.0149401039447,41.2280287920836,40.9222928482322,40.9222928482322,10997.6274220285,0.0,1.0
2016-12-16,44.16,44.483,44.04,44.04,17211,40.9130281226609,41.2122787586125,40.8018514158059,40.8018514158059,18576.9129022017,0.0,1.0
2016-12-19,44.39,44.57,44.01,44.16,26716,41.1261168107998,41.2928818710824,40.7740572390921,40.9130281226609,28836.25617891,0.0,1.0
2016-12-20,44.62,44.67,44.45,44.5,11190,41.3392054989386,41.3855291267949,41.1817051642273,41.2280287920836,12078.0695703699,0.0,1.0
2016-12-21,44.69,44.7019,44.52,44.62,7041,41.4040585779374,41.4150836013672,41.2465582432261,41.3392054989386,7599.79337309872,0.0,1.0
2016-12-22,44.275,44.48,44.175,44.48,8211,41.0195724667304,41.2094993409411,40.9269252110178,41.2094993409411,8862.64783219905,0.0,1.0
2016-12-23,43.78,43.8127,43.35,43.35,5859,41.2113522860553,41.2421337209515,40.8065811238122,40.8065811238122,6224.18352641135,0.702,1.0
2016-12-27,43.89,43.99,43.66,43.66,9070,41.3148983973268,41.4090312257555,41.098392891941,41.098392891941,9635.32080296141,0.0,1.0
2016-12-28,43.41,43.904,43.3824,43.84,10597,40.8630608208694,41.3280769933068,40.8370801602231,41.2678319831125,11257.4966426662,0.0,1.0
2016-12-29,43.56,43.67,43.43,43.47,20209,41.0042600635123,41.1078061747838,40.8818873865551,40.9195405179266,21468.599570788,0.0,1.0
2016-12-30,43.43,43.65,43.31,43.65,22393,40.8818873865551,41.0889796090981,40.7689279924408,41.0889796090981,23788.725329737,0.0,1.0
2017-01-03,43.66,44.0008,43.46,43.73,19407,41.098392891941,41.4191975712258,40.9101272350837,41.164285871841,20616.6119981336,0.0,1.0
2017-01-04,44.35,44.37,43.76,43.84,16323,41.7479094080985,41.7667359737843,41.1925257203696,41.2678319831125,17340.3904593979,0.0,1.0
2017-01-05,44.0939,44.314,44.02,44.31,7197,41.5068352344928,41.7140215898642,41.4372710742841,41.7102562767271,7645.57925236089,0.0,1.0
2017-01-06,44.15,44.3481,44.0,44.27,44114,41.5596437512413,41.7461208843584,41.4184445085983,41.6726031453556,46863.5658105666,0.0,1.0
2017-01-09,43.87,44.11,43.8301,44.11,56092,41.2960718316411,41.5219906198698,41.2585128330981,41.5219906198698,59588.1383108833,0.0,1.0
2017-01-10,44.05,44.2,43.92,43.92,26523,41.4655109228126,41.6067101654556,41.3431382458554,41.3431382458554,28176.1426303137,0.0,1.0
2017-01-11,43.8552,44.08,43.66,44.08,10535,41.2821401730337,41.4937507713412,41.098392891941,41.4937507713412,11191.6322667253,0.0,1.0
2017-01-12,43.9,43.9,43.54,43.84,13029,41.3243116801697,41.3243116801697,40.9854334978266,41.2678319831125,13841.0799053786,0.0,1.0
2017-01-13,44.152,44.34,44.0221,44.06,7557,41.5615264078099,41.7384961252557,41.4392478636811,41.4749242056555,8028.01756427555,0.0,1.0
2017-01-17,43.86,44.09,43.7515,44.04,13526,41.2866585487982,41.5031640541841,41.1845244299532,41.4560976399698,14369.0572415497,0.0,1.0
2017-01-18,43.9488,44.0309,43.79,43.95,6682,41.3702485004429,41.4475315525828,41.2207655688982,41.371378094384,7098.48000059405,0.0,1.0
2017-01-19,43.779,44.11,43.6808,43.8601,13494,41.2104109577711,41.5219906198698,41.1179725202541,41.2867526816267,14335.0627249351,0.0,1.0
2017-01-20,44.06,44.09,43.84,43.84,21019,41.4749242056555,41.5031640541841,41.2678319831125,41.2678319831125,22329.085772596,0.0,1.0
2017-01-23,44.0,44.114,43.69,44.01,10931,41.4184445085983,41.525755933007,41.1266327404696,41.4278577914412,11612.3144098314,0.0,1.0
2017-01-24,44.4301,44.51,44.02,44.02,10065,41.8233098036699,41.8985219335843,41.4372710742841,41.4372710742841,10692.3378039478,0.0,1.0
2017-01-25,44.52,44.76,44.51,44.67,29596,41.9079352164272,42.1338540046559,41.8985219335843,42.0491344590702,31440.6785539632,0.0,1.0
2017-01-26,44.69,44.7,44.5201,44.54,8968,42.0679610247559,42.0773743075988,41.9080293492556,41.9267617821129,9526.96328125224,0.0,1.0
2017-01-27,44.59,44.6,44.4369,44.5,7966,41.9738281963273,41.9832414791701,41.829710836003,41.8891086507415,8462.50997975639,0.0,1.0
2017-01-30,44.2,44.41,43.89,44.41,6715,41.6067101654556,41.8043891051557,41.3148983973268,41.8043891051557,7133.5368458529,0.0,1.0
2017-01-31,44.38,44.38,43.95,44.07,9442,41.7761492566271,41.7761492566271,41.371378094384,41.4843374884984,10030.5070586066,0.0,1.0
2017-02-01,44.33,44.6,44.16,44.5,11864,41.7290828424128,41.9832414791701,41.5690570340841,41.8891086507415,12603.467034877,0.0,1.0
2017-02-02,44.49,44.5889,44.26,44.26,33797,41.8796953678986,41.9727927352145,41.6631898625128,41.6631898625128,35903.5211882786,0.0,1.0
2017-02-03,45.09,45.15,44.65,44.65,19595,42.4444923384704,42.5009720355276,42.0303078933844,42.0303078933844,20816.3297832446,0.0,1.0
2017-02-06,44.85,45.0854,44.8001,44.98,9813,42.2185735502417,42.4401622283627,42.1716012688558,42.3409462271989,10424.6309856075,0.0,1.0
2017-02-07,44.88,45.14,44.8362,44.84,12780,42.2468133987703,42.4915587526847,42.2055832199186,42.2091602673988,13576.560072971,0.0,1.0
2017-02-08,44.8,44.87,44.6391,44.71,6985,42.1715071360274,42.2374001159274,42.0200474150857,42.0867875904416,7420.36557978891,0.0,1.0
2017-02-09,45.2,45.2717,44.88,44.88,84172,42.5480384497419,42.6155316877253,42.2468133987703,42.2468133987703,89418.326640228,0.0,1.0
2017-02-10,45.34,45.5,45.24,45.28,14440,42.679824409542,42.8304369350278,42.5856915811134,42.6233447124848,15340.0256223553,0.0,1.0
2017-02-13,45.57,45.71,45.4622,45.54,24411,42.8963299149279,43.0281158747279,42.7948547258818,42.8680900663993,25932.5045337476,0.0,1.0
2017-02-14,45.65,45.685,45.34,45.51,14822,42.9716361776708,43.0045826676208,42.679824409542,42.8398502178707,15745.8351644425,0.0,1.0
2017-02-15,45.83,45.87,45.5317,45.58,12537,43.1410752688423,43.1787284002138,42.8602770416397,42.9057431977707,13318.4142124286,0.0,1.0
2017-02-16,45.66,45.82,45.44,45.82,18173,42.9810494605136,43.1316619859994,42.7739572379706,43.1316619859994,19305.6984511817,0.0,1.0
2017-02-17,45.65,45.7099,45.51,45.65,10669,42.9716361776708,43.0280217418995,42.8398502178707,42.9716361776708,11333.9843050491,0.0,1.0
2017-02-21,46.27,46.27,45.77,45.77,24668,43.5552597139283,43.5552597139283,43.0845955717851,43.0845955717851,26205.5229953089,0.0,1.0
2017-02-22,46.265,46.3192,46.09,46.17,8519,43.5505530725069,43.6015730655152,43.3858206227568,43.4611268854997,9049.9777200031,0.0,1.0
2017-02-23,46.02,46.32,45.8701,46.32,7231,43.3199276428567,43.6023261281426,43.1788225330422,43.6023261281426,7681.69842626394,0.0,1.0
2017-02-24,45.9,45.9,45.44,45.44,16467,43.2069682487423,43.2069682487423,42.7739572379706,42.7739572379706,17493.3657841638,0.0,1.0
2017-02-27,45.83,45.93,45.755,45.85,6026,43.1410752688423,43.2352080972709,43.0704756475208,43.159901834528,6401.59240999398,0.0,1.0
2017-02-28,45.64,45.81,45.5262,45.81,49329,42.9622228948279,43.1222487031566,42.8550997360761,43.1222487031566,52403.6096901084,0.0,1.0
2017-03-01,46.18,46.2945,45.95,46.0,12497,43.4705401683425,43.5783222568933,43.2540346629567,43.301101077171,13275.9210666603,0.0,1.0
2017-03-02,45.83,46.18,45.83,46.18,12782,43.1410752688423,43.4705401683425,43.1410752688423,43.4705401683425,13578.6847302594,0.0,1.0
2017-03-03,45.9412,46.0084,45.74,45.77,10208,43.2457509740549,43.309008234759,43.0563557232565,43.0845955717851,10844.2508000695,0.0,1.0
2017-03-06,45.74,45.82,45.54,45.82,10178,43.0563557232565,43.1316619859994,42.8680900663993,43.1316619859994,10812.3809407432,0.0,1.0
2017-03-07,45.47,45.66,45.46,45.65,13093,42.8021970864992,42.9810494605136,42.7927838036564,42.9716361776708,13909.0689386079,0.0,1.0
2017-03-08,45.28,45.6899,45.28,45.49,13430,42.6233447124848,43.0091951762138,42.6233447124848,42.821023652185,14267.0736917058,0.0,1.0
2017-03-09,45.25,45.39,45.0,45.35,4267,42.5951048639562,42.7268908237563,42.3597727928847,42.6892376923849,4532.95632483311,0.0,1.0
2017-03-10,45.25,45.4136,45.16,45.37,13222,42.5951048639562,42.7491061712655,42.5103853183705,42.7080642580706,14046.1093337107,0.0,1.0
2017-03-13,45.41,45.5,45.25,45.25,10894,42.745717389442,42.8304369350278,42.5951048639562,42.5951048639562,11573.0082499958,0.0,1.0
2017-03-14,45.28,45.37,45.07,45.37,8693,42.6233447124848,42.7080642580706,42.4256657727847,42.7080642580706,9234.82290409521,0.0,1.0
2017-03-15,45.89,45.96,45.22,45.22,10773,43.1975549658995,43.2634479457995,42.5668650154276,42.5668650154276,11444.4664840467,0.0,1.0
2017-03-16,45.78,45.85,45.675,45.85,4902,43.094008854628,43.159901834528,42.9951693847779,43.159901834528,5207.53501390483,0.0,1.0
2017-03-17,45.74,45.857,45.66,45.71,39475,43.0563557232565,43.166491132518,42.9810494605136,43.0281158747279,41935.4232300884,0.0,1.0
2017-03-20,45.5246,45.74,45.4301,45.74,11565,42.8535936108213,43.0563557232565,42.7646380879562,43.0563557232565,12285.8307702589,0.0,1.0
2017-03-21,44.74,45.6686,44.69,45.58,11438,42.1150274389702,42.9891448837585,42.0679610247559,42.9057431977707,12150.9150324446,0.0,1.0
2017-03-22,44.92,44.92,44.57,44.71,9133,42.2844665301417,42.2844665301417,41.9550016306415,42.0867875904416,9702.24750754648,0.0,1.0
2017-03-23,45.03,45.2,44.885,44.91,3960,42.3880126414132,42.5480384497419,42.2515200401917,42.2750532472989,4206.82143106143,0.0,1.0
2017-03-24,45.07,45.3199,44.893,45.21,8584,42.4256657727847,42.6609037110278,42.259050666466,42.5574517325848,9119.02908187659,0.0,1.0
2017-03-27,45.01,45.05,44.45,44.62,14961,42.3691860757275,42.406839207099,41.8420422365272,42.0020680448558,15893.4988459874,0.0,1.0
2017-03-28,45.41,45.5,44.94,45.01,7098,42.745717389442,42.8304369350278,42.3032930958275,42.3691860757275,7540.40871658436,0.0,1.0
2017-03-29,45.73,45.74,45.27,45.41,10725,43.0469424404137,43.0563557232565,42.613931429642,42.745717389442,11393.4747091247,0.0,1.0
2017-03-30,45.87,45.87,45.5701,45.73,9876,43.1787284002138,43.1787284002138,42.8964240477563,43.0469424404137,10491.5576901926,0.0,1.0
2017-03-31,45.92,45.97,45.74,45.81,5407,43.2257948144281,43.2728612286424,43.0563557232565,43.1222487031566,5744.01097922958,0.0,1.0
2017-04-03,45.35,45.78,45.2825,45.78,22304,42.6892376923849,43.094008854628,42.6256980331955,43.094008854628,23694.1780804025,0.0,1.0
2017-04-04,45.54,45.74,45.44,45.44,4609,42.8680900663993,43.0563557232565,42.7739572379706,42.7739572379706,4896.27272115205,0.0,1.0
2017-04-05,45.27,45.895,45.27,45.67,9452,42.613931429642,43.2022616073209,42.613931429642,42.9904627433565,10041.1303450486,0.0,1.0
2017-04-06,45.64,45.7847,45.3891,45.4,15667,42.9622228948279,43.0984330975641,42.7260436283005,42.7363041065992,16643.5028687978,0.0,1.0
2017-04-07,45.71,45.84,45.585,45.66,5747,43.0281158747279,43.1504885516852,42.9104498391922,42.9810494605136,6105.20271826012,0.0,1.0
2017-04-10,45.79,45.9441,45.61,45.61,11652,43.1034221374709,43.2484808260794,42.9339830462993,42.9339830462993,12378.253362305,0.0,1.0
2017-04-11,45.87,45.87,45.43,45.62,8696,43.1787284002138,43.1787284002138,42.7645439551278,42.9433963291422,9238.00989002782,0.0,1.0
2017-04-12,45.48,45.76,45.46,45.62,7910,42.8116103693421,43.0751822889423,42.7927838036564,42.9433963291422,8403.01957568078,0.0,1.0
2017-04-13,45.24,45.54,45.221,45.39,7418,42.5856915811134,42.8680900663993,42.5678063437119,42.7268908237563,7880.35388273072,0.0,1.0
2017-04-17,45.62,45.63,45.23,45.23,8956,42.9433963291422,42.952809611985,42.5762782982705,42.5762782982705,9514.21533752175,0.0,1.0
2017-04-18,45.7,45.7,45.3401,45.6355,8849,43.0187025918851,43.0187025918851,42.6799185423704,42.9579869175486,9400.54617259156,0.0,1.0
2017-04-19,45.755,45.981,45.7178,45.82,5879,43.0704756475208,43.2832158397695,43.0354582353454,43.1316619859994,6245.43009929549,0.0,1.0
2017-04-20,46.32,46.4499,46.0,46.0,11505,43.6023261281426,43.7246046722714,43.301101077171,43.301101077171,12222.0910516065,0.0,1.0
2017-04-21,46.19,46.43,46.041,46.43,8441,43.4799534511854,43.7058722394141,43.3396955368267,43.7058722394141,8967.11608575492,0.0,1.0
2017-04-24,46.77,46.81,46.48,46.48,15969,44.0259238560715,44.0635769874429,43.7529386536284,43.7529386536284,16964.3261193485,0.0,1.0
2017-04-25,47.11,47.2586,46.98,46.98,27574,44.3459754727288,44.4858568557737,44.2236027957716,44.2236027957716,29292.6500353757,0.0,1.0
2017-04-26,47.15,47.39,47.0244,47.04,15702,44.3836286041003,44.609547392329,44.2653977715939,44.2800824928288,16680.6843713451,0.0,1.0
2017-04-27,47.35,47.6399,47.2301,47.29,11664,44.5718942609575,44.8447853305721,44.4590289996716,44.5154145639003,12391.0013060355,0.0,1.0
2017-04-28,46.63,46.9,46.53,46.82,11803,43.8941378962714,44.1482965330287,43.8000050678427,44.0729902702858,12538.6649875803,0.0,1.0
2017-05-01,46.69,46.75,46.53,46.63,9825,43.9506175933285,44.0070972903857,43.8000050678427,43.8941378962714,10437.378929338,0.0,1.0
2017-05-02,46.68,46.68,46.34,46.57,9536,43.9412043104857,43.9412043104857,43.6211526938283,43.8376581992142,10130.3659511621,0.0,1.0
2017-05-03,46.24,46.4033,46.182,46.2701,6524,43.5270198653997,43.6807387742237,43.4724228249111,43.5553538467567,6930.63207480928,0.0,1.0
2017-05-04,46.33,46.42,46.0922,46.13,3820,43.6117394109855,43.6964589565712,43.3878915449822,43.4234737541282,4058.09542087239,0.0,1.0
2017-05-05,46.87,46.87,46.4101,46.4101,8540,44.1200566845001,44.1200566845001,43.6871398065568,43.6871398065568,9072.28662153146,0.0,1.0
2017-05-08,46.55,46.89,46.43,46.89,27893,43.8188316335285,44.1388832501858,43.7058722394141,44.1388832501858,29631.5328728779,0.0,1.0
2017-05-09,46.37,46.7399,46.37,46.55,6439,43.6493925423569,43.9975898747144,43.6493925423569,43.8188316335285,6840.33414005165,0.0,1.0
2017-05-10,46.55,46.5803,46.24,46.38,5191,43.8188316335285,43.8473538805423,43.5270198653997,43.6588058251998,5514.54799208077,0.0,1.0
2017-05-11,46.3,46.4476,45.99,46.35,7012,43.5834995624569,43.7224396172175,43.2916877943281,43.6305659766712,7449.0484531825,0.0,1.0
2017-05-12,46.28,46.311,46.1688,46.25,5247,43.5646729967712,43.593854173584,43.4599972915585,43.5364331482426,5574.03839615639,0.0,1.0
2017-05-15,46.57,46.775,46.25,46.25,6386,43.8376581992142,44.0306304974929,43.5364331482426,43.5364331482426,6784.03072190866,0.0,1.0
2017-05-16,46.65,46.71,46.485,46.6384,25782,43.9129644619571,43.9694441590143,43.7576452950498,43.9020450538594,27388.957104956,0.0,1.0
2017-05-17,45.58,46.2278,45.58,46.17,5172,42.9057431977707,43.5155356603314,42.9057431977707,43.4611268854997,5494.36374784084,0.0,1.0
2017-05-18,45.88,45.91,45.5,45.55,9590,43.1881416830566,43.2163815315852,42.8304369350278,42.8775033492421,10187.7316979493,0.0,1.0
2017-05-19,46.05,46.316,45.99,46.1098,13897,43.3481674913853,43.5985608150055,43.2916877943281,43.4044589227856,14763.1811685507,0.0,1.0
2017-05-22,46.5,46.5,46.2,46.2,9590,43.7717652193141,43.7717652193141,43.4893667340282,43.4893667340282,10187.7316979493,0.0,1.0
2017-05-23,46.46,46.59,46.34,46.46,8431,43.7341120879427,43.8564847648999,43.6211526938283,43.7341120879427,8956.49279931285,0.0,1.0
2017-05-24,46.7126,46.75,46.53,46.53,3446,43.9718916125534,44.0070972903857,43.8000050678427,43.8000050678427,3660.78450793881,0.0,1.0
2017-05-25,46.98,47.07,46.87,46.92,6382,44.2236027957716,44.3083223413573,44.1200566845001,44.1671230987144,6779.78140733182,0.0,1.0
2017-05-26,47.02,47.1299,46.9701,46.99,4123,44.261255927143,44.3647079055861,44.2142836457571,44.2330160786144,4379.98100006724,0.0,1.0
2017-05-30,46.985,47.0835,46.91,46.91,3175,44.228309437193,44.3210302731952,44.1577098158715,44.1577098158715,3372.8934453586,0.0,1.0
2017-05-31,46.99,47.0,46.5703,46.88,17149,44.2330160786144,44.2424293614573,43.8379405976995,44.1294699673429,18217.8739195133,0.0,1.0
2017-06-01,47.38,47.38,46.86,46.86,3835,44.6001341094861,44.6001341094861,44.1106434016572,44.1106434016572,4074.0303505355,0.0,1.0
2017-06-02,47.6293,47.7082,47.41,47.42,8340,44.8348072507587,44.9090780523889,44.6283739580147,44.6377872408576,8859.82089268998,0.0,1.0
2017-06-05,47.53,47.65,47.41,47.65,5450,44.7413333521291,44.8542927462434,44.6283739580147,44.8542927462434,5789.6911109305,0.0,1.0
2017-06-06,47.29,47.4262,47.14,47.21,4303,44.5154145639003,44.6436234762201,44.3742153212574,44.4401083011574,4571.20015602458,0.0,1.0
2017-06-07,47.305,47.4328,47.185,47.35,4855,44.5295344881646,44.6498362428964,44.4165750940503,44.5718942609575,5157.60556762708,0.0,1.0
2017-06-08,47.245,47.3723,47.04,47.04,1908,44.4730547911075,44.5928858816971,44.2800824928288,44.2800824928288,2026.92305314778,0.0,1.0
2017-06-09,47.05,47.6618,46.83,47.37,22307,44.2894957756716,44.865400419998,44.0824035531286,44.5907208266432,23697.3650663352,0.0,1.0
2017-06-12,46.87,47.0671,46.8615,46.94,21450,44.1200566845001,44.3055924893329,44.1120553940836,44.1859496644001,22786.9494182494,0.0,1.0
2017-06-13,47.301,47.301,46.96,46.96,11185,44.5257691750275,44.5257691750275,44.2047762300859,44.2047762300859,11882.1458854601,0.0,1.0
2017-06-14,46.9873,47.3799,46.9025,47.31,4606,44.2304744922469,44.6000399766577,44.1506498537394,44.5342411295861,4893.08573521943,0.0,1.0
2017-06-15,46.935,46.9817,46.6911,46.82,19768,44.1812430229787,44.2252030538549,43.9516530544413,44.0729902702858,21000.1126386925,0.0,1.0
2017-06-16,46.9721,46.9721,46.81,46.84,18481,44.2161663023257,44.2161663023257,44.0635769874429,44.0918168359715,19632.8956735975,0.0,1.0
2017-06-19,47.545,47.545,47.3601,47.41,4244,44.7554532763934,44.7554532763934,44.5814016766288,44.6283739580147,4508.52276601633,0.0,1.0
2017-06-20,47.3699,47.435,47.31,47.34,5701,44.5906266938148,44.6519071651219,44.5342411295861,44.5624809781147,6056.33560062657,0.0,1.0
2017-06-21,47.2508,47.4628,47.18,47.38,4147,44.4785144951563,44.678076091425,44.4118684526288,44.6001341094861,4405.47688752822,0.0,1.0
2017-06-22,47.33,47.43,47.12,47.1361,11315,44.5530676952718,44.6472005237004,44.3553887555717,44.3705441409487,12020.2486092071,0.0,1.0
2017-06-23,47.5999,47.6799,47.3699,47.3699,9075,44.8071321992007,44.8824384619436,44.5906266938148,44.5906266938148,9640.63244618244,0.0,1.0
2017-06-26,47.715,47.8,47.6494,47.8,6455,44.915479084722,44.9954919888864,44.8537279492728,44.9954919888864,6857.33139835898,0.0,1.0
2017-06-27,47.18,47.64,47.18,47.64,4310,44.4118684526288,44.8448794634006,44.4118684526288,44.8448794634006,4578.63645653403,0.0,1.0
2017-06-28,47.8896,47.8899,47.34,47.34,16687,45.0798350031584,45.0801174016437,44.5624809781147,44.5624809781147,17727.0780858894,0.0,1.0
2017-06-29,47.369,47.85,46.99,47.85,9877,44.589779498359,45.0425584031007,44.2330160786144,45.0425584031007,10492.6200188368,0.0,1.0
2017-06-30,47.7025,47.71,47.38,47.6183,8915,44.9037124811684,44.9107724433006,44.6001341094861,44.8244526396315,9470.65986310926,0.0,1.0
2017-07-03,47.67,47.85,47.67,47.72,4864,44.8731193119291,45.0425584031007,44.8731193119291,44.9201857261435,5167.16652542495,0.0,1.0
2017-07-05,47.78,47.87,47.59,47.59,10246,44.9766654232006,45.0613849687864,44.7978130491862,44.7978130491862,10884.6192885494,0.0,1.0
2017-07-06,47.08,47.61,47.08,47.61,7607,44.3177356242002,44.816639614872,44.3177356242002,44.816639614872,8081.13399648593,0.0,1.0
2017-07-07,47.5,47.52,47.23,47.23,12448,44.7130935036005,44.7319200692862,44.4589348668432,44.4589348668432,13223.8669630941,0.0,1.0
2017-07-10,47.7167,47.7167,47.6015,47.6442,1612,44.9170793428053,44.9170793428053,44.8086383244555,44.8488330421946,1712.47377446238,0.0,1.0
2017-07-11,47.72,47.78,47.5783,47.63,3066,44.9201857261435,44.9766654232006,44.7867995082601,44.8354661805577,3257.09962313998,0.0,1.0
2017-07-12,48.17,48.2076,47.96,47.96,5506,45.3437834540723,45.3791773975615,45.1461045143722,45.1461045143722,5849.18151500612,0.0,1.0
2017-07-13,48.43,48.45,48.1964,48.32,18102,45.5885288079867,45.6073553736725,45.3686345207775,45.4849826967153,19230.2731174429,0.0,1.0
2017-07-14,48.62,48.66,48.42,48.42,5310,45.7673811820012,45.8050343133726,45.5791155251439,45.5791155251439,5640.96510074145,0.0,1.0
2017-07-17,48.73,48.81,48.59,48.59,3707,45.8709272932726,45.9462335560156,45.7391413334726,45.7391413334726,3938.05228407695,0.0,1.0
2017-07-18,48.62,48.68,48.5,48.57,5239,45.7673811820012,45.8238608790583,45.6544217878868,45.7203147677868,5565.53976700273,0.0,1.0
2017-07-19,48.97,48.97,48.7,48.7,4919,46.0968460815014,46.0968460815014,45.8426874447441,45.8426874447441,5225.59460085635,0.0,1.0
2017-07-20,49.12,49.1402,48.955,49.0,3301,46.2380453241443,46.2570601554869,46.0827261572371,46.12508593003,3506.74685452873,0.0,1.0
2017-07-21,49.165,49.21,49.09,49.21,4640,46.2804050969372,46.3227648697301,46.2098054756157,46.3227648697301,4929.20490912248,0.0,1.0
2017-07-24,49.24,49.3526,49.09,49.3526,3386,46.3510047182587,46.4569982830693,46.2098054756157,46.4569982830693,3597.04478928636,0.0,1.0
2017-07-25,49.59,49.6,49.26,49.26,7359,46.6804696177589,46.6898829006018,46.3698312839444,46.3698312839444,7817.67649272249,0.0,1.0
2017-07-26,49.28,49.58,49.28,49.58,4935,46.3886578496301,46.671056334916,46.3886578496301,46.671056334916,5242.59185916368,0.0,1.0
2017-07-27,49.3115,49.57,48.99,49.57,11733,46.4183096905851,46.6616430520732,46.1156726471871,46.6616430520732,12464.3019824858,0.0,1.0
2017-07-28,49.4,49.4,49.24,49.33,3586,46.5016172437445,46.5016172437445,46.3510047182587,46.4357242638444,3809.51051812785,0.0,1.0
2017-07-31,49.45,49.45,49.31,49.4,5854,46.5486836579588,46.5486836579588,46.4168976981587,46.5016172437445,6218.87188319031,0.0,1.0
2017-08-01,49.452,49.59,49.33,49.59,23350,46.5505663145274,46.6804696177589,46.4357242638444,46.6804696177589,24805.3738422435,0.0,1.0
2017-08-02,49.14,49.49,48.95,49.49,13515,46.25687188983,46.5863367893303,46.0780195158156,46.5863367893303,14357.3716264634,0.0,1.0
2017-08-03,48.93,49.1847,48.8699,49.1847,9524,46.0591929501299,46.2989492641376,46.0026191202443,46.2989492641376,10117.6180074316,0.0,1.0
2017-08-04,49.029,49.1199,48.93,48.93,13886,46.1523844502743,46.2379511913159,46.0591929501299,46.0591929501299,14751.4955534644,0.0,1.0
2017-08-07,49.44,49.48,49.11,49.11,28223,46.5392703751159,46.5769235064874,46.2286320413015,46.2286320413015,29982.1013254664,0.0,1.0
2017-08-08,49.41,49.6,49.26,49.42,6002,46.5110305265873,46.6898829006018,46.3698312839444,46.5204438094302,6376.09652253301,0.0,1.0
2017-08-09,48.84,49.09,48.74,49.09,11226,45.9744734045441,46.2098054756157,45.8803405761155,46.2098054756157,11925.7013598726,0.0,1.0
2017-08-10,47.91,48.6186,47.9,48.54,11903,45.0990381001579,45.7660633224031,45.089624817315,45.6920749192582,12644.897852001,0.0,1.0
2017-08-11,48.2148,48.2148,47.9699,47.98,8369,45.3859549612083,45.3859549612083,45.1554236643866,45.1649310800579,8890.628423372,0.0,1.0
2017-08-14,48.59,48.76,48.31,48.31,9957,45.7391413334726,45.8991671418012,45.4755694138724,45.4755694138724,10577.6063103734,0.0,1.0
2017-08-15,48.61,48.71,48.61,48.66,4201,45.7579678991583,45.8521007275869,45.7579678991583,45.8050343133726,4462.84263431542,0.0,1.0
2017-08-16,48.76,48.9216,48.74,48.79,8807,45.8991671418012,46.0512857925419,45.8803405761155,45.9274069903298,9355.92836953486,0.0,1.0
2017-08-17,48.01,48.69,47.99,48.69,5213,45.1931709285865,45.8332741619012,45.1743443629008,45.8332741619012,5537.91922225334,0.0,1.0
2017-08-18,47.93,48.04,47.69,47.69,5611,45.1178646658436,45.2214107771151,44.8919458776149,44.8919458776149,5960.7260226479,0.0,1.0
2017-08-21,48.0,48.0,47.77,47.84,2376,45.1837576457436,45.1837576457436,44.9672521403578,45.0331451202578,2524.09285863686,0.0,1.0
2017-08-22,48.59,48.629,48.15,48.15,4053,45.7391413334726,45.7758531365597,45.3249568883866,45.3249568883866,4305.61799497272,0.0,1.0
2017-08-23,48.44,48.54,48.35,48.35,3479,45.5979420908296,45.6920749192582,45.5132225452438,45.5132225452438,3695.84135319766,0.0,1.0
2017-08-24,48.5,48.5799,48.4143,48.425,8007,45.6544217878868,45.7296339178013,45.5737499539235,45.5838221665653,8506.0654541689,0.0,1.0
2017-08-25,48.56,48.61,48.42,48.61,5841,45.710901484944,45.7579678991583,45.5791155251439,45.7579678991583,6205.0616108156,0.0,1.0
2017-08-28,48.4767,48.53,48.375,48.53,7155,45.6324888388629,45.6826616364154,45.536755752351,45.6826616364154,7600.96144930418,0.0,1.0
2017-08-29,48.598,48.598,48.28,48.28,5318,45.7466719597468,45.7466719597468,45.4473295653438,45.4473295653438,5649.46372989513,0.0,1.0
2017-08-30,48.95,48.96,48.5401,48.61,16771,46.0780195158156,46.0874327986585,45.6921690520867,45.7579678991583,17816.3136920029,0.0,1.0
2017-08-31,49.34,49.41,49.02,49.41,6939,46.4451375466873,46.5110305265873,46.1439124957157,46.5110305265873,7371.49846215537,0.0,1.0
2017-09-01,49.52,49.71,49.42,49.42,6491,46.6145766378588,46.7934290118733,46.5204438094302,46.5204438094302,6895.57522955045,0.0,1.0
2017-09-05,49.08,49.63,49.0,49.57,6948,46.2003921927729,46.7181227491303,46.12508593003,46.6616430520732,7381.05941995323,0.0,1.0
2017-09-06,49.1,49.2196,49.024,49.2196,1086,46.2192187584586,46.3318016212592,46.1476778088528,46.3318016212592,1153.68890760927,0.0,1.0
2017-09-07,48.96,49.24,48.9401,49.24,5079,46.0874327986585,46.3510047182587,46.0687003658012,46.3510047182587,5395.56718392955,0.0,1.0
2017-09-08,48.71,48.87,48.69,48.87,3005,45.8521007275869,46.0027132530727,45.8332741619012,46.0027132530727,3192.29757584333,0.0,1.0
2017-09-11,49.24,49.37,49.02,49.02,4380,46.3510047182587,46.4733773952159,46.1439124957157,46.1439124957157,4652.99946162855,0.0,1.0
2017-09-12,49.34,49.44,49.27,49.31,1743,46.4451375466873,46.5392703751159,46.3792445667873,46.4168976981587,1851.63882685355,0.0,1.0
2017-09-13,49.3,49.36,49.2,49.2,5120,46.4074844153158,46.463964112373,46.3133515868872,46.3133515868872,5439.12265834206,0.0,1.0
2017-09-14,49.24,49.365,49.24,49.35,6197,46.3510047182587,46.4686707537945,46.3510047182587,46.4545508295302,6583.25060815345,0.0,1.0
2017-09-15,49.47,49.47,49.17,49.32,3156,46.5675102236445,46.5675102236445,46.2851117383586,46.4263109810016,3352.70920111866,0.0,1.0
2017-09-18,49.6274,49.7499,49.57,49.6,14125,46.7156752955912,46.8309880104163,46.6616430520732,46.6898829006018,15005.39209943,0.0,1.0
2017-09-19,49.687,49.77,49.62,49.74,23259,46.7717784613347,46.8499087089304,46.7087094662875,46.8216688604018,24708.7019356206,0.0,1.0
2017-09-20,49.812,49.869,49.6301,49.756,2835,46.8894444968704,46.9431002090748,46.7182168819588,46.8367301129504,3011.70170632807,0.0,1.0
2017-09-21,49.72,49.77,49.652,49.652,8820,46.8028422947161,46.8499087089304,46.7388319713846,46.7388319713846,9369.73864190955,0.0,1.0
2017-09-22,50.0359,50.0399,49.8,49.8,3185,47.1002078997222,47.1039732128593,46.878148557459,46.878148557459,3383.51673180067,0.0,1.0
2017-09-25,49.9503,50.05,49.74,50.05,2011,47.0196301985873,47.1134806285306,46.8216688604018,47.1134806285306,2136.34290350114,0.0,1.0
2017-09-26,50.15,50.1874,49.96,49.96,8367,47.2076134569592,47.2428191347915,47.0287610829448,47.0287610829448,8888.50376608359,0.0,1.0
2017-09-27,50.43,50.565,50.17,50.17,6905,47.4711853765594,47.5982646949381,47.226440022645,47.226440022645,7335.37928825231,0.0,1.0
2017-09-28,50.4514,50.51,50.3,50.38,5997,47.4913298018431,47.5464916393023,47.3488126996022,47.4241189623451,6370.78487931197,0.0,1.0
2017-09-29,50.7,50.7268,50.491,50.491,12682,47.7253440133167,47.7505716113356,47.5286064019009,47.5286064019009,13472.4518658386,0.0,1.0
2017-10-02,51.2,51.2,50.89,50.89,4325,48.1960081554599,48.1960081554599,47.9041963873311,47.9041963873311,4594.57138619714,0.0,1.0
2017-10-03,51.3124,51.34,51.12,51.18,86745,48.3018134546137,48.32779411526,48.120701892717,48.1771815897741,92151.6982417736,0.0,1.0
2017-10-04,51.4228,51.48,51.2609,51.2609,2372,48.4057360971989,48.45958007506,48.2533350479729,48.2533350479729,2519.84354406003,0.0,1.0
2017-10-05,51.5668,51.595,51.39,51.42,4243,48.5412873701361,48.567832827753,48.3748605294743,48.4031003780029,4507.46043737213,0.0,1.0
2017-10-06,51.5,51.57,51.3599,51.57,12695,48.4784066407458,48.5442996206458,48.3465265481173,48.5442996206458,13486.2621382133,0.0,1.0
2017-10-09,51.43,51.52,51.39,51.51,5107,48.4125136608457,48.4972332064315,48.3748605294743,48.4878199235886,5425.31238596736,0.0,1.0
2017-10-10,51.478,51.57,51.4231,51.5617,6570,48.4576974184915,48.5442996206458,48.4060184956842,48.5364865958862,6979.49919244282,0.0,1.0
2017-10-11,51.64,51.672,51.36,51.64,53998,48.6101926005459,48.640315105643,48.3466206809457,48.6101926005459,57363.6221299128,0.0,1.0
2017-10-12,51.65,51.6926,51.385,51.64,49095,48.6196058833887,48.6597064682993,48.3701538880528,48.6101926005459,52155.0247873639,0.0,1.0
2017-10-13,51.63,51.75,51.6042,51.69,9721,48.600779317703,48.7137387118173,48.5764930479684,48.6572590147602,10326.8967503404,0.0,1.0
2017-10-16,51.63,51.75,51.5218,51.67,5023,48.600779317703,48.7137387118173,48.4989275973432,48.6384324490744,5336.07677985393,0.0,1.0
2017-10-17,51.43,51.74,51.366,51.74,6038,48.4125136608457,48.7043254289745,48.3522686506514,48.7043254289745,6414.34035372448,0.0,1.0
2017-10-18,51.53,51.5978,51.4401,51.5,32926,48.5066464892744,48.570468546949,48.422021076517,48.4784066407458,34978.2329391739,0.0,1.0
2017-10-19,51.24,51.38,50.968,51.38,20367,48.2336612868313,48.3654472466314,47.9776199935054,48.3654472466314,21636.4474965728,0.0,1.0
2017-10-20,51.88,51.916,51.56,51.56,35600,48.8361113887746,48.8699992070089,48.534886337803,48.534886337803,37818.8997337846,0.0,1.0
2017-10-23,51.5356,51.957,51.5356,51.88,12607,48.5119179276664,48.9085936666646,48.5119179276664,48.8361113887746,13392.7772175231,0.0,1.0
2017-10-24,51.73,51.915,51.61,51.61,4920,48.6949121461316,48.8690578787246,48.5819527520173,48.5819527520173,5226.65692950057,0.0,1.0
2017-10-25,51.44,51.68,51.09,51.68,11234,48.4219269436886,48.6478457319173,48.0924620441884,48.6478457319173,11934.1999890263,0.0,1.0
2017-10-26,51.22,51.47,51.19,51.47,7049,48.2148347211456,48.4501667922172,48.186594872617,48.4501667922172,7488.35461301818,0.0,1.0
2017-10-27,51.2329,51.2329,50.71,51.16,11757,48.2269778560129,48.2269778560129,47.7347572961596,48.1583550240884,12489.7978699468,0.0,1.0
2017-10-30,50.94,51.17,50.9,51.17,2741,47.9512628015454,48.1677683069313,47.913609670174,48.1677683069313,2911.84281377257,0.0,1.0
2017-10-31,51.22,51.2394,50.9089,51.02,9954,48.2148347211456,48.2330964898608,47.9219874919041,48.0265690642883,10574.4193244408,0.0,1.0
2017-11-01,51.09,51.464,50.98,51.27,20184,48.0924620441884,48.4445188225115,47.9889159329169,48.2619011353599,21442.0413546828,0.0,1.0
2017-11-02,50.96,51.087,50.875,51.04,16655,47.9700893672312,48.0896380593355,47.8900764630668,48.0453956299741,17693.0835692748,0.0,1.0
2017-11-03,50.89,50.89,50.72,50.74,12345,47.9041963873311,47.9041963873311,47.7441705790024,47.7629971446882,13114.4471127407,0.0,1.0
2017-11-06,51.165,51.1786,50.87,50.87,18957,48.1630616655099,48.1758637301761,47.8853698216454,47.8853698216454,20138.5641082403,0.0,1.0
2017-11-07,50.84,51.15,50.732,51.15,18306,47.8571299731168,48.1489417412456,47.7554665184139,48.1489417412456,19446.9881608612,0.0,1.0
2017-11-08,50.645,50.75,50.44,50.75,7857,47.673570957681,47.772410427531,47.4805986594023,47.772410427531,8346.71615753778,0.0,1.0
2017-11-09,50.4392,50.64,50.28,50.37,7761,47.4798455967748,47.6688643162595,47.3299861339165,47.4147056795022,8244.73260769388,0.0,1.0
2017-11-10,50.4199,50.56,50.29,50.5478,4736,47.4616779608881,47.5935580535166,47.3393994167593,47.5820738484483,5031.1884589664,0.0,1.0
2017-11-13,50.4,50.4135,50.185,50.22,8381,47.4429455280308,47.4556534598687,47.2405599469093,47.2735064368593,8903.37636710249,0.0,1.0
2017-11-14,50.05,50.35,49.97,50.3,9482,47.1134806285306,47.3958791138165,47.0381743657877,47.3488126996022,10073.0002043749,0.0,1.0
2017-11-15,49.96,49.9783,49.52,49.94,8070,47.0287610829448,47.0459873905473,46.6145766378588,47.0099345172591,8572.99215875398,0.0,1.0
2017-11-16,50.8,50.8,50.35,50.35,35154,47.8194768417453,47.8194768417453,47.3958791138165,47.3958791138165,37345.1011584681,0.0,1.0
2017-11-17,50.9962,51.079,50.8502,50.8502,6003,48.0041654511223,48.0821074330612,47.8667315216165,47.8667315216165,6377.15885117721,0.0,1.0
2017-11-20,51.02,51.17,50.96,51.0,9419,48.0265690642883,48.1677683069313,47.9700893672312,48.0077424986026,10006.0734997898,0.0,1.0
2017-11-21,51.35,51.48,51.1,51.31,7200,48.3372073981028,48.45958007506,48.1018753270312,48.2995542667314,7648.76623829351,0.0,1.0
2017-11-22,51.15,51.3,50.8,51.16,4693,48.1489417412456,48.2901409838885,47.8194768417453,48.1583550240884,4985.50832726547,0.0,1.0
2017-11-24,51.3095,51.3594,51.01,51.19,1697,48.2990836025892,48.3460558839751,48.0171557814455,48.186594872617,1802.77170922001,0.0,1.0
2017-11-27,50.89,51.2,50.872,51.2,4821,47.9041963873311,48.1960081554599,47.887252478214,48.1960081554599,5121.48639372403,0.0,1.0
2017-11-28,51.4879,51.4879,50.9301,51.04,4215,48.4670165685059,48.4670165685059,47.941943651531,48.0453956299741,4477.71523533433,0.0,1.0
2017-11-29,51.27,51.5,51.2,51.5,9154,48.2619011353599,48.4784066407458,48.1960081554599,48.4784066407458,9724.55640907483,0.0,1.0
2017-11-30,51.58,51.67,51.42,51.5,15739,48.5537129034887,48.6384324490744,48.4031003780029,48.4784066407458,16719.9905311808,0.0,1.0
2017-12-01,51.65,51.76,50.51,51.42,8599,48.6196058833887,48.7231519946602,47.5464916393023,48.4031003780029,9134.96401153971,0.0,1.0
2017-12-04,51.69,52.12,51.685,51.77,17220,48.6572590147602,49.0620301770033,48.6525523733387,48.7325652775031,18293.299253252,0.0,1.0
2017-12-05,51.31,51.6967,51.31,51.52,4229,48.2995542667314,48.6635659142649,48.2995542667314,48.4972332064315,4492.58783635323,0.0,1.0
2017-12-06,51.1,51.1,50.98,50.98,21477,48.1018753270312,48.1018753270312,47.9889159329169,47.9889159329169,22815.632291643,0.0,1.0
2017-12-07,51.3876,51.58,51.31,51.3385,3374,48.372601341592,48.5537129034887,48.2995542667314,48.3263821228335,3584.29684555587,0.0,1.0
2017-12-08,51.47,51.78,51.3,51.63,12413,48.4501667922172,48.7419785603459,48.2901409838885,48.600779317703,13186.6854605468,0.0,1.0
2017-12-11,51.81,51.81,51.39,51.39,7170,48.7702184088745,48.7702184088745,48.3748605294743,48.3748605294743,7616.89637896729,0.0,1.0
2017-12-12,51.89,51.97,51.82,51.84,4482,48.8455246716174,48.9208309343603,48.7796316917174,48.7984582574031,4761.35698333771,0.0,1.0
2017-12-13,51.59,51.99,51.54,51.67,10194,48.5631261863315,48.9396575000461,48.5160597721172,48.6384324490744,10829.3781990506,0.0,1.0
2017-12-14,51.23,51.76,51.23,51.6,9552,48.2242480039885,48.7231519946602,48.2242480039885,48.5725394691744,10147.3632094694,0.0,1.0
2017-12-15,51.83,51.83,51.38,51.38,1224,48.7890449745603,48.7890449745603,48.3654472466314,48.3654472466314,1300.2902605099,0.0,1.0
2017-12-18,52.68,52.68,52.0,52.0,5734,49.5891740162036,49.5891740162036,48.9490707828889,48.9490707828889,6091.39244588542,0.0,1.0
2017-12-19,52.43,52.72,52.34,52.72,14451,49.3538419451321,49.6268271475751,49.2691223995463,49.6268271475751,15351.7112374416,0.0,1.0
2017-12-20,52.32,52.32,52.14,52.14,2015,49.2502958338606,49.2502958338606,49.080856742689,49.080856742689,2140.59221807797,0.0,1.0
2017-12-21,52.5,52.55,52.38,52.42,2676,49.4197349250321,49.4668013392464,49.3067755309177,49.3444286622892,2842.79145189909,0.0,1.0
2017-12-22,52.35,52.45,52.32,52.45,4380,49.2785356823891,49.3726685108178,49.2502958338606,49.3726685108178,4652.99946162855,0.0,1.0
2017-12-26,52.2,52.22,51.99,51.99,3869,49.433760716468,49.4527008546735,49.2348892653098,49.2348892653098,4085.50345093854,0.3149,1.0
2017-12-27,52.12,52.41,52.11,52.27,5568,49.3580001636458,49.6326321676262,49.348530094543,49.5000512001874,5879.57694877896,0.0,1.0
2017-12-28,52.3,52.42,52.15,52.15,17534,49.5284614074957,49.6421022367289,49.3864103709541,49.3864103709541,18515.1764044343,0.0,1.0
2017-12-29,52.08,52.57,52.08,52.48,26877,49.3201198872347,49.7841532732705,49.3201198872347,49.6989226513456,28380.996704801,0.0,1.0
2018-01-02,52.67,52.67,52.23,52.42,12352,49.8788539642982,49.8788539642982,49.4621709237763,49.6421022367289,13043.1994380959,0.0,1.0
2018-01-03,53.01,53.01,52.43,52.62,10965,50.2008363137925,50.2008363137925,49.6515723058317,49.8315036187844,11578.5849934198,0.0,1.0
2018-01-04,53.17,53.17,52.62,52.88,12497,50.3523574194368,50.3523574194368,49.8315036187844,50.0777254154564,13196.313421137,0.0,1.0
2018-01-05,53.52,53.54,53.07,53.07,37423,50.6838098380338,50.7027499762394,50.2576567284091,50.2576567284091,39517.1350851572,0.0,1.0
2018-01-08,53.65,53.65,53.3,53.44,6366,50.8069207363698,50.8069207363698,50.4754683177728,50.6080492852116,6722.23183475699,0.0,1.0
2018-01-09,53.58,53.81,53.58,53.78,6037,50.7406302526504,50.9584418420142,50.7406302526504,50.9300316347059,6374.82148702921,0.0,1.0
2018-01-10,53.68,53.68,53.27,53.42,8284,50.8353309436782,50.8353309436782,50.4470581104645,50.5891091470061,8747.56024491467,0.0,1.0
2018-01-11,54.38,54.43,53.65,53.65,6408,51.4982357808722,51.545586126386,50.8069207363698,50.8069207363698,6766.58209191372,0.0,1.0
2018-01-12,54.62,54.65,54.4,54.45,9353,51.7255174393387,51.753927646647,51.5171759190777,51.5645262645916,9876.37988540403,0.0,1.0
2018-01-16,54.31,55.01,54.31,54.86,5353,51.4319452971528,52.0948501343468,51.4319452971528,51.9527990978052,5652.54587047661,0.0,1.0
2018-01-17,54.61,54.86,54.1,54.1,16747,51.7160473702359,51.9527990978052,51.2330738459946,51.2330738459946,17684.1370619974,0.0,1.0
2018-01-18,54.11,54.39,54.11,54.39,6191,51.2425439150973,51.507705849975,51.2425439150973,51.507705849975,6537.43909660391,0.0,1.0
2018-01-19,54.54,54.84,54.27,54.84,74374,51.6497568865165,51.9338589595997,51.3940650207417,51.9338589595997,78535.8577565529,0.0,1.0
2018-01-22,55.7,55.73,55.2,55.31,21745,52.748284902438,52.7766951097463,52.2747814472995,52.3789522074299,22961.8176636492,0.0,1.0
2018-01-23,56.01,56.02,55.41,55.79,9542,53.041857044624,53.0513271137267,52.4736528984577,52.833515524363,10075.9560426093,0.0,1.0
2018-01-24,56.04,56.4,55.8,56.22,5905,53.0702672519323,53.4111897396321,52.8429855934657,53.2407284957822,6235.43496453659,0.0,1.0
2018-01-25,56.0,56.31,55.98,56.31,4817,53.0323869755212,53.3259591177071,53.0134468373156,53.3259591177071,5086.55211247634,0.0,1.0
2018-01-26,56.16,56.26,56.04,56.04,6783,53.1839080811655,53.2786087721932,53.0702672519323,53.0702672519323,7162.56653081317,0.0,1.0
2018-01-29,56.01,56.39,56.01,56.15,6413,53.041857044624,53.4017196705293,53.041857044624,53.1744380120628,6771.86188443237,0.0,1.0
2018-01-30,55.52,55.72,55.46,55.65,4405,52.5778236585882,52.7672250406436,52.5210032439715,52.7009345569242,4651.49720893881,0.0,1.0
2018-01-31,55.49,55.72,55.33,55.72,10889,52.5494134512798,52.7672250406436,52.3978923456355,52.7672250406436,11498.3321471362,0.0,1.0
2018-02-01,55.44,55.44,54.8,54.99,12357,52.502063105766,52.502063105766,51.8959786831886,52.0759099961413,13048.4792306145,0.0,1.0
2018-02-02,54.37,55.07,54.13,55.07,8513,51.4887657117694,52.1516705489634,51.2614840533029,52.1516705489634,8989.37474226927,0.0,1.0
2018-02-05,52.52,54.4,52.51,54.01,38794,49.7368029277567,51.5171759190777,49.7273328586539,51.1478432240696,40964.8541937735,0.0,1.0
2018-02-06,52.92,52.92,50.55,51.83,57678,50.1156056918675,50.1156056918675,47.8711993145106,49.0833681596654,60905.5745782459,0.0,1.0
2018-02-07,52.9,53.26,52.64,52.8,5087,50.096665553662,50.4375880413618,49.8504437569899,50.0019648626343,5371.66090848394,0.0,1.0
2018-02-08,50.88,52.1,50.66,52.1,10120,48.1837115949021,49.3390600254402,47.9753700746411,49.3390600254402,10686.3000577664,0.0,1.0
2018-02-09,51.01,51.32,49.56,51.32,10003,48.3068224932381,48.6003946354241,46.9336624733362,48.6003946354241,10562.7529128297,0.0,1.0
2018-02-12,52.46,52.69,51.6,51.76,22017,49.67998251314,49.8977941025038,48.8655565703017,49.017077675946,23249.0383766642,0.0,1.0
2018-02-13,52.26,52.33,51.88,52.16,20468,49.4905811310846,49.556871614804,49.1307185051793,49.3958804400569,21613.3586543836,0.0,1.0
2018-02-14,53.08,53.08,51.89,52.02,15576,50.2671267975119,50.2671267975119,49.140188574282,49.2632994726181,16447.6096541273,0.0,1.0
2018-02-15,53.4,53.4,52.83,53.04,4412,50.5701690088006,50.5701690088006,50.0303750699426,50.2292465211008,4658.88891846494,0.0,1.0
2018-02-16,53.58,53.73,53.21,53.39,7019,50.7406302526504,50.882681289192,50.3902376958479,50.5606989396978,7411.77273769389,0.0,1.0
2018-02-20,53.33,53.9,53.33,53.42,5677,50.5038785250812,51.0436724639391,50.5038785250812,50.5891091470061,5994.67642568573,0.0,1.0
2018-02-21,53.5,54.0,53.48,53.48,10523,50.6648696998283,51.1383731549669,50.6459295616227,50.6459295616227,11111.8513347703,0.0,1.0
2018-02-22,53.16,53.82,53.16,53.65,5131,50.342887350334,50.967911911117,50.342887350334,50.8069207363698,5418.12308264815,0.0,1.0
2018-02-23,54.53,54.53,53.77,53.98,6801,51.6402868174138,51.6402868174138,50.9205615656031,51.1194330167613,7181.57378388033,0.0,1.0
2018-02-26,54.7,54.74,54.7,54.74,1643,51.8012779921609,51.839158268572,51.8012779921609,51.839158268572,1734.93982163144,0.0,1.0
2018-02-27,54.3,54.76,54.13,54.49,4007,51.42247522805,51.8580984067775,51.2614840533029,51.6024065410027,4231.22572445354,0.0,1.0
2018-02-28,53.39,54.38,53.34,54.27,10757,50.5606989396978,51.4982357808722,50.5133485941839,51.3940650207417,11358.9456246435,0.0,1.0
2018-03-01,52.99,53.54,52.53,53.35,5003,50.1818961755869,50.7027499762394,49.7462729968594,50.5228186632867,5282.96039417047,0.0,1.0
2018-03-02,53.16,53.16,52.32,52.32,3209,50.342887350334,50.342887350334,49.5474015457012,49.5474015457012,3388.57083847552,0.0,1.0
2018-03-05,53.9,53.9,53.13,53.13,2374,51.0436724639391,51.0436724639391,50.3144771430257,50.3144771430257,2506.84548785942,0.0,1.0
2018-03-06,54.45,54.51,53.81,54.16,9806,51.5645262645916,51.6213466792082,50.9584418420142,51.2898942606112,10354.7290875946,0.0,1.0
2018-03-07,54.78,54.78,54.4,54.4,7453,51.877038544983,51.877038544983,51.5171759190777,51.5171759190777,7870.05872831351,0.0,1.0
2018-03-08,54.61,54.95,54.61,54.88,5215,51.7160473702359,52.0380297197302,51.7160473702359,51.9717392360108,5506.82359696162,0.0,1.0
2018-03-09,55.63,55.63,54.6,54.99,12311,52.6819944187186,52.6819944187186,51.7065773011332,52.0759099961413,12999.9051394429,0.0,1.0
2018-03-12,55.7,56.03,55.66,55.99,6010,52.748284902438,53.0607971828295,52.7104046260269,53.0229169064184,6346.31060742845,0.0,1.0
2018-03-13,55.2,55.96,55.2,55.9,8759,52.2747814472995,52.9945066991101,52.2747814472995,52.9376862844935,9249.1405341873,0.0,1.0
2018-03-14,55.12,55.5,54.98,55.5,4722,52.1990208944773,52.5588835203826,52.0664399270385,52.5588835203826,4986.23605462181,0.0,1.0
2018-03-15,54.46,54.8,54.46,54.64,7536,51.5739963336944,51.8959786831886,51.5739963336944,51.7444575775442,7957.70328412324,0.0,1.0
2018-03-16,54.92,54.94,54.61,54.61,6314,52.0096195124218,52.0285596506274,51.7160473702359,51.7160473702359,6667.32199256293,0.0,1.0
2018-03-19,54.26,54.71,54.05,54.71,4938,51.3845949516389,51.8107480612636,51.1857235004807,51.8107480612636,5214.32309142789,0.0,1.0
2018-03-20,54.25,54.4,54.15,54.4,2496,51.3751248825361,51.5171759190777,51.2804241915084,51.5171759190777,2635.67242531471,0.0,1.0
2018-03-21,54.67,54.81,54.41,54.57,6826,51.7728677848526,51.9054487522914,51.5266459881805,51.6781670938248,7207.97274647363,0.0,1.0
2018-03-22,53.6,54.19,53.6,54.14,3376,50.759570390856,51.3183044679195,50.759570390856,51.2709541224057,3564.91590859874,0.0,1.0
2018-03-23,52.0,53.32,52.0,53.32,13135,49.2443593344125,50.4944084559784,49.2443593344125,50.4944084559784,13870.0149465179,0.0,1.0
2018-03-26,53.0,53.1,52.45,52.88,9885,50.1913662446897,50.2860669357174,49.6705124440373,50.0777254154564,10438.1498093894,0.0,1.0
2018-03-27,52.28,53.43,52.17,53.43,7643,49.5095212692901,50.5985792161089,49.4053505091596,50.5985792161089,8070.69084402257,0.0,1.0
2018-03-28,52.47,52.68,52.33,52.33,2753,49.6894525822428,49.888324033401,49.556871614804,49.556871614804,2907.05376077379,0.0,1.0
2018-03-29,53.35,53.35,52.52,52.72,8052,50.5228186632867,50.5228186632867,49.7368029277567,49.9262043098121,8502.57787204889,0.0,1.0
2018-04-02,52.22,52.59,51.8,52.59,8683,49.4527008546735,49.8030934114761,49.0549579523571,49.8030934114761,9168.88768790369,0.0,1.0
2018-04-03,52.37,52.37,52.0,52.12,10516,49.5947518912151,49.5947518912151,49.2443593344125,49.3580001636458,11104.4596252442,0.0,1.0
2018-04-04,53.08,53.09,51.67,51.76,5207,50.2671267975119,50.2765968666146,48.9318470540211,49.017077675946,5498.37592893176,0.0,1.0
2018-04-05,53.78,53.8,53.28,53.28,5931,50.9300316347059,50.9489717729114,50.4565281795673,50.4565281795673,6262.88988563362,0.0,1.0
2018-04-06,52.7,53.41,52.49,53.24,6184,49.9072641716065,50.5796390779033,49.7083927204483,50.4186479031562,6530.04738707779,0.0,1.0
2018-04-09,53.0,53.22,52.9,53.2,1377,50.1913662446897,50.3997077649507,50.096665553662,50.3807676267451,1454.05485963876,0.0,1.0
2018-04-10,53.76,53.85,53.41,53.41,4266,50.9110914965003,50.9963221184253,50.5796390779033,50.5796390779033,4504.71897692009,0.0,1.0
2018-04-11,53.43,53.75,53.31,53.49,7856,50.5985792161089,50.9016214273976,50.4849383868756,50.6553996307255,8295.61000531744,0.0,1.0
2018-04-12,53.94,53.99,53.68,53.68,4729,51.0815527403502,51.1289030858641,50.8353309436782,50.8353309436782,4993.62776414794,0.0,1.0
2018-04-13,53.56,53.95,53.56,53.95,3479,50.7216901144449,51.091022809453,50.7216901144449,51.091022809453,3673.67963448312,0.0,1.0
2018-04-16,54.14,54.14,53.4,53.4,2510,51.2709541224057,51.2709541224057,50.5701690088006,50.5701690088006,2650.45584436695,0.0,1.0
2018-04-17,54.95,54.95,54.58,54.58,3732,52.0380297197302,52.0380297197302,51.6876371629276,51.6876371629276,3940.83713592728,0.0,1.0
2018-04-18,55.07,55.16,54.75,55.0,3774,52.1516705489634,52.2369011708884,51.8486283376747,52.085380065244,3985.18739308402,0.0,1.0
2018-04-19,54.85,54.96,54.6,54.87,2885,51.9433290287025,52.0474997888329,51.7065773011332,51.962269166908,3046.44028326639,0.0,1.0
2018-04-20,54.31,54.7,54.31,54.7,18372,51.4319452971528,51.8012779921609,51.4319452971528,51.8012779921609,19400.0696305616,0.0,1.0
2018-04-23,54.07,54.4,54.07,54.31,4569,51.2046636386863,51.5171759190777,51.2046636386863,51.4319452971528,4824.67440355084,0.0,1.0
2018-04-24,53.73,54.29,53.3,54.29,9048,50.882681289192,51.4130051589472,50.4754683177728,51.4130051589472,9554.31254176582,0.0,1.0
2018-04-25,53.31,53.55,53.31,53.37,4811,50.4849383868756,50.7122200453421,50.4849383868756,50.5417588014922,5080.21636145395,0.0,1.0
2018-04-26,53.94,53.94,53.51,53.65,2525,51.0815527403502,51.0815527403502,50.674339768931,50.8069207363698,2666.29522192293,0.0,1.0
2018-04-27,53.0,53.06,52.74,52.74,4566,50.1913662446897,50.2481866593063,49.9451444480176,49.9451444480176,4821.50652803964,0.0,1.0
2018-04-30,52.61,53.15,52.61,52.66,1604,49.8220335496816,50.3334172812313,49.8220335496816,49.8693838951955,1693.75743998589,0.0,1.0
2018-05-01,52.57,52.57,52.08,52.17,4537,49.7841532732705,49.7841532732705,49.3201198872347,49.4053505091596,4790.88373143142,0.0,1.0
2018-05-02,52.31,52.93,52.31,52.66,3174,49.5379314765985,50.1250757609703,49.5379314765985,49.8693838951955,3351.6122908449,0.0,1.0
2018-05-03,52.12,52.16,52.12,52.16,793,49.3580001636458,49.3958804400569,49.3580001636458,49.3958804400569,837.37509345936,0.0,1.0
2018-05-04,52.92,53.24,52.56,52.56,4642,50.1156056918675,50.4186479031562,49.7746832041677,49.7746832041677,4901.75937432327,0.0,1.0
2018-05-07,53.46,53.62,53.23,53.23,5286,50.6269894234172,50.7785105290615,50.4091778340534,50.4091778340534,5581.79665072658,0.0,1.0
2018-05-08,53.56,53.56,53.33,53.33,2674,50.7216901144449,50.7216901144449,50.5038785250812,50.5038785250812,2823.63303897898,0.0,1.0
2018-05-09,54.01,54.01,53.41,53.41,12524,51.1478432240696,51.1478432240696,50.5796390779033,50.5796390779033,13224.8243007377,0.0,1.0
2018-05-10,54.37,54.48,54.15,54.19,8989,51.4887657117694,51.5929364718999,51.2804241915084,51.3183044679195,9492.01099004563,0.0,1.0
2018-05-11,54.18,54.67,54.18,54.31,3834,51.3088343988167,51.7728677848526,51.3088343988167,51.4319452971528,4048.54490330793,0.0,1.0
2018-05-14,54.35,54.87,54.35,54.65,2136,51.4698255735639,51.962269166908,51.4698255735639,51.753927646647,2255.52736397124,0.0,1.0
2018-05-15,54.0,54.12,54.0,54.08,3643,51.1383731549669,51.2520139842001,51.1383731549669,51.214133707789,3846.85682909514,0.0,1.0
2018-05-16,54.35,54.6,54.23,54.23,9398,51.4698255735639,51.7065773011332,51.3561847443306,51.3561847443306,9923.89801807196,0.0,1.0
2018-05-17,54.54,54.54,54.42,54.42,1286,51.6497568865165,51.6497568865165,51.5361160572833,51.5361160572833,1357.96263579916,0.0,1.0
2018-05-18,54.81,54.87,54.69,54.71,8240,51.9054487522914,51.962269166908,51.7918079230581,51.8107480612636,8701.09807075047,0.0,1.0
2018-05-21,54.98,55.07,54.96,55.07,1620,52.0664399270385,52.1516705489634,52.0474997888329,52.1516705489634,1710.6527760456,0.0,1.0
2018-05-22,54.75,55.15,54.75,55.15,5142,51.8486283376747,52.2274311017856,51.8486283376747,52.2274311017856,5429.7386261892,0.0,1.0
2018-05-23,54.27,54.39,53.99,54.39,2030,51.3940650207417,51.507705849975,51.1289030858641,51.507705849975,2143.59576257566,0.0,1.0
2018-05-24,54.4593,54.53,54.0551,54.245,2937,51.5733334288572,51.6402868174138,51.1905532357231,51.3703898479848,3101.35012546045,0.0,1.0
2018-05-25,54.27,54.29,54.16,54.18,1510,51.3940650207417,51.4130051589472,51.2898942606112,51.3088343988167,1594.4973406351,0.0,1.0
2018-05-29,53.52,53.91,53.52,53.89,4185,50.6838098380338,51.0531425330419,50.6838098380338,51.0342023948364,4419.18633811781,0.0,1.0
2018-05-30,54.32,54.32,54.055,54.055,2090,51.4414153662555,51.4414153662555,51.1904585350321,51.1904585350321,2206.95327279958,0.0,1.0
2018-05-31,54.07,54.26,54.03,54.26,8933,51.2046636386863,51.3845949516389,51.1667833622752,51.3845949516389,9432.87731383664,0.0,1.0
2018-06-01,54.4,54.4,54.26,54.35,1376,51.5171759190777,51.5171759190777,51.3845949516389,51.4698255735639,1452.99890113503,0.0,1.0
2018-06-04,54.73,54.73,54.54,54.56,1464,51.8296881994692,51.8296881994692,51.6497568865165,51.6686970247221,1545.92324946343,0.0,1.0
2018-06-05,55.07,55.13,54.8,54.8,1604,52.1516705489634,52.2084909635801,51.8959786831886,51.8959786831886,1693.75743998589,0.0,1.0
2018-06-06,55.83,55.83,55.06,55.3,6292,52.8713958007741,52.8713958007741,52.1422004798607,52.3694821383272,6644.09090548082,0.0,1.0
2018-06-07,55.6,55.78,55.43,55.72,7216,52.6535842114103,52.8240454552602,52.4925930366632,52.7672250406436,7619.79656292906,0.0,1.0
2018-06-08,55.89,55.89,55.34,55.34,1213,52.9282162153907,52.9282162153907,52.4073624147383,52.4073624147383,1280.87766502674,0.0,1.0
2018-06-11,55.75,55.85,55.67,55.67,3464,52.7956352479519,52.8903359389796,52.7198746951297,52.7198746951297,3657.84025692714,0.0,1.0
2018-06-12,55.9,56.21,55.89,55.89,3884,52.9376862844935,53.2312584266794,52.9282162153907,52.9282162153907,4101.34282849452,0.0,1.0
2018-06-13,55.46,56.06,55.46,56.06,3605,52.5210032439715,53.0892073901378,52.5210032439715,53.0892073901378,3806.73040595333,0.0,1.0
2018-06-14,55.87,55.97,55.66,55.66,1582,52.9092760771852,53.0039767682129,52.7104046260269,52.7104046260269,1670.52635290379,0.0,1.0
2018-06-15,55.87,55.87,55.42,55.42,14656,52.9092760771852,52.9092760771852,52.4831229675604,52.4831229675604,15476.127830694,0.0,1.0
2018-06-18,55.81,55.93,55.59,55.59,2965,52.8524556625685,52.9660964918018,52.6441141423076,52.6441141423076,3130.91696356495,0.0,1.0
2018-06-19,55.18,55.46,55.14,55.46,2492,52.2558413090939,52.5210032439715,52.2179610326828,52.5210032439715,2631.44859129978,0.0,1.0
2018-06-20,55.44,55.79,55.4,55.68,9510,52.502063105766,52.833515524363,52.4641828293549,52.7293447642325,10042.1653704899,0.0,1.0
2018-06-21,55.1,55.55,55.09,55.55,2827,52.1800807562717,52.6062338658965,52.170610687169,52.6062338658965,2985.19469004995,0.0,1.0
2018-06-22,55.32,55.39,55.14,55.39,2592,52.3884222765327,52.4547127602521,52.2179610326828,52.4547127602521,2737.04444167297,0.0,1.0
2018-06-25,54.14,54.97,54.14,54.97,4990,51.2709541224057,52.0569698579357,51.2709541224057,52.0569698579357,5269.23293362195,0.0,1.0
2018-06-26,54.15,54.56,54.12,54.56,4952,51.2804241915084,51.6686970247221,51.2520139842001,51.6686970247221,5229.10651048014,0.0,1.0
2018-06-27,53.43,54.4,53.43,54.4,2055,50.5985792161089,51.5171759190777,50.5985792161089,51.5171759190777,2169.99472516896,0.0,1.0
2018-06-28,53.58,53.58,53.32,53.43,2639,50.7406302526504,50.7406302526504,50.4944084559784,50.5985792161089,2786.67449134836,0.0,1.0
2018-06-29,54.29,54.55,54.04,54.04,5186,51.4130051589472,51.6592269556193,51.1762534313779,51.1762534313779,5476.2008003534,0.0,1.0
2018-07-02,53.95,53.96,53.71,53.86,3734,51.091022809453,51.1004928785558,50.8637411509865,51.0057921875281,3942.94905293474,0.0,1.0
2018-07-03,54.26,54.63,54.2,54.35,18863,51.3845949516389,51.7349875084415,51.3277745370223,51.4698255735639,19918.545255894,0.0,1.0
2018-07-05,54.83,54.83,54.25,54.43,5401,51.9243888904969,51.9243888904969,51.3751248825361,51.545586126386,5703.23187865574,0.0,1.0
2018-07-06,55.24,55.27,54.84,54.84,2670,52.3126617237105,52.3410719310189,51.9338589595997,51.9338589595997,2819.40920496405,0.0,1.0
2018-07-09,55.88,55.88,55.46,55.46,5514,52.9187461462879,52.9187461462879,52.5210032439715,52.5210032439715,5822.55518957744,0.0,1.0
2018-07-10,55.67,55.72,55.47,55.7,4029,52.7198746951297,52.7672250406436,52.5304733130743,52.748284902438,4254.45681153564,0.0,1.0
2018-07-11,55.32,55.42,55.08,55.42,3220,52.3884222765327,52.4831229675604,52.1611406180662,52.4831229675604,3400.18638201657,0.0,1.0
2018-07-12,55.47,55.67,55.3,55.43,4306,52.5304733130743,52.7198746951297,52.3694821383272,52.4925930366632,4546.95731706936,0.0,1.0
2018-07-13,55.35,55.48,55.31,55.31,2980,52.416832483841,52.5399433821771,52.3789522074299,52.3789522074299,3146.75634112093,0.0,1.0
2018-07-16,55.12,55.25,54.91,55.25,22198,52.1990208944773,52.3221317928133,52.0001494433191,52.3221317928133,23440.1668658397,0.0,1.0
2018-07-17,55.53,55.53,54.97,55.23,2875,52.5872937276909,52.5872937276909,52.0569698579357,52.3031916546078,3035.88069822908,0.0,1.0
2018-07-18,55.63,55.63,55.4,55.4,4120,52.6819944187186,52.6819944187186,52.4641828293549,52.4641828293549,4350.54903537524,0.0,1.0
2018-07-19,55.04,55.49,55.04,55.49,5308,52.1232603416551,52.5494134512798,52.1232603416551,52.5494134512798,5605.02773780868,0.0,1.0
2018-07-20,54.95,55.06,54.76,55.06,3025,52.0380297197302,52.1422004798607,51.8580984067775,52.1422004798607,3194.27447378886,0.0,1.0
2018-07-23,54.59,54.7,54.45,54.51,2735,51.6971072320304,51.8012779921609,51.5645262645916,51.6213466792082,2888.04650770662,0.0,1.0
2018-07-24,54.24,55.0,54.24,55.0,1880,51.3656548134334,52.085380065244,51.3656548134334,52.085380065244,1985.20198701588,0.0,1.0
2018-07-25,54.29,54.57,54.01,54.01,3704,51.4130051589472,51.6781670938248,51.1478432240696,51.1478432240696,3911.27029782279,0.0,1.0
2018-07-26,54.66,55.1,54.07,54.07,5712,51.7633977157498,52.1800807562717,51.2046636386863,51.2046636386863,6031.63497331635,0.0,1.0
2018-07-27,53.89,54.7,53.82,54.7,5022,51.0342023948364,51.8012779921609,50.967911911117,51.8012779921609,5303.02360574137,0.0,1.0
2018-07-30,53.73,53.99,53.62,53.66,12386,50.882681289192,51.1289030858641,50.7785105290615,50.8163908054726,13079.1020272227,0.0,1.0
2018-07-31,54.21,54.28,53.85,53.85,3534,51.3372446061251,51.4035350898445,50.9963221184253,50.9963221184253,3731.75735218837,0.0,1.0
2018-08-01,53.88,54.04,53.77,53.97,4399,51.0247323257336,51.1762534313779,50.9205615656031,51.1099629476585,4645.16145791642,0.0,1.0
2018-08-02,54.06,54.22,53.6,53.6,5574,51.1951935695835,51.3467146752278,50.759570390856,50.759570390856,5885.91269980135,0.0,1.0
2018-08-03,54.64,54.64,53.6,53.6,9295,51.7444575775442,51.7444575775442,50.759570390856,50.759570390856,9815.13429218759,0.0,1.0
2018-08-06,54.82,54.88,54.68,54.68,2596,51.9149188213941,51.9717392360108,51.7823378539553,51.7823378539553,2741.26827568789,0.0,1.0
2018-08-07,54.85,55.08,54.68,54.68,7317,51.9433290287025,52.1611406180662,51.7823378539553,51.7823378539553,7726.44837180597,0.0,1.0
2018-08-08,54.95,54.95,54.57,54.77,3444,52.0380297197302,52.0380297197302,51.6781670938248,51.8675684758803,3636.7210868525,0.0,1.0
2018-08-09,54.75,54.95,54.75,54.77,9653,51.8486283376747,52.0380297197302,51.8486283376747,51.8675684758803,10193.1674365236,0.0,1.0
2018-08-10,54.34,54.63,54.18,54.41,9044,51.4603555044611,51.7349875084415,51.3088343988167,51.5266459881805,9550.08870775089,0.0,1.0
2018-08-13,53.83,54.47,53.76,54.36,10407,50.9773819802197,51.5834664027971,50.9110914965003,51.4792956426666,10989.3601483374,0.0,1.0
2018-08-14,54.3452,54.3452,53.96,53.96,3138,51.4652799403945,51.4652799403945,51.1004928785558,51.1004928785558,3313.59778471056,0.0,1.0
2018-08-15,53.64,54.01,53.47,54.01,3699,50.7974506672671,51.1478432240696,50.63645949252,51.1478432240696,3905.99050530413,0.0,1.0
2018-08-16,54.2,54.35,53.87,53.87,6750,51.3277745370223,51.4698255735639,51.0152622566308,51.0152622566308,7127.71990019001,0.0,1.0
2018-08-17,54.28,54.36,53.94,53.96,2984,51.4035350898445,51.4792956426666,51.0815527403502,51.1004928785558,3150.98017513585,0.0,1.0
2018-08-20,54.48,54.6,54.1,54.36,3218,51.5929364718999,51.7065773011332,51.2330738459946,51.4792956426666,3398.07446500911,0.0,1.0
2018-08-21,54.59,54.78,54.5,54.58,10594,51.6971072320304,51.877038544983,51.6118766101054,51.6876371629276,11186.8243885353,0.0,1.0
2018-08-22,54.8,54.82,54.66,54.66,1931,51.8959786831886,51.9149188213941,51.7633977157498,51.7633977157498,2039.05587070621,0.0,1.0
2018-08-23,54.59,54.71,54.49,54.49,1389,51.6971072320304,51.8107480612636,51.6024065410027,51.6024065410027,1466.72636168354,0.0,1.0
2018-08-24,54.88,54.94,54.57,54.7,5529,51.9717392360108,52.0285596506274,51.6781670938248,51.8012779921609,5838.39456713342,0.0,1.0
2018-08-27,55.45,55.63,54.95,54.95,3866,52.5115331748687,52.6819944187186,52.0380297197302,52.0380297197302,4082.33557542735,0.0,1.0
2018-08-28,55.69,55.72,55.18,55.18,2993,52.7388148333353,52.7672250406436,52.2558413090939,52.2558413090939,3160.48380166944,0.0,1.0
2018-08-29,55.93,56.08,55.6,55.69,5086,52.9660964918018,53.1081475283434,52.6535842114103,52.7388148333353,5370.60494998021,0.0,1.0
2018-08-30,55.66,55.95,55.55,55.88,6111,52.7104046260269,52.9850366300073,52.6062338658965,52.9187461462879,6452.96241630536,0.0,1.0
2018-08-31,55.63,55.63,55.42,55.51,3436,52.6819944187186,52.6819944187186,52.4831229675604,52.5683535894854,3628.27341882265,0.0,1.0
2018-09-04,55.72,55.72,55.27,55.58,12708,52.7672250406436,52.7672250406436,52.3410719310189,52.6346440732048,13419.1206654244,0.0,1.0
2018-09-05,55.32,55.51,55.21,55.51,4389,52.3884222765327,52.5683535894854,52.2842515164022,52.5683535894854,4634.60187287911,0.0,1.0
2018-09-06,54.77,54.89,54.77,54.83,4139,51.8675684758803,51.9812093051135,51.8675684758803,51.9243888904969,4370.61224694614,0.0,1.0
2018-09-07,54.86,55.0,54.86,54.98,1633,51.9527990978052,52.085380065244,51.9527990978052,52.0664399270385,1724.38023659412,0.0,1.0
2018-09-10,55.28,55.28,54.99,54.99,3133,52.3505420001216,52.3505420001216,52.0759099961413,52.0759099961413,3308.3179921919,0.0,1.0
2018-09-11,55.22,55.31,54.9,55.06,3610,52.293721585505,52.3789522074299,51.9906793742163,52.1422004798607,3812.01019847199,0.0,1.0
2018-09-12,55.19,55.26,55.19,55.22,1323,52.2653113781967,52.3316018619161,52.2653113781967,52.293721585505,1397.03310043724,0.0,1.0
2018-09-13,55.7,55.77,55.4,55.4,6458,52.748284902438,52.8145753861574,52.4641828293549,52.4641828293549,6819.38001710032,0.0,1.0
2018-09-14,55.81,55.85,55.37,55.37,3619,52.8524556625685,52.8903359389796,52.4357726220466,52.4357726220466,3821.51382500558,0.0,1.0
2018-09-17,55.15,55.6,55.15,55.52,3911,52.2274311017856,52.6535842114103,52.2274311017856,52.5778236585882,4129.85370809528,0.0,1.0
2018-09-18,55.75,55.89,55.36,55.4,3200,52.7956352479519,52.9282162153907,52.4263025529438,52.4641828293549,3379.06721194193,0.0,1.0
2018-09-19,55.83,55.99,55.69,55.82,6081,52.8713958007741,53.0229169064184,52.7388148333353,52.8619257316713,6421.2836611934,0.0,1.0
2018-09-20,56.48,56.48,56.0,56.0,4728,53.4869502924542,53.4869502924542,53.0323869755212,53.0323869755212,4992.57180564421,0.0,1.0
2018-09-21,56.49,56.7,56.43,56.5,3320,53.496420361557,53.6952918127152,53.4395999469404,53.5058904306598,3505.78223238975,0.0,1.0
2018-09-24,55.71,56.16,55.49,56.16,2639,52.7577549715408,53.1839080811655,52.5494134512798,53.1839080811655,2786.67449134836,0.0,1.0
2018-09-25,55.65,55.82,55.5,55.5,4468,52.7009345569242,52.8619257316713,52.5588835203826,52.5588835203826,4718.02259467392,0.0,1.0
2018-09-26,55.19,55.58,55.18,55.44,4675,52.2653113781967,52.6346440732048,52.2558413090939,52.502063105766,4936.60600494641,0.0,1.0
2018-09-27,55.14,55.15,55.1,55.15,6436,52.2179610326828,52.2274311017856,52.1800807562717,52.2274311017856,6796.14893001821,0.0,1.0
2018-09-28,54.91,55.01,54.91,55.01,3317,52.0001494433191,52.0948501343468,52.0001494433191,52.0948501343468,3502.61435687856,0.0,1.0
2018-10-01,54.46,55.17,54.46,55.02,7800,51.5739963336944,52.2463712399911,51.5739963336944,52.1043202034496,8236.47632910845,0.0,1.0
2018-10-02,54.5,54.83,54.35,54.45,8236,51.6118766101054,51.9243888904969,51.4698255735639,51.5645262645916,8696.87423673556,0.0,1.0
2018-10-03,54.88,54.97,54.86,54.89,2380,51.9717392360108,52.0569698579357,51.9527990978052,51.9812093051135,2513.18123888181,0.0,1.0
2018-10-04,54.23,54.76,54.17,54.56,9772,51.3561847443306,51.8580984067775,51.299364329714,51.6686970247221,10318.8264984677,0.0,1.0
2018-10-05,53.59,54.23,53.34,54.23,3099,50.7501003217532,51.3561847443306,50.5133485941839,51.3561847443306,3272.41540306502,0.0,1.0
2018-10-08,53.19,53.63,52.75,53.3,5547,50.3712975576424,50.7879805981643,49.9546145171204,50.4754683177728,5857.40182020059,0.0,1.0
2018-10-09,52.75,53.22,52.59,52.94,7181,49.9546145171204,50.3997077649507,49.8030934114761,50.1345458300731,7582.83801529844,0.0,1.0
2018-10-10,51.0,52.25,51.0,52.25,7702,48.2973524241354,49.4811110619818,48.2973524241354,49.4811110619818,8132.99239574273,0.0,1.0
2018-10-11,50.69,50.97,50.04,50.91,12932,48.0037802819494,48.268942216827,47.3882257902693,48.2121218022104,13655.6553702603,0.0,1.0
2018-10-12,50.65,51.05,50.06,51.05,4845,47.9659000055384,48.3447027696492,47.4071659284748,48.3447027696492,5116.11895058083,0.0,1.0
2018-10-15,50.93,51.0,50.41,50.72,7549,48.231061940416,48.2973524241354,47.7386183470718,48.0321904892578,7971.43074467176,0.0,1.0
2018-10-16,51.8,52.0,51.14,51.14,6428,49.0549579523571,49.2443593344125,48.4299333915742,48.4299333915742,6787.70126198835,0.0,1.0
2018-10-17,51.87,52.16,51.48,52.01,9680,49.1212484360765,49.3958804400569,48.7519157410684,49.2538294035153,10221.6783161243,0.0,1.0
2018-10-18,51.13,51.99,50.85,51.93,14531,48.4204633224714,49.2348892653098,48.1553013875938,49.1780688506931,15344.1330177276,0.0,1.0
2018-10-19,51.32,51.88,51.32,51.75,4037,48.6003946354241,49.1307185051793,48.6003946354241,49.0076076068432,4262.90447956549,0.0,1.0
2018-10-22,51.34,51.58,51.16,51.58,2979,48.6193347736296,48.8466164320961,48.4488735297797,48.8466164320961,3145.70038261719,0.0,1.0
2018-10-23,50.89,51.05,49.71,50.55,9296,48.1931816640049,48.3447027696492,47.0757135098778,47.8711993145106,9816.19025069131,0.0,1.0
2018-10-24,49.1,50.7,49.1,50.67,9870,46.4980392946088,48.0132503510522,46.4980392946088,47.9848401437439,10422.3104318334,0.0,1.0
2018-10-25,49.87,49.91,49.42,49.57,12977,47.2272346155222,47.2651148919333,46.8010815058975,46.943132542439,13703.1735029283,0.0,1.0
2018-10-26,48.65,49.25,48.0,49.03,18987,46.071886184984,46.6400903311503,45.4563316933039,46.4317488108894,20049.4841103567,0.0,1.0
2018-10-29,47.96,49.69,47.56,49.1,38548,45.4184514168928,47.0567733716723,45.0396486527819,46.4980392946088,40705.0884018555,0.0,1.0
2018-10-30,49.0,49.0,48.07,48.07,9488,46.403338603581,46.403338603581,45.5226221770233,45.5226221770233,10018.9342834078,0.0,1.0
2018-10-31,50.0,50.17,49.24,49.4,8976,47.3503455138582,47.5113366886053,46.6306202620476,46.7821413676919,9478.28352949712,0.0,1.0
2018-11-01,50.52,50.76,49.99,49.99,3251,47.8427891072023,48.0700707656688,47.3408754447554,47.3408754447554,3432.92109563226,0.0,1.0
2018-11-02,50.21,50.75,49.82,50.61,12435,47.5492169650164,48.0606006965661,47.1798842700083,47.9280197291273,13130.8439939056,0.0,1.0
2018-11-05,50.3,50.37,50.05,50.31,5207,47.6344475869413,47.7007380706607,47.3976958593721,47.6439176560441,5498.37592893177,0.0,1.0
2018-11-06,50.13,50.7,50.13,50.22,2480,47.4734564121942,48.0132503510522,47.4734564121942,47.5586870341192,2618.777089255,0.0,1.0
2018-11-07,50.81,50.81,50.12,50.6,2556,48.1174211111827,48.1174211111827,47.4639863430915,47.9185496600245,2699.02993553862,0.0,1.0
2018-11-08,50.54,50.9,50.5,50.9,5106,47.8617292454079,48.2026517331077,47.8238489689968,48.2026517331077,5391.72412005484,0.0,1.0
2018-11-09,49.36,50.07,49.15,50.07,2514,46.7442610912808,47.4166359975776,46.5453896401226,47.4166359975776,2654.67967838188,0.0,1.0
2018-11-12,48.75,49.33,48.74,49.33,3510,46.1665868760117,46.7158508839725,46.157116806909,46.7158508839725,3706.41434809881,0.0,1.0
2018-11-13,48.83,49.1,48.61,48.85,4782,46.2423474288339,46.4980392946088,46.0340059085729,46.2612875670395,5049.59356484573,0.0,1.0
2018-11-14,48.44,49.09,48.0,49.09,8899,45.8730147338258,46.488569225506,45.4563316933039,46.488569225506,9396.97472470977,0.0,1.0
2018-11-15,48.39,48.63,47.74,47.79,2882,45.825664388312,46.0529460467785,45.2101098966318,45.2574602421457,3043.2724077552,0.0,1.0
2018-11-16,48.43,48.45,47.98,48.2,7906,45.8635446647231,45.8824848029286,45.4373915550983,45.6457330753593,8348.40793050403,0.0,1.0
2018-11-19,47.23,48.1,47.17,48.1,13322,44.7271363723905,45.5510323843316,44.6703159577738,45.5510323843316,14067.4791867157,0.0,1.0
2018-11-20,46.5,47.06,46.17,46.62,9090,44.0358213278881,44.5661451976433,43.7233090474967,44.1494621571214,9598.66279892256,0.0,1.0
2018-11-21,47.27,47.47,47.03,47.07,5587,44.7650166488015,44.954418030857,44.537734990335,44.5756152667461,5899.64016034987,0.0,1.0
2018-11-23,46.94,47.18,46.932,47.18,1002,44.4525043684101,44.6797860268766,44.4449283131279,44.6797860268766,1058.07042073932,0.0,1.0
2018-11-26,47.69,47.91,47.31,47.34,6228,45.162759551118,45.3711010713789,44.8028969252126,44.8313071325209,6576.50956124198,0.0,1.0
2018-11-27,47.37,47.49,47.12,47.44,13314,44.8597173398293,44.9733581690625,44.62296561226,44.9260078235487,14059.0315186859,0.0,1.0
2018-11-28,48.21,48.37,47.29,47.4,9513,45.6552031444621,45.8067242501064,44.7839567870071,44.8881275471376,10045.3332460011,0.0,1.0
2018-11-29,48.05,48.34,47.92,48.34,2269,45.5036820388177,45.7783140427981,45.3805711404817,45.7783140427981,2395.96984496758,0.0,1.0
2018-11-30,48.23,48.26,47.8,47.8,13402,45.6741432826676,45.7025534899759,45.2669303112484,45.2669303112484,14151.9558670143,0.0,1.0
2018-12-03,48.7,49.05,48.26,49.0,14264,46.1192365304979,46.4506889490949,45.7025534899759,46.403338603581,15062.1920972312,0.0,1.0
2018-12-04,47.1,48.62,47.1,48.62,5379,44.6040254740544,46.0434759776757,44.6040254740544,46.0434759776757,5680.00079157365,0.0,1.0
2018-12-06,46.855,46.855,45.9,46.16,30668,44.3720087810365,44.3720087810365,43.4676171817218,43.7138389783939,32384.1353924485,0.0,1.0
2018-12-07,45.99,47.04,45.59,47.04,9403,43.5528478036468,44.5472050594378,43.1740450395359,44.5472050594378,9929.17781059062,0.0,1.0
2018-12-10,45.69,45.84,44.79,45.81,18314,43.2687457305636,43.4107967671052,42.4164395113142,43.3823865597969,19338.8240373452,0.0,1.0
2018-12-11,45.23,46.32,45.23,46.21,57980,42.8331225518361,43.8653600840382,42.8331225518361,43.7611893239078,61224.4740463729,0.0,1.0
2018-12-12,45.57,46.25,45.57,45.71,81937,43.1551049013304,43.7990696003188,43.1551049013304,43.2876858687692,86522.0719202769,0.0,1.0
2018-12-13,45.26,45.92,45.14,45.6,64012,42.8615327591444,43.4865573199274,42.7478919299112,43.1835151086387,67594.0157408835,0.0,1.0
2018-12-14,44.62,45.39,44.59,44.68,59311,42.2554483365671,42.9846436574805,42.2270381292587,42.3122687511837,62629.9548148399,0.0,1.0
2018-12-17,43.77,44.98,43.66,44.71,18641,41.4504924628315,42.5963708242668,41.346321702701,42.340678958492,19684.1224680655,0.0,1.0
2018-12-18,43.82,44.23,43.74,44.03,11840,41.4978428083453,41.886115641559,41.4220822555232,41.6967142595035,12502.5486841852,0.0,1.0
2018-12-19,42.968,44.5167,42.6971,43.893,16697,40.6909929207892,42.1576225227354,40.4344487487951,41.5669743127956,17631.3391368108,0.0,1.0
2018-12-20,42.13,42.89,41.43,42.66,19145,39.8974011299769,40.6171263817876,39.2344962927829,40.3993147924238,20216.3255539464,0.0,1.0
2018-12-21,41.13,42.5,41.0,42.41,25542,38.9503942196998,40.2477936867795,38.8272833213637,40.1625630648545,26971.292102319,0.0,1.0
2018-12-24,39.9,40.6,39.9,40.6,26296,38.1843603299766,38.8542613883972,38.1843603299766,38.8542613883972,27477.4905467336,0.4211,1.0
2018-12-26,41.47,41.56,39.49,40.07,31203,39.6868527038629,39.7729828399455,37.7919897100445,38.3470505870216,32604.9641591773,0.0,1.0
2018-12-27,42.14,42.14,40.62,41.29,40046,40.3280437169226,40.3280437169226,38.8734014186378,39.5145924316975,41845.2839380322,0.0,1.0
2018-12-28,41.91,42.66,41.816,42.25,19291,40.1079333691558,40.8256845031779,40.0179752270251,40.4333138832459,20157.7528953848,0.0,1.0
2018-12-31,42.36,42.5,41.714,42.27,44805,40.5385840495691,40.6725642612532,39.920361072798,40.4524539134864,46818.1078470641,0.0,1.0
2019-01-02,42.82,42.8637,41.9884,41.9884,10721,40.9788047451027,41.0206257111784,40.1829622876989,40.1829622876989,11202.699123499,0.0,1.0
2019-01-03,42.04,42.63,41.76,42.63,6780,40.2323435657197,40.7969744578171,39.9643831423514,40.7969744578171,7084.62830494575,0.0,1.0
2019-01-04,43.93,43.93,42.39,42.39,8359,42.0410764234554,42.0410764234554,40.56729409493,40.56729409493,8734.57345148106,0.0,1.0
2019-01-07,44.23,44.32,43.5,43.83,7129,42.3281768770642,42.4143070131469,41.6295657732827,41.9453762722524,7449.30902447764,0.0,1.0
2019-01-08,44.76,44.76,44.49,44.6,9121,42.8353876784399,42.8353876784399,42.5769972701919,42.6822674365152,9530.81043796611,0.0,1.0
2019-01-09,45.31,45.49,44.87,45.11,64645,43.3617385100561,43.5339987822214,42.9406578447631,43.1703382076502,67549.5275476724,0.0,1.0
2019-01-10,45.7,45.7,44.79,44.9,23789,43.7349690997476,43.7349690997476,42.8640977238008,42.969367890124,24857.8499625892,0.0,1.0
2019-01-11,45.62,45.71,45.14,45.37,9320,43.6584089787852,43.7445391148679,43.1990482530111,43.4191586007779,9738.75159322928,0.0,1.0
2019-01-14,45.49,45.5,45.27,45.5,5782,43.5339987822214,43.5435687973417,43.3234584495749,43.5435687973417,6041.7877373446,0.0,1.0
2019-01-15,45.53,45.58,45.16,45.58,14170,43.5722788427026,43.620128918304,43.2181882832517,43.620128918304,14806.6641712509,0.0,1.0
2019-01-16,45.88,45.96,45.5,45.5,60684,43.9072293719129,43.9837894928753,43.5435687973417,43.5435687973417,63410.5581205499,0.0,1.0
2019-01-17,46.18,46.26,45.68,45.77,4991,44.1943298255217,44.2708899464841,43.715829069507,43.8019592055897,5215.24776843427,0.0,1.0
2019-01-18,46.89,46.97,46.41,46.41,16316,44.8738008990627,44.950361020025,44.4144401732885,44.4144401732885,17049.084870722,0.0,1.0
2019-01-22,46.0086,46.57,45.85,46.57,10157,44.0302997663599,44.5675604152132,43.878519326552,44.5675604152132,10613.3583618487,0.0,1.0
2019-01-23,46.29,46.8,46.09,46.4,7735,44.299599991845,44.78767076298,44.1081996894391,44.4048701581682,8082.53686412322,0.0,1.0
2019-01-24,46.7,46.9,46.63,46.81,25641,44.6919706117771,44.883370914183,44.624980505935,44.7972407781003,26793.0611160935,0.0,1.0
2019-01-25,47.64,47.7,47.04,47.04,11979,45.5915520330848,45.6489721238066,45.0173511258671,45.0173511258671,12517.2216024993,0.0,1.0
2019-01-28,47.41,47.71,47.29,47.29,8128,45.371441685318,45.6585421389269,45.2566015038745,45.2566015038745,8493.19452250725,0.0,1.0
2019-01-29,47.67,47.83,47.54,47.54,5373,45.6202620784457,45.7733823203704,45.4958518818818,45.4958518818818,5614.41119210525,0.0,1.0
2019-01-30,48.16,48.33,47.68,48.06,11773,46.0891928193401,46.2518830763851,45.629832093566,45.9934926681372,12301.9659342369,0.0,1.0
2019-01-31,48.33,48.39,47.95,48.0,11848,46.2518830763851,46.3093031671069,45.8882225018139,45.9360725774154,12380.3357163713,0.0,1.0
2019-02-01,48.29,48.62,48.29,48.45,4384,46.213603015904,46.5294135148737,46.213603015904,46.3667232578287,4580.97499836021,0.0,1.0
2019-02-04,48.73,48.74,48.46,48.46,3921,46.6346836811969,46.6442536963172,46.376293272949,46.376293272949,4097.17220998412,0.0,1.0
2019-02-05,49.01,49.17,48.76,49.1,12957,46.9026441045652,47.0557643464899,46.6633937265578,46.9887742406478,13539.1635615313,0.0,1.0
2019-02-06,48.99,49.08,48.8,48.9,4500,46.8835040743246,46.9696342104072,46.701673787039,46.7973739382419,4702.18692806135,0.0,1.0
2019-02-07,48.35,48.72,48.17,48.72,5249,46.2710231066257,46.6251136660766,46.0987628344604,46.6251136660766,5484.83981897645,0.0,1.0
2019-02-08,48.31,48.56,48.06,48.55,14251,46.2327430461445,46.4719934241519,45.9934926681372,46.4624234090316,14891.3035359561,0.0,1.0
2019-02-11,48.6,48.65,48.44,48.57,14096,46.5102734846331,46.5581235602346,46.3571532427084,46.4815634392722,14729.3393195451,0.0,1.0
2019-02-12,49.41,49.41,48.92,48.92,2481,47.285444709377,47.285444709377,46.8165139684825,46.8165139684825,2592.47239300449,0.0,1.0
2019-02-13,49.68,49.74,49.4,49.62,2615,47.5438351176249,47.6012552083467,47.2758746942567,47.4864150269032,2732.49307041787,0.0,1.0
2019-02-14,50.16,50.16,49.62,49.62,3824,48.0031958433991,48.0031958433991,47.4864150269032,47.4864150269032,3995.81395842369,0.0,1.0
2019-02-15,50.47,50.5,50.18,50.18,5417,48.2998663121282,48.3285763574891,48.0223358736397,48.0223358736397,5660.38813095741,0.0,1.0
2019-02-19,50.37,50.499,50.1015,50.19,6767,48.2041661609253,48.3276193559771,47.9472112549454,48.03190588876,7071.0442093758,0.0,1.0
2019-02-20,50.63,50.89,50.33,50.33,7126,48.452986554053,48.7018069471806,48.1658861004441,48.1658861004441,7446.17423319225,0.0,1.0
2019-02-21,50.705,50.99,50.57,50.99,937,48.5247616674552,48.7975070983836,48.3955664633312,48.7975070983836,979.099811465217,0.0,1.0
2019-02-22,51.58,51.58,50.99,50.99,4120,49.362137990481,49.362137990481,48.7975070983836,48.7975070983836,4305.11336524727,0.0,1.0
2019-02-25,51.68,51.8,51.34,51.71,33265,49.4578381416839,49.5726783231275,49.1324576275939,49.4865481870448,34759.6107026579,0.0,1.0
2019-02-26,51.4,51.8,51.34,51.61,6006,49.1898777183157,49.5726783231275,49.1324576275939,49.3908480358419,6275.85215331921,0.0,1.0
2019-02-27,51.66,51.66,51.26,51.36,9388,49.4386981114433,49.4386981114433,49.0558975066315,49.1515976578345,9809.80686236443,0.0,1.0
2019-02-28,51.26,51.65,51.26,51.6,3830,49.0558975066315,49.429128096323,49.0558975066315,49.3812780207216,4002.08354099444,0.0,1.0
2019-03-01,51.75,51.89,51.34,51.69,4522,49.524828247526,49.6588084592101,49.1324576275939,49.4674081568042,4725.17539748742,0.0,1.0
2019-03-04,51.42,51.9,50.95,51.9,6057,49.2090177485563,49.6683784743304,48.7592270379024,49.6683784743304,6329.14360517057,0.0,1.0
2019-03-05,51.32,51.54,51.08,51.36,2424,49.1133175973533,49.3238579299998,48.8836372344662,49.1515976578345,2532.91135858238,0.0,1.0
2019-03-06,50.73,51.2,50.65,51.2,2464,48.5486867052559,48.9984774159098,48.4721265842935,48.9984774159098,2574.7085757207,0.0,1.0
2019-03-07,49.89,50.51,49.84,50.51,3176,47.7448054351511,48.3381463726094,47.6969553595497,48.3381463726094,3318.69904078286,0.0,1.0
2019-03-08,49.71,49.71,49.4,49.55,3454,47.5725451629858,47.5725451629858,47.2758746942567,47.4194249210611,3609.1896998942,0.0,1.0
2019-03-11,50.37,50.37,49.87,49.87,3212,48.2041661609253,48.2041661609253,47.7256654049105,47.7256654049105,3356.31653620734,0.0,1.0
2019-03-12,50.34,50.37,50.25,50.36,3782,48.1754561155644,48.2041661609253,48.0893259794818,48.194596145805,3951.92688042845,0.0,1.0
2019-03-13,50.64,50.74,50.47,50.47,1140,48.4625565691733,48.5582567203762,48.2998663121282,48.2998663121282,1191.22068844221,0.0,1.0
2019-03-14,50.23,50.64,50.23,50.55,2885,48.0701859492412,48.4625565691733,48.0701859492412,48.3764264330906,3014.62428610155,0.0,1.0
2019-03-15,50.5926,50.85,50.49,50.5,4366,48.4171946975031,48.6635268866995,48.3190063423688,48.3285763574891,4562.16625064796,0.0,1.0
2019-03-18,50.87,50.87,50.71,50.75,4022,48.68266691694,48.68266691694,48.5295466750153,48.5678267354965,4202.71018325839,0.0,1.0
2019-03-19,50.87,51.16,50.818,51.13,4727,48.68266691694,48.9601973554286,48.6329028383145,48.9314873100677,4939.38613532133,0.0,1.0
2019-03-20,50.52,50.9,50.2,50.83,1020,48.3477163877297,48.7113769623009,48.0414759038803,48.6443868564589,1065.82903702724,0.0,1.0
2019-03-21,51.18,51.21,50.27,50.27,9609,48.9793373856692,49.0080474310301,48.1084660097223,48.1084660097223,10040.7364870537,0.0,1.0
2019-03-22,49.57,50.05,49.55,50.05,1959,47.4385649513017,47.8979256770759,47.4194249210611,47.8979256770759,2047.01870934937,0.0,1.0
2019-03-25,49.58,49.79,49.33,49.55,3701,47.448134966422,47.6491052839482,47.2088845884146,47.4194249210611,3867.28751572334,0.0,1.0
2019-03-26,49.84,49.87,49.58,49.81,7346,47.6969553595497,47.7256654049105,47.448134966422,47.6682453141888,7676.05892745303,0.0,1.0
2019-03-27,49.71,50.0,49.59,50.0,2549,47.5725451629858,47.8500756014744,47.4577049815423,47.8500756014744,2663.52766213964,0.0,1.0
2019-03-28,50.12,50.12,49.92,50.12,738,47.9649157829179,47.9649157829179,47.773515480512,47.9649157829179,771.158656202061,0.0,1.0
2019-03-29,50.35,50.46,50.2,50.2,3229,48.1850261306847,48.2902962970079,48.0414759038803,48.0414759038803,3374.08035349113,0.0,1.0
2019-04-01,51.22,51.39,50.64,50.64,3910,49.0176174461504,49.1803077031954,48.4625565691733,48.4625565691733,4085.67797527108,0.0,1.0
2019-04-02,51.27,51.54,51.11,51.48,2647,49.0654675217518,49.3238579299998,48.9123472798271,49.266437839278,2765.93084412853,0.0,1.0
2019-04-03,51.49,51.81,51.48,51.56,6385,49.2760078543983,49.5822483382478,49.266437839278,49.3429979602404,6671.88078570482,0.0,1.0
2019-04-04,51.6,51.61,51.4,51.56,3496,49.3812780207216,49.3908480358419,49.1898777183157,49.3429979602404,3653.07677788943,0.0,1.0
2019-04-05,52.01,52.01,51.83,51.93,4121,49.7736486406537,49.7736486406537,49.6013883684883,49.6970885196913,4306.15829567573,0.0,1.0
2019-04-08,52.17,52.17,51.95,51.99,4990,49.9267688825784,49.9267688825784,49.7162285499319,49.7545086104131,5214.2028380058,0.0,1.0
2019-04-09,51.68,51.94,51.65,51.74,1889,49.4578381416839,49.7066585348116,49.429128096323,49.5152582324057,1973.87357935731,0.0,1.0
2019-04-10,52.23,52.23,51.84,51.84,2483,49.9841889733001,49.9841889733001,49.6109583836086,49.6109583836086,2594.56225386141,0.0,1.0
2019-04-11,52.23,52.31,52.14,52.15,3175,49.9841889733001,50.0607490942625,49.8980588372175,49.9076288523378,3317.6541103544,0.0,1.0
2019-04-12,52.72,52.75,52.52,52.6,1234,50.4531197141946,50.4818297595555,50.2617194117887,50.3382795327511,1289.44414871727,0.0,1.0
2019-04-15,52.71,52.83,52.53,52.53,5492,50.4435496990743,50.5583898805178,50.271289426909,50.271289426909,5738.75791309176,0.0,1.0
2019-04-16,52.8399,52.96,52.7643,52.95,3484,50.5678641954869,50.6828000770817,50.4955148811775,50.6732300619614,3640.53761274794,0.0,1.0
2019-04-17,52.76,53.0,52.7,53.0,3286,50.4913997746758,50.7210801375628,50.433979683954,50.7210801375628,3433.64138791324,0.0,1.0
2019-04-18,52.55,52.61,52.25,52.25,9151,50.2904294571496,50.3478495478713,50.0033290035407,50.0033290035407,9562.15835081986,0.0,1.0
2019-04-22,52.55,52.55,52.34,52.34,4400,50.2904294571496,50.2904294571496,50.0894591396234,50.0894591396234,4597.69388521554,0.0,1.0
2019-04-23,52.84,52.9,52.59,52.59,7488,50.5679598956381,50.6253799863599,50.3287095176308,50.3287095176308,7824.43904829409,0.0,1.0
2019-04-24,52.62,52.8,52.55,52.8,1401,50.3574195629916,50.5296798351569,50.2904294571496,50.5296798351569,1463.94753026977,0.0,1.0
2019-04-25,52.08,52.43,51.91,52.43,2273,49.8406387464957,50.175589275706,49.6779484894507,50.175589275706,2375.12686388521,0.0,1.0
2019-04-26,52.2821,52.3,51.8183,51.92,9516,50.0340487520769,50.0511790791422,49.5901914507976,49.687518504571,9943.55795720706,0.0,1.0
2019-04-29,52.33,52.45,51.89,51.89,10847,50.0798891245031,50.1947293059466,49.6588084592101,49.6588084592101,11334.3603574848,0.0,1.0
2019-04-30,52.38,52.39,52.16,52.18,6022,50.1277392001046,50.1373092152249,49.9171988674581,49.9363388976987,6292.57104017454,0.0,1.0
2019-05-01,52.0,52.63,52.0,52.24,5882,49.7640786255334,50.3669895781119,49.7640786255334,49.9937589884204,6146.2807801904,0.0,1.0
2019-05-02,51.23,51.91,51.23,51.7,32807,49.0271874612706,49.6779484894507,49.0271874612706,49.4769781719245,34281.0325664242,0.0,1.0
2019-05-03,52.2,52.2,51.24,51.24,31966,49.9554789279393,49.9554789279393,49.0367574763909,49.0367574763909,33402.2460760909,0.0,1.0
2019-05-06,51.77,51.82,51.29,51.29,3995,49.5439682777666,49.591818353368,49.0846075519924,49.0846075519924,4174.49706169002,0.0,1.0
2019-05-07,50.9,51.27,50.59,51.27,6723,48.7113769623009,49.0654675217518,48.4147064935718,49.0654675217518,7025.06727052365,0.0,1.0
2019-05-08,50.64,50.93,50.62,50.93,4936,48.4625565691733,48.7400870076618,48.4434165389327,48.7400870076618,5157.77659486906,0.0,1.0
2019-05-09,50.25,50.27,49.76,50.19,10585,48.0893259794818,48.1084660097223,47.6203952385873,48.03190588876,11060.5885852287,0.0,1.0
2019-05-10,50.36,50.42,49.76,49.77,5847,48.194596145805,48.2520162365268,47.6203952385873,47.6299652537076,6109.70821519438,0.0,1.0
2019-05-13,49.01,49.38,48.83,49.38,3438,46.9026441045652,47.2567346640161,46.7303838323999,47.2567346640161,3592.47081303887,0.0,1.0
2019-05-14,49.68,49.88,49.14,49.14,4124,47.5438351176249,47.7352354200308,47.027054301129,47.027054301129,4309.29308696111,0.0,1.0
2019-05-15,50.0,50.12,49.31,49.31,2294,47.8500756014744,47.9649157829179,47.189744558174,47.189744558174,2397.07040288283,0.0,1.0
2019-05-16,50.19,50.5,50.19,50.26,1670,48.03190588876,48.3285763574891,48.03190588876,48.098895994602,1745.03381552499,0.0,1.0
2019-05-17,49.62,49.9,49.62,49.9,2454,47.4864150269032,47.7543754502714,47.4864150269032,47.7543754502714,2564.25927143612,0.0,1.0
2019-05-20,49.21,49.54,49.07,49.21,4198,47.0940444069711,47.4098549059408,46.960064195287,47.0940444069711,4386.61793866701,0.0,1.0
2019-05-21,49.59,49.78,49.59,49.62,5677,47.4577049815423,47.6395352688279,47.4577049815423,47.4864150269032,5932.0700423565,0.0,1.0
2019-05-22,49.28,49.53,49.17,49.53,9016,47.1610345128132,47.4002848908205,47.0557643464899,47.4002848908205,9421.09274297801,0.0,1.0
2019-05-23,48.25,48.83,48.07,48.83,3593,46.1753229554228,46.7303838323999,46.0030626832575,46.7303838323999,3754.43502944987,0.0,1.0
2019-05-24,48.2,48.5,48.2,48.5,2535,46.1274728798213,46.4145733334301,46.1274728798213,46.4145733334301,2648.89863614123,0.0,1.0
2019-05-28,47.91,48.36,47.91,48.36,5172,45.8499424413328,46.280593121746,45.8499424413328,46.280593121746,5404.38017598517,0.0,1.0
2019-05-29,47.61,47.61,47.46,47.5,2116,45.5628419877239,45.5628419877239,45.4192917609195,45.4575718214007,2211.07278661729,0.0,1.0
2019-05-30,47.64,47.86,47.43,47.85,27361,45.5915520330848,45.8020923657313,45.3905817155586,45.792522350611,28590.3414530414,0.0,1.0
2019-05-31,46.8,47.15,46.75,47.15,3708,44.78767076298,45.1226212921903,44.7398206873785,45.1226212921903,3874.60202872255,0.0,1.0
2019-06-03,46.78,46.8,46.36,46.74,36399,44.7685307327394,44.78767076298,44.366590097687,44.7302506722583,38034.4226654456,0.0,1.0
2019-06-04,48.01,48.01,46.82,46.82,4041,45.9456425925357,45.9456425925357,44.8068107932206,44.8068107932206,4222.56386139909,0.0,1.0
2019-06-05,48.21,48.25,47.64,48.25,2273,46.1370428949416,46.1753229554228,45.5915520330848,46.1753229554228,2375.12686388521,0.0,1.0
2019-06-06,48.41,48.48,48.02,48.29,5085,46.3284431973475,46.3954333031896,45.955212607656,46.213603015904,5313.47122870932,0.0,1.0
2019-06-07,48.6918,48.785,48.588,48.588,1247,46.5981262234374,46.6873187643586,46.4987894664887,46.4987894664887,1303.02824428722,0.0,1.0
2019-06-10,48.8684,49.1918,48.8684,48.89,2860,46.7671326904618,47.0766269794522,46.7671326904618,46.7878039231217,2988.5010253901,0.0,1.0
2019-06-11,49.01,49.28,48.97,49.05,1689,46.9026441045652,47.1610345128132,46.864364044084,46.9409241650464,1764.88749366569,0.0,1.0
2019-06-12,48.68,48.8,48.68,48.8,5458,46.5868336055955,46.701673787039,46.5868336055955,46.701673787039,5703.23027852418,0.0,1.0
2019-06-13,49.1,49.1,48.83,48.9,1093,46.9887742406478,46.9887742406478,46.7303838323999,46.7973739382419,1142.10895830468,0.0,1.0
2019-06-14,48.79,48.84,48.79,48.83,3440,46.6921037719187,46.7399538475202,46.6921037719187,46.7303838323999,3594.56067389578,0.0,1.0
2019-06-17,48.62,48.79,48.59,48.59,1307,46.5294135148737,46.6921037719187,46.5007034695128,46.5007034695128,1365.72406999471,0.0,1.0
2019-06-18,49.03,49.35,48.87,48.87,3795,46.9217841348058,47.2280246186552,46.7686638928811,46.7686638928811,3965.5109759984,0.0,1.0
2019-06-19,48.9879,49.07,48.8,49.07,3328,46.8814943711493,46.960064195287,46.701673787039,46.960064195287,3477.52846590848,0.0,1.0
2019-06-20,49.5436,49.55,49.321,49.55,3000,47.4133001113841,47.4194249210611,47.2002715748064,47.4194249210611,3134.79128537423,0.0,1.0
2019-06-21,49.18,49.33,49.18,49.28,2257,47.0653343616102,47.2088845884146,47.0653343616102,47.1610345128132,2358.40797702988,0.0,1.0
2019-06-24,49.12,49.25,49.12,49.18,3010,47.0079142708884,47.1323244674523,47.0079142708884,47.0653343616102,3145.24058965881,0.0,1.0
2019-06-25,48.64,49.06,48.64,49.06,2807,46.5485535451143,46.9504941801667,46.5485535451143,46.9504941801667,2933.11971268182,0.0,1.0
2019-06-26,49.12,49.16,49.11,49.12,2947,47.0079142708884,47.0461943313696,46.9983442557681,47.0079142708884,3079.40997266595,0.0,1.0
2019-06-27,49.51,49.56,49.35,49.35,2474,47.3811448605799,47.4289949361814,47.2280246186552,47.2280246186552,2585.15788000528,0.0,1.0
2019-06-28,49.9,49.9,49.55,49.55,1330,47.7543754502714,47.7543754502714,47.4194249210611,47.4194249210611,1389.75746984924,0.0,1.0
2019-07-01,50.05,50.57,49.87,50.15,3025,47.8979256770759,48.3955664633312,47.7256654049105,47.9936258282788,3160.91454608568,0.0,1.0
2019-07-02,49.8,50.18,49.6,50.18,14918,47.6586752990685,48.0223358736397,47.4672749966626,48.0223358736397,15588.2721317376,0.0,1.0
2019-07-03,50.19,50.19,49.94,49.94,994,48.03190588876,48.03190588876,47.7926555107526,47.7926555107526,1038.66084588733,0.0,1.0
2019-07-05,50.09,50.09,49.73,49.84,1642,47.936205737557,47.936205737557,47.5916851932264,47.6969553595497,1715.77576352816,0.0,1.0
2019-07-08,49.64,49.97,49.59,49.95,6870,47.5055550571438,47.8213655561135,47.4577049815423,47.8022255258729,7178.67204350698,0.0,1.0
2019-07-09,49.48,49.48,49.4,49.4,4565,47.352434815219,47.352434815219,47.2758746942567,47.2758746942567,4770.10740591113,0.0,1.0
2019-07-10,49.42,49.76,49.42,49.49,5458,47.2950147244973,47.6203952385873,47.2950147244973,47.3620048303393,5703.23027852418,0.0,1.0
2019-07-11,49.28,49.35,49.1,49.21,2518,47.1610345128132,47.2280246186552,46.9887742406478,47.0940444069711,2631.13481885743,0.0,1.0
2019-07-12,49.98,49.99,49.64,49.64,2725,47.8309355712338,47.8405055863541,47.5055550571438,47.5055550571438,2847.43541754826,0.0,1.0
2019-07-15,50.0,50.0,49.88,49.97,4040,47.8500756014744,47.8500756014744,47.7352354200308,47.8213655561135,4221.51893097063,0.0,1.0
2019-07-16,50.15,50.31,50.0,50.0,1443,47.9936258282788,48.1467460702035,47.8500756014744,47.8500756014744,1507.83460826501,0.0,1.0
2019-07-17,49.48,49.77,49.48,49.7,2442,47.352434815219,47.6299652537076,47.352434815219,47.5629751478655,2551.72010629463,0.0,1.0
2019-07-18,49.46,49.52,49.3,49.5,4489,47.3332947849785,47.3907148757002,47.1801745430537,47.3715748454596,4690.6926933483,0.0,1.0
2019-07-19,49.41,49.69,49.41,49.61,3057,47.285444709377,47.5534051327452,47.285444709377,47.4768450117829,3194.35231979634,0.0,1.0
2019-07-22,49.16,49.49,49.16,49.41,24552,47.0461943313696,47.3620048303393,47.0461943313696,47.285444709377,25655.1318795027,0.0,1.0
2019-07-23,49.84,49.86,49.51,49.51,2489,47.6969553595497,47.7160953897903,47.3811448605799,47.3811448605799,2600.83183643215,0.0,1.0
2019-07-24,50.4,50.4,49.88,49.88,2238,48.2328762062862,48.2328762062862,47.7352354200308,47.7352354200308,2338.55429888918,0.0,1.0
2019-07-25,49.62,50.2,49.53,50.2,4295,47.4864150269032,48.0414759038803,47.4002848908205,48.0414759038803,4487.97619022744,0.0,1.0
2019-07-26,49.65,49.65,49.37,49.37,4358,47.5151250722641,47.5151250722641,47.2471646488958,47.2471646488958,4553.8068072203,0.0,1.0
2019-07-29,49.36,49.42,49.29,49.42,2959,47.2375946337755,47.2950147244973,47.1706045279334,47.2950147244973,3091.94913780745,0.0,1.0
2019-07-30,49.55,49.56,48.86,48.86,12231,47.4194249210611,47.4289949361814,46.7590938777608,46.7590938777608,12780.5440704707,0.0,1.0
2019-07-31,49.27,49.74,48.93,49.36,7036,47.1514644976929,47.6012552083467,46.8260839836028,47.2375946337755,7352.13049463102,0.0,1.0
2019-08-01,48.4,49.6,48.4,49.19,4141,46.3188731822272,47.4672749966626,46.3188731822272,47.0749043767305,4327.0569042449,0.0,1.0
2019-08-02,47.65,47.79,47.48,47.79,2335,45.6011220482051,45.7351022598892,45.4384317911601,45.7351022598892,2439.91255044961,0.0,1.0
2019-08-05,45.9,46.83,45.43,46.83,3148,43.9263694021535,44.8163808083409,43.4765786914996,44.8163808083409,3289.44098878602,0.0,1.0
2019-08-06,46.5,46.5,45.96,46.07,2406,44.5005703093712,44.5005703093712,43.9837894928753,44.0890596591985,2514.10261087013,0.0,1.0
2019-08-07,46.53,46.56,45.76,45.91,3065,44.5292803547321,44.5579904000929,43.7923891904694,43.9359394172738,3202.711763224,0.0,1.0
2019-08-08,47.31,47.38,46.75,46.75,4096,45.2757415341151,45.3427316399571,44.7398206873785,44.7398206873785,4280.03503496428,0.0,1.0
2019-08-09,46.65,47.22,46.49,47.22,1988,44.6441205361756,45.1896113980324,44.4910002942509,45.1896113980324,2077.32169177466,0.0,1.0
2019-08-12,45.46,46.19,45.34,46.19,2499,43.5052887368605,44.203899840642,43.390448555417,44.203899840642,2611.28114071673,0.0,1.0
2019-08-13,45.82,46.19,45.82,46.19,3049,43.8498092811911,44.203899840642,43.8498092811911,44.203899840642,3185.99287636868,0.0,1.0
2019-08-14,44.12,44.89,44.03,44.89,5274,42.222906710741,42.9597978750037,42.1367765746583,42.9597978750037,5510.9630796879,0.0,1.0
2019-08-15,44.01,44.16,43.87,44.06,2701,42.1176365444177,42.2611867712222,41.9836563327336,42.1654866200192,2822.35708726527,0.0,1.0
2019-08-16,45.0434,45.0434,44.02,44.02,4299,43.106601906949,43.106601906949,42.1272065595381,42.1272065595381,4492.15591194128,0.0,1.0
2019-08-19,45.68,45.73,45.24,45.24,4142,43.715829069507,43.7636791451085,43.294748404214,43.294748404214,4328.10183467335,0.0,1.0
2019-08-20,45.1,45.45,45.1,45.45,4027,43.1607681925299,43.4957187217402,43.1607681925299,43.4957187217402,4207.93483540068,0.0,1.0
2019-08-21,45.31,45.47,45.31,45.46,4984,43.3617385100561,43.5148587519808,43.3617385100561,43.5052887368605,5207.93325543505,0.0,1.0
2019-08-22,45.27,45.65,45.27,45.63,7347,43.3234584495749,43.6871190241461,43.3234584495749,43.6679789939055,7677.10385788149,0.0,1.0
2019-08-23,43.75,44.99,43.74,44.9,5823,41.8688161512901,43.0554980262066,41.8592461361698,42.969367890124,6084.62988491138,0.0,1.0
2019-08-26,43.95,44.15,43.81,44.15,3752,42.060216453696,42.2516167561019,41.9262362420119,42.2516167561019,3920.5789675747,0.0,1.0
2019-08-27,43.57,44.16,43.5,44.12,4737,41.6965558791248,42.2611867712222,41.6295657732827,42.222906710741,4949.83543960591,0.0,1.0
2019-08-28,44.17,44.28,43.55,43.55,4018,42.2707567863425,42.3760269526657,41.6774158488842,41.6774158488842,4198.53046154455,0.0,1.0
2019-08-29,44.86,45.0,44.63,44.63,1764,42.9310878296428,43.0650680413269,42.710977481876,42.710977481876,1843.25727580005,0.0,1.0
2019-08-30,45.06,45.17,44.97,45.08,3243,43.1224881320487,43.227758298372,43.0363579959661,43.1416281622893,3388.70937948954,0.0,1.0
2019-09-03,44.22,44.88,44.04,44.88,5908,42.3186068619439,42.9502278598834,42.1463465897786,42.9502278598834,6173.44897133032,0.0,1.0
2019-09-04,44.65,44.7,44.4,44.7,3749,42.7301175121166,42.7779675877181,42.4908671341093,42.7779675877181,3917.44417628933,0.0,1.0
2019-09-05,45.8,45.94,44.83,44.83,9566,43.8306692509505,43.9646494626347,42.9023777842819,42.9023777842819,9995.80447862997,0.0,1.0
2019-09-06,45.67,45.81,45.59,45.59,28965,43.7062590543867,43.8402392660708,43.6296989334243,43.6296989334243,30266.4098602882,0.0,1.0
2019-09-09,46.52,46.54,45.81,45.81,10378,44.5197103396118,44.5388503698524,43.8402392660708,43.8402392660708,10844.2879865379,0.0,1.0
2019-09-10,47.0,47.0,46.5,46.57,5988,44.9790710653859,44.9790710653859,44.5005703093712,44.5675604152132,6257.04340560697,0.0,1.0
2019-09-11,47.81,47.81,46.88,46.88,22454,45.7542422901298,45.7542422901298,44.8642308839424,44.8642308839424,23462.8678405977,0.0,1.0
2019-09-12,47.84,47.91,47.48,47.83,8369,45.7829523354907,45.8499424413328,45.4384317911601,45.7733823203704,8745.02275576564,0.0,1.0
2019-09-13,48.21,48.39,47.85,47.85,9494,46.1370428949416,46.3093031671069,45.792522350611,45.792522350611,9920.56948778098,0.0,1.0
2019-09-16,48.07,48.21,47.98,48.18,24061,46.0030626832575,46.1370428949416,45.9169325471748,46.1083328495807,25142.0710391298,0.0,1.0
2019-09-17,47.62,47.65,47.53,47.53,1204,45.5724120028442,45.6011220482051,45.4862818667616,45.4862818667616,1258.09623586352,0.0,1.0
2019-09-18,47.3,47.41,46.97,47.41,3978,45.2661715189948,45.371441685318,44.950361020025,45.371441685318,4156.73324440623,0.0,1.0
2019-09-19,47.27,47.63,47.13,47.13,3014,45.2374614736339,45.5819820179645,45.1034812619498,45.1034812619498,3149.42031137264,0.0,1.0
2019-09-20,47.01,47.31,46.95,47.3,1932,44.9886410805062,45.2757415341151,44.9312209897844,45.2661715189948,2018.805587781,0.0,1.0
2019-09-23,46.97,47.1,46.57,46.57,10046,44.950361020025,45.0747712165889,44.5675604152132,44.5675604152132,10497.3710842898,0.0,1.0
2019-09-24,46.06,46.97,45.91,46.97,8814,44.0794896440782,44.950361020025,43.9359394172738,44.950361020025,9210.01679642949,0.0,1.0
2019-09-25,46.6,46.67,45.83,45.83,3495,44.5962704605741,44.6632605664162,43.8593792963114,43.8593792963114,3652.03184746098,0.0,1.0
2019-09-26,46.29,46.36,46.15,46.24,4059,44.299599991845,44.366590097687,44.1656197801609,44.2517499162435,4241.37260911133,0.0,1.0
2019-09-27,46.21,46.57,46.08,46.52,23042,44.2230398708826,44.5675604152132,44.0986296743188,44.5197103396118,24077.286932531,0.0,1.0
2019-09-30,46.44,46.54,46.02,46.02,2713,44.4431502186494,44.5388503698524,44.041209583597,44.041209583597,2834.89625240676,0.0,1.0
2019-10-01,45.48,46.48,45.48,46.44,1644,43.5244287671011,44.4814302791306,43.5244287671011,44.4431502186494,1717.86562438508,0.0,1.0
2019-10-02,44.75,45.0,44.47,45.0,6386,42.8258176633196,43.0650680413269,42.5578572399513,43.0650680413269,6672.92571613328,0.0,1.0
2019-10-03,45.02,45.02,44.19,44.58,2313,43.0842080715675,43.0842080715675,42.2898968165831,42.6631274062746,2416.92408102353,0.0,1.0
2019-10-04,45.01,45.01,44.86,44.91,2057,43.0746380564472,43.0746380564472,42.9310878296428,42.9789379052443,2149.42189133827,0.0,1.0
2019-10-07,44.9,45.18,44.9,45.02,3654,42.969367890124,43.2373283134922,42.969367890124,43.0842080715675,3818.17578558581,0.0,1.0
2019-10-08,44.0,44.44,43.99,44.44,6666,42.1080665292975,42.5291471945904,42.0984965141772,42.5291471945904,6965.50623610153,0.0,1.0
2019-10-09,44.31,44.33,44.07,44.19,2535,42.4047369980266,42.4238770282672,42.1750566351395,42.2898968165831,2648.89863614122,0.0,1.0
2019-10-10,44.39,44.72,44.26,44.26,1580,42.481297118989,42.7971076179587,42.3568869224251,42.3568869224251,1650.99007696376,0.0,1.0
2019-10-11,45.48,45.83,44.69,44.69,13606,43.5244287671011,43.8593792963114,42.7683975725978,42.7683975725978,14217.3234096006,0.0,1.0
2019-10-14,45.46,45.49,45.01,45.13,2353,43.5052887368605,43.5339987822214,43.0746380564472,43.1894782378908,2458.72129816186,0.0,1.0
2019-10-15,45.98,46.34,45.29,45.5,18879,44.0029295231158,44.3474500674465,43.3425984798155,43.5435687973417,19727.2415588601,0.0,1.0
2019-10-16,46.18,46.4,45.71,45.71,4939,44.1943298255217,44.4048701581682,43.7445391148679,43.7445391148679,5160.91138615445,0.0,1.0
2019-10-17,46.58,46.67,46.18,46.18,8186,44.5771304303335,44.6632605664162,44.1943298255217,44.1943298255217,8553.80048735782,0.0,1.0
2019-10-18,46.47,46.49,46.26,46.35,3014,44.4718602640103,44.4910002942509,44.2708899464841,44.3570200825668,3149.42031137264,0.0,1.0
2019-10-21,46.92,47.27,46.8,46.8,4006,44.9025109444236,45.2374614736339,44.78767076298,44.78767076298,4185.99129640305,0.0,1.0
2019-10-22,46.8,46.94,46.66,46.66,299065,44.78767076298,44.9216509746641,44.6536905512959,44.6536905512959,312502.118586815,0.0,1.0
2019-10-23,46.56,46.58,46.36,46.58,1449,44.5579904000929,44.5771304303335,44.366590097687,44.5771304303335,1514.10419083576,0.0,1.0
2019-10-24,46.65,46.89,46.39,46.87,14248,44.6441205361756,44.8738008990627,44.3953001430479,44.8546608688221,14888.1687446707,0.0,1.0
2019-10-25,46.96,46.99,46.44,46.44,8402,44.9407910049047,44.9695010502656,44.4431502186494,44.4431502186494,8779.50545990477,0.0,1.0
2019-10-28,47.39,47.59,47.26,47.58,6451,45.3523016550774,45.5437019574833,45.2278914585136,45.534131942363,6740.84619398306,0.0,1.0
2019-10-29,47.46,47.57,47.14,47.14,9086,45.4192917609195,45.5245619272427,45.11305127707,45.11305127707,9494.23787297008,0.0,1.0
2019-10-30,47.46,47.46,47.12,47.21,7427,45.4192917609195,45.4192917609195,45.0939112468295,45.1800413829121,7760.69829215814,0.0,1.0
2019-10-31,47.02,47.02,46.73,46.91,1309,44.9982110956265,44.9982110956265,44.720680657138,44.8929409293033,1367.81393085162,0.0,1.0
2019-11-01,47.91,47.91,47.38,47.38,6393,45.8499424413328,45.8499424413328,45.3427316399571,45.3427316399571,6680.24022913248,0.0,1.0
2019-11-04,48.72,48.72,48.09,48.09,9033,46.6251136660766,46.6251136660766,46.0222027134981,46.0222027134981,9438.85656026182,0.0,1.0
2019-11-05,48.59,49.03,48.57,48.83,8228,46.5007034695128,46.9217841348058,46.4815634392722,46.7303838323999,8597.68756535306,0.0,1.0
2019-11-06,48.66,48.72,48.66,48.72,764,46.5676935753549,46.6251136660766,46.5676935753549,46.6251136660766,798.32684734197,0.0,1.0
2019-11-07,48.79,49.1,48.79,48.91,2027,46.6921037719187,46.9887742406478,46.6921037719187,46.8069439533622,2118.07397848452,0.0,1.0
2019-11-08,48.81,48.85,48.52,48.74,3091,46.7112438021593,46.7495238626405,46.4337133636707,46.6442536963172,3229.87995436392,0.0,1.0
2019-11-11,48.67,48.71,48.6,48.6,3739,46.5772635904752,46.6155436509563,46.5102734846331,46.5102734846331,3906.99487200475,0.0,1.0
2019-11-12,48.79,48.95,48.69,48.85,9772,46.6921037719187,46.8452240138434,46.5964036207158,46.7495238626405,10211.0601468923,0.0,1.0
2019-11-13,48.11,48.39,48.11,48.39,6204,46.0413427437387,46.3093031671069,46.0413427437387,46.3093031671069,6482.7483781539,0.0,1.0
2019-11-14,48.18,48.32,47.95,47.95,5108,46.1083328495807,46.2423130612648,45.8882225018139,45.8882225018139,5337.50462856386,0.0,1.0
2019-11-15,48.52,48.66,48.2,48.2,5279,46.4337133636707,46.5676935753549,46.1274728798213,46.1274728798213,5516.18773183019,0.0,1.0
2019-11-18,48.33,48.42,48.13,48.19,9532,46.2518830763851,46.3380132124678,46.0604827739792,46.117902864701,9960.2768440624,0.0,1.0
2019-11-19,48.47,48.53,48.21,48.22,2135,46.3858632880693,46.443283378791,46.1370428949416,46.1466129100619,2230.92646475799,0.0,1.0
2019-11-20,47.9,48.3,47.74,48.23,4984,45.8403724262125,46.2231730310243,45.6872521842877,46.1561829251822,5207.93325543505,0.0,1.0
2019-11-21,47.84,47.92,47.64,47.68,6593,45.7829523354907,45.859512456453,45.5915520330848,45.629832093566,6889.2263148241,0.0,1.0
2019-11-22,48.16,48.31,47.85,47.92,9469,46.0891928193401,46.2327430461445,45.792522350611,45.859512456453,9894.44622706953,0.0,1.0
2019-11-25,48.9,48.91,48.06,48.06,15059,46.7973739382419,46.8069439533622,45.9934926681372,45.9934926681372,15735.6073221502,0.0,1.0
2019-11-26,49.0,49.11,48.75,48.97,3688,46.8930740894449,46.9983442557681,46.6538237114375,46.864364044084,3853.70342015339,0.0,1.0
2019-11-27,49.39,49.39,48.84,49.24,4562,47.2663046791364,47.2663046791364,46.7399538475202,47.122754452332,4766.97261462575,0.0,1.0
2019-11-29,49.05,49.13,49.05,49.1,2628,46.9409241650464,47.0174842860087,46.9409241650464,46.9887742406478,2746.07716598782,0.0,1.0
2019-12-02,48.75,49.2,48.69,49.01,5623,46.6538237114375,47.0844743918508,46.5964036207158,46.9026441045652,5875.64379921977,0.0,1.0
2019-12-03,48.27,48.27,47.49,47.49,2868,46.1944629856634,46.1944629856634,45.4480018062804,45.4480018062804,2996.86046881776,0.0,1.0
2019-12-04,48.5,48.85,48.5,48.79,5228,46.4145733334301,46.7495238626405,46.4145733334301,46.6921037719187,5462.89627997883,0.0,1.0
2019-12-05,48.5,48.56,48.32,48.56,9215,46.4145733334301,46.4719934241519,46.2423130612648,46.4719934241519,9629.03389824119,0.0,1.0
2019-12-06,49.29,49.36,48.41,48.41,10693,47.1706045279334,47.2375946337755,46.3284431973475,46.3284431973475,11173.4410715022,0.0,1.0
2019-12-09,49.17,49.38,49.17,49.2,3048,47.0557643464899,47.2567346640161,47.0557643464899,47.0844743918508,3184.94794594022,0.0,1.0
2019-12-10,49.14,49.2,48.87,48.87,4294,47.027054301129,47.0844743918508,46.7686638928811,46.7686638928811,4486.93125979899,0.0,1.0
2019-12-11,49.38,49.43,49.17,49.34,9325,47.2567346640161,47.3045847396176,47.0557643464899,47.2184546035349,9743.97624537157,0.0,1.0
2019-12-12,50.13,50.31,49.28,49.28,8439,47.9744857980382,48.1467460702035,47.1610345128132,47.1610345128132,8818.16788575772,0.0,1.0
2019-12-13,49.86,50.19,49.63,49.87,1143,47.7160953897903,48.03190588876,47.4959850420235,47.7256654049105,1194.35547972758,0.0,1.0
2019-12-16,50.34,50.37,49.84,49.84,2048,48.1754561155644,48.2041661609253,47.6969553595497,47.6969553595497,2140.01751748214,0.0,1.0
2019-12-17,50.29,50.37,50.18,50.25,6031,48.1276060399629,48.2041661609253,48.0223358736397,48.0893259794818,6301.97541403067,0.0,1.0
2019-12-18,50.74,50.76,50.1,50.1,1903,48.5582567203762,48.5773967506168,47.9457757526773,47.9457757526773,1988.50260535572,0.0,1.0
2019-12-19,50.77,50.89,50.68,50.77,5836,48.5869667657371,48.7018069471806,48.5008366296544,48.5869667657371,6098.21398048134,0.0,1.0
2019-12-20,50.91,50.94,50.46,50.46,7792,48.7209469774212,48.7496570227821,48.2902962970079,48.2902962970079,8142.09789854534,0.0,1.0
2019-12-23,50.78,50.78,50.23,50.29,4073,49.1200166079375,49.1200166079375,48.5879959475522,48.6460345650488,4210.64474897954,0.547,1.0
2019-12-24,50.75,50.76,50.62,50.62,750,49.0909972991892,49.1006704021053,48.96524696128,48.96524696128,775.345829053439,0.0,1.0
2019-12-26,50.71,50.8,50.54,50.8,3403,49.0523048875248,49.1393628137697,48.8878621379512,49.1393628137697,3518.00247502514,0.0,1.0
2019-12-27,50.63,50.89,50.57,50.77,4527,48.9749200641961,49.2264207400146,48.9168814466995,49.1103435050214,4679.98742416655,0.0,1.0
2019-12-30,50.5,50.53,50.41,50.53,2266,48.8491697262868,48.8781890350351,48.7621118000419,48.8781890350351,2342.57819818012,0.0,1.0
2019-12-31,50.54,50.61,50.4,50.4,5112,48.8878621379512,48.9555738583639,48.7524386971258,48.7524386971258,5284.75717082824,0.0,1.0
2020-01-02,50.55,50.75,50.22,50.61,9482,48.8975352408673,49.0909972991892,48.5783228446361,48.9555738583639,9802.43886811294,0.0,1.0
2020-01-03,50.57,50.57,50.14,50.19,3937,48.9168814466995,48.9168814466995,48.5009380213073,48.5493035358878,4070.04870531118,0.0,1.0
2020-01-06,50.16,50.2,50.07,50.09,5617,48.5202842271395,48.5589766388039,48.4332263008947,48.4525725067269,5806.82336239089,0.0,1.0
2020-01-07,50.17,50.26,50.17,50.23,5685,48.5299573300556,48.6170152563005,48.5299573300556,48.5879959475522,5877.12138422507,0.0,1.0
2020-01-08,50.02,50.16,49.98,49.98,1039,48.3848607863142,48.5202842271395,48.3461683746498,48.3461683746498,1074.1124218487,0.0,1.0
2020-01-09,49.78,49.89,49.75,49.85,3919,48.1527063163279,48.2591104484049,48.1236870075796,48.2204180367405,4051.4404054139,0.0,1.0
2020-01-10,49.34,49.54,49.34,49.44,1635,47.7270897880196,47.9205518463416,47.7270897880196,47.8238208171806,1690.2539073365,0.0,1.0
2020-01-13,49.81,49.81,49.24,49.24,7954,48.1817256250762,48.1817256250762,47.6303587588587,47.6303587588587,8222.8009657214,0.0,1.0
2020-01-14,50.18,50.24,49.56,49.56,1989,48.5396304329717,48.5976690504683,47.9398980521738,47.9398980521738,2056.21713864972,0.0,1.0
2020-01-15,50.17,50.23,50.16,50.16,469,48.5299573300556,48.5879959475522,48.5202842271395,48.5202842271395,484.849591768084,0.0,1.0
2020-01-16,50.53,50.67,50.25,50.25,20723,48.8781890350351,49.0136124758605,48.6073421533844,48.6073421533844,21423.3221539659,0.0,1.0
2020-01-17,50.51,50.66,50.28,50.6,27144,48.8588428292029,49.0039393729444,48.6363614621327,48.9459007554478,28061.3162451021,0.0,1.0
2020-01-21,49.98,50.04,49.85,50.04,2253,48.3461683746498,48.4042069921464,48.2204180367405,48.4042069921464,2329.13887047653,0.0,1.0
2020-01-22,49.62,50.07,49.52,49.8,2361,47.9979366696703,48.4332263008947,47.9012056405094,48.1720525221601,2440.78866986023,0.0,1.0
2020-01-23,49.31,49.31,48.98,49.21,5716,47.6980704792713,47.6980704792713,47.3788580830402,47.6013394501104,5909.16901182595,0.0,1.0
2020-01-24,48.55,48.9,48.33,48.9,2324,46.962914657648,47.3014732597114,46.7501063934939,47.3014732597114,2402.53827562692,0.0,1.0
2020-01-27,47.44,47.65,47.38,47.62,2846,45.8892002339613,46.0923353951993,45.8311616164647,46.0633160864511,2942.17897264812,0.0,1.0
2020-01-28,48.01,48.18,47.75,47.75,3052,46.4405671001788,46.6050098497524,46.1890664243603,46.1890664243603,3155.14062702813,0.0,1.0
2020-01-29,48.18,48.5,48.18,48.5,7272,46.6050098497524,46.9145491430675,46.6050098497524,46.9145491430675,7517.75315850215,0.0,1.0
2020-01-30,48.2485,48.2485,47.735,48.1021,2700,46.6712706047277,46.6712706047277,46.1745567699862,46.5296563780361,2791.24498459238,0.0,1.0
2020-01-31,47.37,48.15,47.3,48.15,799,45.8214885135486,46.5759905410042,45.753776793136,46.5759905410042,826.001756551598,0.0,1.0
2020-02-03,47.76,48.03,47.76,47.81,5166,46.1987395272764,46.459913306011,46.1987395272764,46.2471050418569,5340.58207052009,0.0,1.0
2020-02-04,48.84,48.99,48.0,48.0,5178,47.2434346422148,47.3885311859563,46.4308939972627,46.4308939972627,5352.98760378494,0.0,1.0
2020-02-05,49.9623,49.9623,49.0,49.0,2108,48.3290469824883,48.3290469824883,47.3982042888724,47.3982042888724,2179.23867685953,0.0,1.0
2020-02-06,49.58,49.84,49.55,49.84,4331,47.9592442580059,48.2107449338245,47.9302249492577,48.2107449338245,4477.36371417393,0.0,1.0
2020-02-07,49.06,49.18,48.91,49.13,11785,47.4562429063689,47.5723201413621,47.3111463626275,47.5239546267816,12183.2674605264,0.0,1.0
2020-02-10,49.18,49.21,48.69,48.69,2546,47.5723201413621,47.6013394501104,47.0983380984734,47.0983380984734,2632.04064102674,0.0,1.0
2020-02-11,49.74,50.15,49.21,49.21,7245,48.1140139046635,48.5106111242234,47.6013394501104,47.6013394501104,7489.84070865622,0.0,1.0
2020-02-12,49.99,50.0,49.78,49.78,2140,48.3558414775659,48.365514580482,48.1527063163279,48.1527063163279,2212.32009889915,0.0,1.0
2020-02-13,49.88,49.93,49.67,49.67,3440,48.2494373454888,48.2978028600693,48.0463021842508,48.0463021842508,3556.25286925844,0.0,1.0
2020-02-14,49.95,50.01,49.79,50.01,3636,48.3171490659015,48.3751876833981,48.162379419244,48.3751876833981,3758.87657925107,0.0,1.0
2020-02-18,50.0,50.07,49.67,49.67,8971,48.365514580482,48.4332263008947,48.0463021842508,48.0463021842508,9274.16990991787,0.0,1.0
2020-02-19,49.9,50.2,49.9,50.19,4853,48.268783551321,48.5589766388039,48.268783551321,48.5493035358878,5017.00441119512,0.0,1.0
2020-02-20,50.33,50.48,50.11,50.48,1579,48.6847269767132,48.8298235204546,48.4719187125591,48.8298235204546,1632.36141876717,0.0,1.0
2020-02-21,49.6,49.75,49.55,49.55,1548,47.9785904638381,48.1236870075796,47.9302249492577,47.9302249492577,1600.3137911663,0.0,1.0
2020-02-24,47.98,48.18,47.78,47.86,6719,46.4115477914305,46.6050098497524,46.2180857331086,46.2954705564374,6946.06483388008,0.0,1.0
2020-02-25,45.56,47.63,45.56,47.55,2096,44.0706568857352,46.0729891893671,44.0706568857352,45.9956043660384,2166.83314359468,0.0,1.0
2020-02-26,44.68,45.96,44.68,45.61,4017,43.2194238291187,44.4575810023791,43.2194238291187,44.1190224003157,4152.75226041022,0.0,1.0
2020-02-27,43.04,44.77,42.68,43.86,3775,41.6330349508789,43.3064817553636,41.2848032458994,42.4262293899988,3902.57400623564,0.0,1.0
2020-02-28,42.74,42.74,41.67,42.57,40708,41.342841863396,41.342841863396,40.3078198513737,41.1783991138224,42083.7040121432,0.0,1.0
2020-03-02,43.35,43.35,42.11,42.77,8233,41.9329011412779,41.9329011412779,40.7334363796819,41.3718611721443,8511.22961412928,0.0,1.0
2020-03-03,42.15,43.94,42.13,43.39,19730,40.7721287913463,42.5036142133276,40.7527825855141,41.9715935529423,20396.7642762991,0.0,1.0
2020-03-04,43.15,43.15,42.27,42.51,10072,41.739439082956,41.739439082956,40.8882060263395,41.1203604963258,10412.3775869683,0.0,1.0
2020-03-05,40.79,41.85,40.56,41.85,8008,39.4565867947572,40.4819357038634,39.234105427687,40.4819357038634,8278.62586541325,0.0,1.0
2020-03-06,39.74,39.8,39.11,39.72,11184,38.4409109885671,38.4989496060637,37.831505504853,38.4215647827349,11561.9570028449,0.0,1.0
2020-03-09,34.65,36.48,34.23,35.76,10438,33.517301604274,35.2874794379197,33.111031281798,34.5910160279607,10790.7463515464,0.0,1.0
2020-03-10,36.14,36.14,34.25,35.25,54000,34.9585939387724,34.9585939387724,33.1303774876302,34.0976877792398,55824.8996918476,0.0,1.0
2020-03-11,33.47,34.41,33.05,33.84,17247,32.3758754601746,33.2851471342877,31.9696051376986,32.7337802680702,17829.8526849129,0.0,1.0
2020-03-12,29.44,30.18,29.16,30.17,13745,28.4776149849878,29.1934246007789,28.2067681033371,29.1837514978628,14209.5045604527,0.0,1.0
2020-03-13,31.1,31.36,28.58,30.44,25215,30.0833500690598,30.3348507448783,27.6457281342035,29.4449252765974,26067.1267727766,0.0,1.0
2020-03-16,25.87,28.3,25.87,28.04,15866,25.0243172439414,27.3748812525528,25.0243172439414,27.1233805767343,16402.1825650158,0.0,1.0
2020-03-17,26.5,26.76,25.75,26.3,5022,25.6337227276555,25.885223403474,24.9082400089482,25.4402606693335,5191.71567134182,0.0,1.0
2020-03-18,23.48,24.52,21.65,24.51,23042,22.7124456469943,23.7184483502684,20.9422678133487,23.7087752473523,23820.6914573992,0.0,1.0
2020-03-19,25.32,25.81,23.42,23.42,15329,24.4922965835561,24.9662786264448,22.6544070294978,22.6544070294978,15847.0349514135,0.0,1.0
2020-03-20,24.29,26.08,24.29,26.08,9484,23.4959669831982,25.2274524051794,23.4959669831982,25.2274524051794,9804.5064569904,0.0,1.0
2020-03-23,24.0,24.48,22.87,24.37,38025,23.2154469986314,23.679755938604,22.1223863691125,23.5733518065269,39310.0335330093,0.0,1.0
2020-03-24,27.18,27.24,24.61,25.16,22071,26.29149372595,26.3495323434466,23.8055062765132,24.3375269368985,22816.8770573846,0.0,1.0
2020-03-25,28.54,30.0,26.95,27.23,63071,27.6070357225391,29.0193087482892,26.0690123588798,26.3398592405305,65202.4490456393,0.0,1.0
2020-03-26,29.48,30.34,28.35,28.35,9338,28.5163073966522,29.3481942474365,27.4232467671333,27.4232467671333,9653.57246893468,0.0,1.0
2020-03-27,28.32,28.72,27.92,27.92,4999,27.394227458385,27.7811515750289,27.0073033417411,27.0073033417411,5167.93839925085,0.0,1.0
2020-03-30,28.49,28.56,28.1,28.48,4435,27.5586702079586,27.6263819283713,27.1814191942309,27.5489971050425,4584.87833580268,0.0,1.0
2020-03-31,28.47,29.15,28.27,29.05,7269,27.5393240021264,28.197095000421,27.3458619438045,28.10036397126,7514.65177518594,0.0,1.0
2020-04-01,26.58,27.25,26.41,27.25,8224,25.7111075509842,26.3592054463627,25.5466648014106,26.3592054463627,8501.92546418065,0.0,1.0
2020-04-02,26.17,27.24,25.83,27.24,4255,25.3145103314243,26.3495323434466,24.985624832277,26.3495323434466,4398.79533682984,0.0,1.0
2020-04-03,25.66,25.66,25.2,25.2,2775,24.8211820827034,24.8211820827034,24.3762193485629,24.3762193485629,2868.77956749772,0.0,1.0
2020-04-06,27.84,27.89,26.8,26.8,6452,26.9299185184124,26.9782840329929,25.9239158151384,25.9239158151384,6670.04171873704,0.0,1.0
2020-04-07,28.43,29.96,28.43,29.02,11407,27.5006315904621,28.9806163366248,27.5006315904621,28.0713446625117,11792.4931626834,0.0,1.0
2020-04-08,30.37,30.37,28.85,28.85,29325,29.3772135561848,29.3772135561848,27.9069019129381,27.9069019129381,30316.0219159894,0.0,1.0
2020-04-09,31.98,32.73,31.09,31.09,9282,30.9345831256763,31.6600658443835,30.0736769661437,30.0736769661437,9595.67998036535,0.0,1.0
2020-04-13,30.97,31.82,30.6,31.7,21280,29.9575997311505,30.7798134790187,29.599694923255,30.6637362440256,21999.1456563429,0.0,1.0
2020-04-14,31.72,32.27,31.27,31.5,21530,30.6830824498578,31.2151031102431,30.2477928186334,30.4702741857037,22257.5942660274,0.0,1.0
2020-04-15,29.98,30.18,29.62,30.0,5171,28.999962542457,29.1934246007789,28.6517308374775,29.0193087482892,5345.75104271378,0.0,1.0
2020-04-16,29.49,29.62,29.08,29.29,5561,28.5259804995683,28.6517308374775,28.1293832800083,28.3325184412464,5748.93087382156,0.0,1.0
2020-04-17,30.9,30.96,29.86,29.86,12250,29.8898880107379,29.9479266282345,28.8838853074638,28.8838853074638,12663.9818745395,0.0,1.0
2020-04-20,30.29,31.09,30.01,30.01,6900,29.299828732856,30.0736769661437,29.0289818512053,29.0289818512053,7133.18162729164,0.0,1.0
2020-04-21,29.47,29.96,29.28,29.83,11980,28.5066342937361,28.9806163366248,28.3228453383303,28.8548659987156,12384.8573760803,0.0,1.0
2020-04-22,29.69,30.12,29.68,29.92,10397,28.7194425578902,29.1353859832824,28.7097694549741,28.9419239249604,10748.3607795581,0.0,1.0
2020-04-23,30.79,31.01,30.41,30.44,8818,29.7834838786608,29.9962921428149,29.4159059678491,29.4449252765974,9115.99936079097,0.0,1.0
2020-04-24,31.42,31.53,30.72,30.77,3387,30.3928893623749,30.4992934944519,29.7157721582481,29.7641376728286,3501.46176400533,0.0,1.0
2020-04-27,32.84,32.89,31.21,31.21,11175,31.7664699764606,31.8148354910411,30.1897542011369,30.1897542011369,11552.6528528962,0.0,1.0
2020-04-28,33.73,33.99,33.1,33.72,5405,32.6273761359932,32.8788768118117,32.0179706522791,32.6177030330771,5587.65894137844,0.0,1.0
2020-04-29,35.33,35.47,34.25,34.25,16379,34.1750726025686,34.3104960433939,33.1303774876302,33.1303774876302,16932.5191120884,0.0,1.0
2020-04-30,34.42,34.73,34.08,34.7,24196,33.2948202372038,33.5946864276028,32.9659347380565,33.5656671188545,25013.6902397027,0.0,1.0
2020-05-01,32.62,33.12,32.5,33.12,15383,31.5536617123065,32.0373168581113,31.4375844773133,32.0373168581113,15902.8598511054,0.0,1.0
2020-05-04,32.49,32.49,31.99,32.08,1270,31.4279113743972,31.4279113743972,30.9442562285924,31.0313141548372,1312.91893719716,0.0,1.0
2020-05-05,32.64,33.51,32.64,33.3,1495,31.5730079181386,32.414567871839,31.5730079181386,32.211432710601,1545.52268591319,0.0,1.0
2020-05-06,32.28,32.94,32.28,32.54,22386,31.2247762131592,31.8632010056215,31.2247762131592,31.4762768889777,23142.522305587,0.0,1.0
2020-05-07,33.05,33.42,32.97,33.35,5105,31.9696051376986,32.3275099455942,31.8922203143698,32.2597982251815,5277.52060975707,0.0,1.0
2020-05-08,34.63,34.63,34.2,34.2,10130,33.4979553984418,33.4979553984418,33.0820119730497,33.0820119730497,10472.3376644151,0.0,1.0
2020-05-11,33.94,34.22,33.63,33.91,37793,32.8305112972312,33.1013581788819,32.5306451068322,32.8014919884829,39070.1932232221,0.0,1.0
2020-05-12,32.66,33.23,32.66,33.23,1508,31.5923541239708,32.1437209901883,31.5923541239708,32.1437209901883,1558.96201361678,0.0,1.0
2020-05-13,30.95,32.06,30.65,32.03,1745,29.9382535253184,31.0119679490051,29.6480604378355,30.9829486402568,1803.97129559767,0.0,1.0
2020-05-14,31.55,31.55,29.75,30.13,5611,30.5186397002841,30.5186397002841,28.7774811753868,29.1450590861985,5800.62059575847,0.0,1.0
2020-05-15,31.7,31.77,31.55,31.55,2116,30.6637362440256,30.7314479644383,30.5186397002841,30.5186397002841,2187.50903236943,0.0,1.0
2020-05-18,34.23,34.3,32.89,32.89,6441,33.111031281798,33.1787430022106,31.8148354910411,31.8148354910411,6658.66997991093,0.0,1.0
2020-05-19,33.99,34.62,33.7,34.0,2641,32.8788768118117,33.4882822955257,32.5983568272449,32.8885499147278,2730.25111270684,0.0,1.0
2020-05-20,34.83,34.91,34.65,34.88,9591,33.6914174567638,33.7688022800925,33.517301604274,33.7397829713442,9915.12246193536,0.0,1.0
2020-05-21,34.93,35.03,34.35,34.35,6201,33.7881484859247,33.8848795150857,33.2271085167911,33.2271085167911,6410.55931461384,0.0,1.0
2020-05-22,34.84,34.84,34.53,34.74,3293,33.7010905596799,33.7010905596799,33.4012243692809,33.6043595305189,3404.28508676396,0.0,1.0
2020-05-26,35.94,36.5,35.76,35.76,10040,34.7651318804505,35.3068256437519,34.5910160279607,34.5910160279607,10379.2961649287,0.0,1.0
2020-05-27,37.3,37.3,36.32,37.1,6644,36.0806738770396,36.0806738770396,35.1327097912621,35.8872118187176,6868.53025097472,0.0,1.0
2020-05-28,36.7,37.42,36.7,37.15,7688,35.5002877020738,36.1967511120327,35.5002877020738,35.9355773332981,7947.81164501712,0.0,1.0
2020-05-29,36.72,36.72,36.07,36.08,6933,35.519633907906,35.519633907906,34.8908822183597,34.9005553212758,7167.29684376998,0.0,1.0
2020-06-01,37.66,37.66,36.69,36.69,3550,36.428905582019,36.428905582019,35.4906145991577,35.4906145991577,3669.97025751961,0.0,1.0
2020-06-02,38.14,38.14,37.41,37.41,8466,36.8932145219917,36.8932145219917,36.1870780091166,36.1870780091166,8752.10371835521,0.0,1.0
2020-06-03,39.62,39.75,39.04,39.04,4392,38.3248337535739,38.4505840914832,37.7637937844403,37.7637937844403,4540.42517493694,0.0,1.0
2020-06-04,40.4,40.41,39.55,39.55,1953,39.0793357810294,39.0890088839455,38.2571220331613,38.2571220331613,2019.00053885516,0.0,1.0
2020-06-05,41.68,42.73,41.68,41.9,4455,40.3174929542898,41.3331687604799,40.3174929542898,40.5303012184439,4605.55422457743,0.0,1.0
2020-06-08,43.14,43.14,42.32,42.32,4042,41.7297659800399,41.7297659800399,40.93657154092,40.93657154092,4178.59712137866,0.0,1.0
2020-06-09,41.89,42.16,41.51,42.16,10413,40.5206281155278,40.7818018942624,40.1530502047162,40.7818018942624,10764.9014905779,0.0,1.0
2020-06-10,40.41,41.54,40.41,41.54,1465,39.0890088839455,40.1820695134644,39.0890088839455,40.1820695134644,1514.50885275105,0.0,1.0
2020-06-11,37.07,38.54,37.02,38.38,5057,35.8581925099693,37.2801386386355,35.8098269953889,37.125368991978,5227.89847669766,0.0,1.0
2020-06-12,38.37,38.75,37.77,38.75,1323,37.1156958890619,37.4832737998735,36.5353097140961,37.4832737998735,1367.71004245027,0.0,1.0
2020-06-15,38.84,38.96,36.78,36.85,2159,37.5703317261184,37.6864089611116,35.5776725254026,35.6453842458152,2231.96219323517,0.0,1.0
2020-06-16,39.59,40.51,39.18,40.47,3369,38.2958144448256,39.1857399131065,37.8992172252657,39.1470475014421,3482.85346410805,0.0,1.0
2020-06-17,39.02,39.65,39.02,39.65,1766,37.7444475786082,38.3538530623222,37.7444475786082,38.3538530623222,1825.68097881116,0.0,1.0
2020-06-18,38.98,39.29,38.82,39.29,6085,37.7057551669438,38.0056213573428,37.5509855202862,38.0056213573428,6290.63915972023,0.0,1.0
2020-06-19,38.67,39.52,38.65,39.52,2704,37.4058889765448,38.228102724413,37.3865427707126,38.228102724413,2795.38016234733,0.0,1.0
2020-06-22,38.76,38.78,38.31,38.31,1460,37.4929469027896,37.5122931086218,37.0576572715653,37.0576572715653,1509.33988055736,0.0,1.0
2020-06-23,39.09,39.19,39.09,39.14,765,37.8121592990208,37.9088903281818,37.8121592990208,37.8605248136013,790.852745634508,0.0,1.0
2020-06-24,37.38,38.15,37.14,38.13,5802,36.1580587003683,36.9028876249078,35.925904230382,36.8835414190756,5998.07533355741,0.0,1.0
2020-06-25,37.56,37.56,36.85,37.0,6021,36.3321745528581,36.3321745528581,35.6453842458152,35.7904807895567,6224.476315641,0.0,1.0
2020-06-26,36.62,37.31,36.62,37.31,165,35.422902878745,36.0903469799557,35.422902878745,36.0903469799557,170.576082391757,0.0,1.0
2020-06-29,37.4101,37.4101,36.52,36.52,1276,36.1871747401458,36.1871747401458,35.326171849584,35.326171849584,1319.12170382958,0.0,1.0
2020-06-30,37.69,37.75,36.93,36.98,1118,36.4579248907673,36.5159635082639,35.722769069144,35.7711345837245,1155.78218250899,0.0,1.0
2020-07-01,37.53,37.67,37.53,37.6,637,36.3031552441098,36.4385786849351,36.3031552441098,36.3708669645225,658.527057476054,0.0,1.0
2020-07-02,37.86,38.17,37.82,37.97,4346,36.622367640341,36.92223383074,36.5836752286766,36.728771772418,4492.87063075499,0.0,1.0
2020-07-06,38.4,38.4,37.89,38.38,4121,37.1447151978102,37.1447151978102,36.6513869490893,37.125368991978,4260.26688203896,0.0,1.0
2020-07-07,37.82,38.19,37.8,37.8,3200,36.5836752286766,36.9415800365721,36.5643290228444,36.5643290228444,3308.14220396134,0.0,1.0
2020-07-08,37.66,37.66,37.24,37.66,4325,36.428905582019,36.428905582019,36.022635259543,36.428905582019,4471.1609475415,0.0,1.0
2020-07-09,36.96,37.44,36.74,37.44,13851,35.7517883778923,36.2160973178649,35.5389801137382,36.2160973178649,14319.0867709589,0.0,1.0
2020-07-10,37.89,37.89,36.8,36.8,5500,36.6513869490893,36.6513869490893,35.5970187312347,35.5970187312347,5685.86941305854,0.0,1.0
2020-07-13,37.79,38.63,37.75,38.1,8300,36.5546559199283,37.3671965648804,36.5159635082639,36.8545221103273,8580.49384152472,0.0,1.0
2020-07-14,38.49,38.5,37.35,37.35,3900,37.231773124055,37.2414462269711,36.1290393916201,36.1290393916201,4031.79831107789,0.0,1.0
2020-07-15,40.22,40.22,38.63,38.63,4063,38.9052199285397,38.9052199285397,37.3671965648804,37.3671965648804,4200.30680459216,0.0,1.0
2020-07-16,39.61,40.35,39.61,39.73,3956,38.3151606506578,39.030970266449,38.3151606506578,38.431237885651,4089.69079964721,0.0,1.0
2020-07-17,40.24,40.32,40.04,40.04,1758,38.9245661343719,39.0019509577007,38.73110407605,38.73110407605,1817.41062330126,0.0,1.0
2020-07-20,39.54,40.06,39.46,40.06,6863,38.2474489302452,38.7504502818822,38.1700641069164,38.7504502818822,7094.93123305833,0.0,1.0
2020-07-21,40.18,40.38,39.74,39.74,5083,38.8665275168753,39.0599895751973,38.4409109885671,38.4409109885671,5254.77713210484,0.0,1.0
2020-07-22,40.4185,40.46,40.2122,40.2122,1139,39.0972310214242,39.137374398526,38.8976749082652,38.8976749082652,1177.49186572249,0.0,1.0
2020-07-23,40.3977,40.5,40.3,40.3,1220,39.0771109673587,39.1760668101904,38.9826047518685,38.9826047518685,1261.22921526026,0.0,1.0
2020-07-24,39.7573,40.38,39.7503,40.38,1700,38.4576454566119,39.0599895751973,38.4508742845707,39.0599895751973,1757.45054585446,0.0,1.0
2020-07-27,40.0247,40.0247,39.66,39.66,1958,38.7163042285884,38.7163042285884,38.3635261652383,38.3635261652383,2024.16951104884,0.0,1.0
2020-07-28,39.4134,39.8,39.4134,39.7827,1547,38.1249874473274,38.4989496060637,38.1249874473274,38.4822151380188,1599.27999672756,0.0,1.0
2020-07-29,40.5812,40.5812,40.12,40.12,892,39.2546124058691,39.2546124058691,38.8084888993788,38.8084888993788,922.144639354224,0.0,1.0
2020-07-30,38.8707,39.65,38.8707,39.54,4384,37.6000281520708,38.3538530623222,37.6000281520708,38.2474489302452,4532.15481942704,0.0,1.0
2020-07-31,39.5269,39.78,39.33,39.44,1875,38.2347771654251,38.4796034002315,38.0443137690071,38.1507179010842,1938.3645726336,0.0,1.0
2020-08-03,39.75,39.88,39.36,39.68,3405,38.4505840914832,38.5763344293924,38.0733330777554,38.3828723710705,3520.07006390261,0.0,1.0
2020-08-04,40.5623,40.6,40.36,40.4253,3092,39.2363302413577,39.2727978393514,39.0406433693651,39.1038087314072,3196.49240457764,0.0,1.0
2020-08-05,41.1756,41.2382,40.966,41.2382,1521,39.8295816432019,39.8901352674566,39.6268334060805,39.8901352674566,1572.40134132037,0.0,1.0
2020-08-06,41.2268,41.32,40.94,40.94,5433,39.8791079301323,39.9692612493103,39.6016833384987,39.6016833384987,5616.60518566311,0.0,1.0
2020-08-07,42.128,42.128,40.98,40.98,1533,40.7508479649309,40.7508479649309,39.640375750163,39.640375750163,1584.80687458523,0.0,1.0
2020-08-10,42.9903,43.05,42.615,42.615,4671,41.5849596293859,41.642708053795,41.2219280769448,41.2219280769448,4828.85382334482,0.0,1.0
2020-08-11,43.1254,43.88,43.1254,43.2,3879,41.7156432497824,42.445575595831,41.7156432497824,41.7878045975365,4010.08862786438,0.0,1.0
2020-08-12,43.2048,43.685,43.16,43.37,1850,41.7924476869362,42.2569500889671,41.7491121858721,41.9522473471101,1912.51971166515,0.0,1.0
2020-08-13,42.6947,43.425,42.5727,42.89,7999,41.2990227071861,42.0054494131486,41.1810108516097,41.4879384071375,8269.32171546461,0.0,1.0
2020-08-14,43.4555,43.545,42.77,42.77,6276,42.0349523770427,42.1215266481418,41.3718611721443,41.3718611721443,6488.09389751918,0.0,1.0
2020-08-17,43.2698,43.4126,43.115,43.34,2062,41.8553228558908,41.9934547655327,41.7055832227496,41.9232280383618,2131.68413267759,0.0,1.0
2020-08-18,43.0189,43.205,42.9701,42.98,2271,41.6126247037259,41.7926411489945,41.5654199614954,41.5749963333823,2347.74717037382,0.0,1.0
2020-08-19,42.9208,43.153,42.87,43.153,1262,41.517731564119,41.7423410138308,41.4685922013053,41.7423410138308,1304.64858168725,0.0,1.0
2020-08-20,42.8185,42.9039,42.48,42.48,1212,41.4187757212874,41.5013840201908,41.0913411875775,41.0913411875775,1252.95885975036,0.0,1.0
2020-08-21,42.5627,42.568,42.4429,42.5,2782,41.1713377486936,41.1764644932392,41.0554539757588,41.1106873934097,2876.01612856889,0.0,1.0
2020-08-24,43.6846,43.6846,42.52,42.52,3291,42.2565631648505,42.2565631648505,41.1300335992419,41.1300335992419,3402.21749788649,0.0,1.0
2020-08-25,43.8459,44.06,43.6001,44.06,4579,42.4125903148871,42.6196914483207,42.1748254452095,42.6196914483207,4733.74473498093,0.0,1.0
2020-08-26,43.5835,43.7057,43.57,43.7057,967,42.1587680943687,42.2769734120034,42.145709405432,42.2769734120034,999.679222259568,0.0,1.0
2020-08-27,43.918,43.918,43.6924,43.77,949,42.4823333869122,42.4823333869122,42.264108185125,42.3391714637539,981.070922362284,0.0,1.0
2020-08-28,44.2828,44.302,44.0299,44.0299,821,42.8352081812914,42.8537805388903,42.5905754085433,42.5905754085433,848.74523420383,0.0,1.0
2020-08-31,43.3966,44.0,43.3966,44.0,3454,41.9779778008669,42.5616528308242,41.9779778008669,42.5616528308242,3570.72599140077,0.0,1.0
2020-09-01,44.1482,44.1482,43.11,43.11,8606,42.7050082160407,42.7050082160407,41.7007466712916,41.7007466712916,8896.83493977853,0.0,1.0
2020-09-02,44.8939,44.8939,44.1,44.1,2753,43.426331500494,43.426331500494,42.6583838599851,42.6583838599851,2846.03608984549,0.0,1.0
2020-09-03,43.8062,44.181,43.8062,44.153,1149,42.3741880963102,42.7367359936055,42.3741880963102,42.7096513054404,1187.82981010987,0.0,1.0
2020-09-04,44.0249,44.1864,43.6,43.7,3386,42.5857388570852,42.7419594691802,42.1747287141803,42.2714597433413,3500.4279695666,0.0,1.0
2020-09-08,43.18,43.77,43.18,43.62,977,41.7684583917043,42.3391714637539,41.7684583917043,42.1940749200125,1010.01716664695,0.0,1.0
2020-09-09,43.8177,43.9029,43.6438,43.6438,1548,42.3853121646637,42.4677270015089,42.2170969049528,42.2170969049528,1600.3137911663,0.0,1.0
2020-09-10,43.315,44.39,43.315,44.39,2678,41.8990452810716,42.9389038445519,41.8990452810716,42.9389038445519,2768.50150694014,0.0,1.0
2020-09-11,43.3738,43.527,43.3738,43.495,2317,41.9559231262182,42.1041150628928,41.9559231262182,42.0731611335613,2395.30171455576,0.0,1.0
2020-09-14,44.39,44.39,43.7927,43.7979,2209,42.9389038445519,42.9389038445519,42.3611294073735,42.3661594208898,2283.65191517206,0.0,1.0
2020-09-15,44.6181,44.99,44.56,44.56,2421,43.1595473220681,43.5192900195177,43.1033465941256,43.1033465941256,2502.8163361845,0.0,1.0
2020-09-16,44.7496,45.285,44.665,44.665,4426,43.2867486254147,43.8046465555425,43.2049141747446,43.2049141747446,4575.57418585403,0.0,1.0
2020-09-17,45.0138,45.0138,43.75,43.75,4267,43.542312004458,43.542312004458,42.3198252579217,42.3198252579217,4411.2008700947,0.0,1.0
2020-09-18,44.2351,44.9625,43.92,44.87,2815,42.7890674803816,43.4926889864984,42.4842680074954,43.4032127845245,2910.13134504724,0.0,1.0
2020-09-21,42.7381,42.77,42.46,42.77,12981,41.341003973842,41.3718611721443,41.0719949817453,41.3718611721443,13419.6856092569,0.0,1.0
2020-09-22,42.96,43.275,42.91,43.24,5928,41.5556501275501,41.8603528694072,41.5072846129696,41.8264970092008,6128.33343283839,0.0,1.0
2020-09-23,41.8162,42.82,41.8162,42.82,864,40.449240616007,41.4202266867248,40.449240616007,41.4202266867248,893.198395069562,0.0,1.0
2020-09-24,41.48,41.9,41.48,41.59,5608,40.1240308959679,40.5303012184439,40.1240308959679,40.2304350280449,5797.51921244224,0.0,1.0
2020-09-25,42.3812,42.43,41.56,41.56,644,40.9957709307665,41.042975672997,40.2014157192966,40.2014157192966,665.763618547219,0.0,1.0
2020-09-28,43.6442,43.6442,42.74,42.74,668,42.2174838290694,42.2174838290694,41.342841863396,41.342841863396,690.57468507693,0.0,1.0
2020-09-29,43.1296,43.6588,43.05,43.6588,3072,41.7197059530071,42.2316065593269,41.642708053795,42.2316065593269,3175.81651580289,0.0,1.0
2020-09-30,43.4299,43.94,43.4232,43.7401,2872,42.0101892335775,42.5036142133276,42.0037082546237,42.3102488860348,2969.0576280553,0.0,1.0
2020-10-01,43.7815,43.91,43.49,43.6,2690,42.3502955321075,42.4745949045793,42.0683245821032,42.1747287141803,2780.907040205,0.0,1.0
2020-10-02,44.3136,44.3139,42.7362,42.7362,6935,42.8650013382729,42.8652915313604,41.3391660842879,41.3391660842879,7169.36443264747,0.0,1.0
2020-10-05,45.0483,45.0483,44.25,44.25,1758,43.5756842095185,43.5756842095185,42.8034804037266,42.8034804037266,1817.41062330126,0.0,1.0
2020-10-06,44.7504,45.8111,44.7504,45.31,1259,43.287522473648,44.3135484999584,43.287522473648,43.8288293128328,1301.54719837104,0.0,1.0
2020-10-07,45.5528,45.5528,45.45,45.45,452,44.0636922516356,44.0636922516356,43.9642527536581,43.9642527536581,467.275086309539,0.0,1.0
2020-10-08,46.0895,46.0895,45.75,45.95,3169,44.5828476851425,44.5828476851425,44.254445841141,44.447907899463,3276.09457636046,0.0,1.0
2020-10-09,45.984,46.4128,45.9,46.16,2205,44.4807964493777,44.8955791024199,44.3995423848825,44.651043060701,2279.51673741711,0.0,1.0
2020-10-12,46.1764,46.285,46.0535,46.285,640,44.6669069494834,44.7719568471522,44.5480245146446,44.7719568471522,661.628440792268,0.0,1.0
2020-10-13,45.775,45.775,45.49,45.49,876,44.2786285984313,44.2786285984313,44.0029451653225,44.0029451653225,905.603928334416,0.0,1.0
2020-10-14,45.8362,46.0,45.59,45.59,484,44.3378279882778,44.4962734140434,44.0996761944835,44.0996761944835,500.356508349152,0.0,1.0
2020-10-15,46.4237,46.4237,44.95,44.95,2003,44.9061227845984,44.9061227845984,43.4805976078533,43.4805976078533,2070.69026079205,0.0,1.0
2020-10-16,46.369,46.6643,46.35,46.35,1640,44.8532109116474,45.1388576407597,44.8348320161068,44.8348320161068,1695.42287953019,0.0,1.0
2020-10-19,45.4207,46.45,45.405,46.22,1714,43.935910562114,44.9315630452678,43.9207237905357,44.7090816781976,1771.92366799679,0.0,1.0
2020-10-20,45.52,46.185,45.52,46.185,1102,44.0319644740708,44.6752258179912,44.0319644740708,44.6752258179912,1139.24147148919,0.0,1.0
2020-10-21,45.6687,45.83,45.6687,45.72,997,44.1758035144332,44.3318306644698,44.1758035144332,44.2254265323927,1030.6930554217,0.0,1.0
2020-10-22,46.3144,46.3144,45.46,45.52,2490,44.8003957697255,44.8003957697255,43.9739258565742,44.0319644740708,2574.14815245742,0.0,1.0
2020-10-23,46.3864,46.47,46.345,46.3741,1677,44.8700421107214,44.9509092511,44.8299954646488,44.8581441941346,1733.67327376349,0.0,1.0
2020-10-26,44.8333,45.88,44.6948,45.88,1504,43.3677124968225,44.3801961790503,43.2337400214345,44.3801961790503,1554.82683586183,0.0,1.0
2020-10-27,44.0506,44.7105,44.041,44.54,2295,42.6105987315796,43.2489267930128,42.6013125527802,43.0840003882934,2372.55823690352,0.0,1.0
2020-10-28,42.7468,42.9724,42.34,42.96,2903,41.349419573379,41.5676447751661,40.9559177467522,41.5556501275501,3001.10525565617,0.0,1.0
2020-10-29,43.5287,43.5359,42.61,42.61,3516,42.1057594903885,42.1127241244881,41.2170915254868,41.2170915254868,3634.82124660252,0.0,1.0
2020-10-30,43.2164,43.38,42.61,43.38,4204,41.8036684863188,41.9619204500262,41.2170915254868,41.9619204500262,4346.07182045421,0.0,1.0
2020-11-02,44.64,44.64,43.44,43.44,2045,43.1807314174543,43.1807314174543,42.0199590675228,42.0199590675228,2114.10962721904,0.0,1.0
2020-11-03,45.9,46.1,45.02,45.02,20811,44.3995423848825,44.5930044432044,43.548309328266,43.548309328266,21514.2960645748,0.0,1.0
2020-11-04,45.6084,46.33,45.4342,45.4342,1273,44.1174747038491,44.8154858102746,43.9489692510507,43.9489692510507,1316.02032051337,0.0,1.0
2020-11-05,47.4318,47.5853,46.99,47.084,2667,45.8812682895701,46.0297504193322,45.453910602737,45.5448377701483,2757.12976811403,0.0,1.0
2020-11-06,47.1999,47.1999,47.1598,47.1598,308,45.6569490329458,45.6569490329458,45.6181598902523,45.6181598902523,318.408687131279,0.0,1.0
2020-11-09,50.1762,52.07,50.1,50.1,5120,48.5359546538636,50.367846884114,48.462245609643,48.462245609643,5293.02752633815,0.0,1.0
2020-11-10,50.5857,50.5857,50.1206,50.39,1462,48.9320682182778,48.9320682182778,48.4821722016501,48.7427655942098,1511.40746943484,0.0,1.0
2020-11-11,50.0402,50.0402,49.87,49.9736,4398,48.4044004542047,48.4044004542047,48.2397642425727,48.3399775887835,4546.62794156937,0.0,1.0
2020-11-12,48.305,49.89,48.27,49.69,7584,46.7259236362037,48.2591104484049,46.6920677759973,48.065648390083,7840.29702338837,0.0,1.0
2020-11-13,50.1494,50.1494,50.135,50.135,238,48.5100307380485,48.5100307380485,48.4961014698493,48.4961014698493,246.043076419624,0.0,1.0
2020-11-16,51.3765,51.46,50.82,50.82,3823,49.6970171968827,49.7777876062321,49.1587090196019,49.1587090196019,3952.19613929506,0.0,1.0
2020-11-17,51.677,51.8757,51.5813,51.5813,852,49.9876939395114,50.1798984944542,49.8951223446043,49.8951223446043,880.792861804706,0.0,1.0
2020-11-18,51.5876,52.4,51.39,51.39,2352,49.9012163994415,50.6870592803451,49.7100758858194,49.7100758858194,2431.48451991158,0.0,1.0
2020-11-19,51.9582,51.9582,51.9582,51.9582,237,50.259701593512,50.259701593512,50.259701593512,50.259701593512,245.009281980887,0.0,1.0
2020-11-20,51.6213,51.7826,51.56,51.7826,1061,49.9338147562687,50.0898419063053,49.874518635393,50.0898419063053,1096.85589950093,0.0,1.0
2020-11-23,53.035,53.0937,52.715,52.715,1203,51.3013013155173,51.3580824296347,50.9917620222022,50.9917620222022,1243.65470980171,0.0,1.0
2020-11-24,54.3068,54.555,53.6402,53.99,3340,52.5315265443864,52.7716129587639,51.8867175039994,52.2250826440045,3452.87342538465,0.0,1.0
2020-11-25,53.8301,54.0,53.7538,54.0,28617,52.0704097283761,52.2347557469206,51.9966039531263,52.2347557469206,29584.095453363,0.0,1.0
2020-11-27,53.7661,53.7661,53.7661,53.7661,247,52.0085018697131,52.0085018697131,52.0085018697131,52.0085018697131,255.347226368266,0.0,1.0
2020-11-30,52.5735,52.97,52.5735,52.9,1626,50.8548876159394,51.2384261465626,50.8548876159394,51.1707144261499,1680.94975738786,0.0,1.0
2020-12-01,52.89,52.89,52.76,52.76,1336,51.1610413232339,51.1610413232339,51.0352909853246,51.0352909853246,1381.14937015386,0.0,1.0
2020-12-02,53.0579,53.2,52.49,52.49,2136,51.3234527211951,51.4609075136328,50.77411720659,50.77411720659,2208.18492114419,0.0,1.0
2020-12-03,53.3136,53.8884,53.13,53.13,3630,51.5707939627597,52.1268039183769,51.3931957932202,51.3931957932202,3752.67381261864,0.0,1.0
2020-12-04,54.345,54.345,53.5,53.5,816,52.5684777975259,52.5684777975259,51.7511006011157,51.7511006011157,843.576262010141,0.0,1.0
2020-12-07,53.7456,54.21,53.7456,53.9842,1916,51.9886720087351,52.4378909081586,51.9886720087351,52.2194722443131,1980.75014462185,0.0,1.0
2020-12-08,54.658,54.658,53.8361,53.8361,1567,52.8712459187997,52.8712459187997,52.0762135901257,52.0762135901257,1619.95588550232,0.0,1.0
2020-12-09,54.515,55.155,54.2741,54.7,3213,52.7329205470995,53.3519991337297,52.4998954978508,52.9118729510473,3321.58153166493,0.0,1.0
2020-12-10,54.4878,54.4878,54.3,54.3968,1887,52.7066097071677,52.7066097071677,52.5249488344034,52.6185844706313,1950.77010589845,0.0,1.0
2020-12-11,53.8612,54.3999,53.6814,54.15,3599,52.1004930784451,52.6215831325352,51.9265706880137,52.379852290662,3720.62618501777,0.0,1.0
2020-12-14,53.738,54.0156,53.738,54.0156,513,51.9813204505188,52.2498457874697,51.9813204505188,52.2498457874697,530.336547072552,0.0,1.0
2020-12-15,54.9601,54.9601,53.82,53.89,1565,53.163470357895,53.163470357895,52.0606398944308,52.1283516148435,1617.88829662484,0.0,1.0
2020-12-16,55.3205,55.3205,54.6946,55.15,1327,53.5120889869911,53.5120889869911,52.9066494754726,53.3471625822716,1371.84522020522,0.0,1.0
2020-12-17,55.6265,55.6265,55.37,55.37,402,53.8080859362236,53.8080859362236,53.5599708464258,53.5599708464258,415.585364372644,0.0,1.0
2020-12-18,55.6489,55.932,55.2105,55.9,1900,53.8297536867557,54.1035992303104,53.405684854914,54.0726453009789,1964.20943360204,0.0,1.0
2020-12-21,54.8066,55.08,54.475,54.4951,1477,53.5459545203003,53.8130658529838,53.2219818870968,53.2416195527403,1511.77337158703,0.54891,1.0
2020-12-22,55.1434,55.21,54.8688,55.1,1809,53.8750075446156,53.9400756307777,53.6067238139833,53.8326058187983,1851.58972863976,0.0,1.0
2020-12-23,55.8395,55.96,55.8,55.8425,2325,54.5550960547874,54.6728243488194,54.5165046223039,54.5580270496596,2379.73804261329,0.0,1.0
2020-12-24,55.8201,55.8201,55.705,55.705,388,54.5361422879474,54.5361422879474,54.4236897846852,54.4236897846852,397.134778724283,0.0,1.0
2020-12-28,55.2948,55.9535,55.2948,55.9535,5384,54.022925085831,54.6664738599297,54.022925085831,54.6664738599297,5510.75682642149,0.0,1.0
2020-12-29,54.7854,55.3,54.535,55.3,2016,53.525242156537,54.0280054769427,53.2806017845402,54.0280054769427,2063.46318017566,0.0,1.0
2020-12-30,55.41,55.6133,55.2899,55.2899,3060,54.1354752889222,54.334099041426,54.0181377942064,54.0181377942064,3132.04232705233,0.0,1.0
2020-12-31,55.44,55.6173,55.03,55.53,2324,54.1647852376438,54.3380070345889,53.7642159384477,54.2527150838088,2378.71449936916,0.0,1.0
2021-01-04,54.2344,55.37,54.2344,55.1,2788,52.986916098349,54.0963953572933,52.986916098349,53.8326058187983,2853.63856464769,0.0,1.0
2021-01-05,55.4737,55.58,54.5601,54.5601,2097,54.1977100800412,54.301564998345,53.3051244416373,53.3051244416373,2146.37018295057,0.0,1.0
2021-01-06,57.5065,58.0314,56.33,56.33,4230,56.1837522054214,56.6965786082216,55.0343137163867,55.0343137163867,4329.58792269,0.0,1.0
2021-01-07,57.7972,58.1819,57.7213,58.1819,1395,56.4677656085344,56.8436168509753,56.3936114382686,56.8436168509753,1427.84282556798,0.0,1.0
2021-01-08,58.27,58.3506,57.6201,57.7,3762,56.9296904003879,57.0084364626201,56.2947392112475,56.3728013746762,3850.56968443493,0.0,1.0
2021-01-11,58.8847,58.8847,57.65,57.65,2114,57.5302512496949,57.5302512496949,56.3239514601401,56.3239514601401,2163.77041810086,0.0,1.0
2021-01-12,60.1069,60.1069,59.932,59.932,565,58.7243385606157,58.7243385606157,58.5534615595684,58.5534615595684,578.301932936134,0.0,1.0
2021-01-13,59.6393,59.8732,59.49,59.76,1618,58.2674941598739,58.4960140600739,58.1216283150691,58.3854178535641,1656.09296901003,0.0,1.0
2021-01-14,60.4763,60.8,59.63,59.63,1744,59.0852417292085,59.4014960759153,58.2584080757702,58.2584080757702,1785.059417771,0.0,1.0
2021-01-15,59.2968,59.6447,58.96,59.49,2645,57.9328722453016,58.2727699506438,57.6038192209863,58.1216283150691,2707.27188073641,0.0,1.0
2021-01-19,59.0148,59.74,58.8585,59.74,4368,57.6573587273179,58.3658778877497,57.504653894478,58.3658778877497,4470.83689038059,0.0,1.0
2021-01-20,59.5983,59.6101,59.305,59.305,1807,58.2274372299543,58.2389658097849,57.9408836312855,57.9408836312855,1849.54264215149,0.0,1.0
2021-01-21,59.295,59.98,59.2857,59.98,2168,57.9311136483783,58.600357477523,57.9220275642746,58.600357477523,2219.04175328414,0.0,1.0
2021-01-22,59.3274,59.3274,58.47,58.47,1250,57.9627683929977,57.9627683929977,57.1250900585324,57.1250900585324,1279.42905516844,0.0,1.0
2021-01-25,58.3876,59.34,57.479,59.34,3308,57.0445853993769,57.9750785714608,56.1568847524266,57.9750785714608,3385.88105159775,0.0,1.0
2021-01-26,56.85,58.87,56.85,58.87,2685,55.5423528275623,57.5158893748213,55.5423528275623,57.5158893748213,2748.2136105018,0.0,1.0
2021-01-27,55.7106,56.5923,55.5054,55.55,2211,54.4291609751133,55.2905803680431,54.2286809258571,54.2722550496233,2263.05411278193,0.0,1.0
2021-01-28,57.3381,57.4693,56.54,56.83,5265,56.0192256932638,56.1474078690066,55.2394833574384,55.5228128617478,5388.95518036946,0.0,1.0
2021-01-29,56.3107,56.7581,55.99,56.7581,1283,55.0154576493757,55.4525666846449,54.7021342975411,55.4525666846449,1313.20598222489,0.0,1.0
2021-02-01,57.1056,57.1061,56.39,56.39,4220,55.7920735906709,55.7925620898162,55.09293361383,55.09293361383,4319.35249024864,0.0,1.0
2021-02-02,58.2123,58.3732,57.8525,57.8525,3627,56.8733175990132,57.0305166239905,56.5217936140114,56.5217936140114,3712.39134647674,0.0,1.0
2021-02-03,58.143,58.22,58.143,58.22,332,56.8056116174662,56.8808404858518,56.8056116174662,56.8808404858518,339.816357052737,0.0,1.0
2021-02-04,59.0542,59.0542,59.0,59.0,2086,57.6958524599723,57.6958524599723,57.6428991526152,57.6428991526152,2135.11120726509,0.0,1.0
2021-02-05,60.6323,60.745,60.36,60.36,3783,59.2376534625612,59.3477611699256,58.9716168279975,58.9716168279975,3872.06409256176,0.0,1.0
2021-02-08,60.9225,60.9225,60.66,60.78,2924,59.5211783665288,59.5211783665288,59.2647163152142,59.3819561101009,2992.84044585001,0.0,1.0
2021-02-09,60.3854,60.4423,60.355,60.355,409,58.9964325845818,59.052023787324,58.9667318365439,58.9667318365439,418.629186851113,0.0,1.0
2021-02-10,60.314,60.95,60.2,60.95,1423,58.9266749066243,59.5480458195237,58.8152971014819,59.5480458195237,1456.50203640375,0.0,1.0
2021-02-11,60.148,60.38,59.4913,60.38,9034,58.7644931903644,58.991156793812,58.1228984128471,58.991156793812,9246.68966751333,0.0,1.0
2021-02-12,60.6126,60.6126,60.34,60.3428,1549,59.218406596234,59.218406596234,58.9520768621831,58.9548124573971,1585.46848516473,0.0,1.0
2021-02-16,60.34,60.65,60.34,60.59,3458,58.9520768621831,59.254946332307,58.9520768621831,59.1963264348636,3539.41253821796,0.0,1.0
2021-02-17,60.37,60.46,60.185,60.185,1318,58.9813868109047,59.0693166570697,58.8006421271211,58.8006421271211,1349.0299957696,0.0,1.0
2021-02-18,59.6486,59.99,59.525,59.99,2221,58.2765802439777,58.6101274604303,58.1558232552444,58.6101274604303,2273.28954522328,0.0,1.0
2021-02-19,60.8696,60.8696,60.8696,60.8696,444,59.4694951569496,59.4694951569496,59.4694951569496,59.4694951569496,454.453200395829,0.0,1.0
2021-02-22,61.3202,61.9199,60.19,60.19,1367,59.909730586749,60.4956364616952,58.8055271185747,58.8055271185747,1399.1836147322,0.0,1.0
2021-02-23,61.4419,61.4419,61.21,61.213,761,60.02863127873,60.02863127873,59.8020653751115,59.8049963699836,778.916408786544,0.0,1.0
2021-02-24,62.5592,62.5592,62.0,62.0,632,61.120231468954,61.120231468954,60.5738940247821,60.5738940247821,646.879330293162,0.0,1.0
2021-02-25,60.4103,61.8,60.4103,61.8,595,59.0207598420208,60.3784943666376,59.0207598420208,60.3784943666376,609.008230260177,0.0,1.0
2021-02-26,60.5903,61.15,60.5903,61.15,865,59.1966195343509,59.7434454776681,59.1966195343509,59.7434454776681,885.364906176558,0.0,1.0
2021-03-01,62.1055,62.3399,62.1055,62.2899,750,60.6769673444533,60.9059757437986,60.6769673444533,60.8571258292625,767.657433101062,0.0,1.0
2021-03-02,60.6,61.84,60.1625,61.2645,2587,59.2060964177709,60.4175742982665,58.7786596655799,59.8553117819558,2647.9063725766,0.0,1.0
2021-03-03,61.26,62.0,61.1893,61.1893,2522,59.8509152896476,60.5738940247821,59.7818415104935,59.7818415104935,2581.37606170784,0.0,1.0
2021-03-04,59.9993,60.7833,58.65,60.765,2226,58.619213544534,59.3851802044602,57.3009497508624,59.36730113574,2278.40726144395,0.0,1.0
2021-03-05,61.4645,61.4645,59.35,61.01,2673,60.0507114401003,60.0507114401003,57.984848554368,59.606665716967,2735.93109157219,0.0,1.0
2021-03-08,62.24,62.4,61.7801,61.99,3006,60.8083736145554,60.964693341071,60.3590521006522,60.5641240418748,3076.77099186906,0.0,1.0
2021-03-09,62.2588,62.83,62.2588,62.43,3754,60.826741182421,61.3848026060816,60.826741182421,60.9940032897927,3842.38133848185,0.0,1.0
2021-03-10,63.8883,63.9075,63.34,63.34,2226,62.418759897153,62.4375182643348,61.8830717343499,61.8830717343499,2278.40726144395,0.0,1.0
2021-03-11,64.9261,65.1097,64.8627,65.09,2356,63.4326887232646,63.6120656094412,63.3707470316328,63.5928187431139,2411.46788318147,0.0,1.0
2021-03-12,65.0452,65.0452,64.69,64.7176,1716,63.5490492196896,63.5490492196896,63.202019426825,63.228984579649,1756.40020693523,0.0,1.0
2021-03-15,65.639,65.73,64.88,65.73,5978,64.1291908047205,64.2180976491762,63.3876491020623,64.2180976491762,6118.74151343754,0.0,1.0
2021-03-16,64.45,65.0109,64.45,64.7071,1333,62.9675398370517,63.5155381783178,62.9675398370517,63.2187260975964,1364.38314443162,0.0,1.0
2021-03-17,65.01,65.02,64.4,64.4,1002,63.5146588798562,63.5244288627634,62.9186899225156,62.9186899225156,1025.59033062302,0.0,1.0
2021-03-18,63.7413,65.1903,63.6899,64.4979,7852,62.2751411484168,63.6908116716734,62.2249234362737,63.0143380551773,8036.86155294606,0.0,1.0
2021-03-19,63.7352,64.08,63.7352,63.75,3160,62.2691814588434,62.6060504694844,62.2691814588434,62.2836410335461,3234.39665146581,0.0,1.0
2021-03-22,63.2411,63.2411,62.7314,62.7314,741,61.7864466033975,61.7864466033975,61.2884705746163,61.2884705746163,758.44554390385,0.0,1.0
2021-03-23,61.4736,62.52,61.33,62.52,694,60.0596021245458,61.0819331359577,59.9193051699981,61.0819331359577,710.339011429517,0.0,1.0
2021-03-24,61.1869,61.9799,61.1869,61.9799,538,59.7794967145958,60.5542563591385,59.7794967145958,60.5542563591385,550.666265344495,0.0,1.0
2021-03-25,62.395,62.395,61.1271,61.1271,904,60.9598083496174,60.9598083496174,59.7210722168106,59.7210722168106,925.283092697814,0.0,1.0
2021-03-26,63.2552,63.3144,62.3658,63.3144,496,61.8002222792967,61.8580605781074,60.9312799995283,61.8580605781074,507.677449090836,0.0,1.0
2021-03-29,62.2647,63.45,62.176,63.45,1017,60.8325054723363,61.9905415463294,60.7458457239492,61.9905415463294,1040.94347928504,0.0,1.0
2021-03-30,62.66,62.7344,62.31,62.3587,3078,61.2187128966588,61.2914015694885,60.876763494906,60.9243433116642,3150.46610544676,0.0,1.0
2021-03-31,62.8868,63.08,62.7,62.7,3918,61.4402961089946,61.6290521787621,61.2577928282877,61.2577928282877,4010.24243051995,0.0,1.0
2021-04-01,63.5242,63.5242,62.41,62.41,3109,62.063034819501,62.063034819501,60.9744633239782,60.9744633239782,3182.19594601494,0.0,1.0
2021-04-05,63.48,64.1,63.19,64.0,9512,62.019851495051,62.6255904352989,61.7365219907416,62.5278906062266,9735.94333820975,0.0,1.0
2021-04-06,63.6456,63.6456,63.6456,63.6456,336,62.1816424119947,62.1816424119947,62.1816424119947,62.1816424119947,343.910530029276,0.0,1.0
2021-04-07,63.2778,63.64,63.2778,63.64,454,61.822302440667,62.1761712215666,61.822302440667,62.1761712215666,464.688632837177,0.0,1.0
2021-04-08,63.3523,63.3523,62.9775,62.9775,336,61.8950888133258,61.8950888133258,61.5289098539631,61.5289098539631,343.910530029276,0.0,1.0
2021-04-09,63.4853,63.4853,63.1841,63.1841,1562,62.0250295859919,62.0250295859919,61.7307577008263,61.7307577008263,1598.77454733848,0.0,1.0
2021-04-12,63.7,63.7211,63.4298,63.43,2041,62.23479111901,62.2554057829442,61.9708061808568,61.9710015805149,2089.05176127902,0.0,1.0
2021-04-13,63.7841,63.9346,63.54,63.57,6352,62.3169566752597,62.4639949180134,62.0784713924944,62.1077813412161,6501.54668674393,0.0,1.0
2021-04-14,64.0104,64.4351,64.0104,64.4351,568,62.5380513884502,62.9529825625199,62.5380513884502,62.9529825625199,581.372562668538,0.0,1.0
2021-04-15,64.4448,64.4448,64.27,64.27,3097,62.9624594459399,62.9624594459399,62.7916801447217,62.7916801447217,3169.91342708532,0.0,1.0
2021-04-16,64.7977,64.86,64.33,64.33,1244,63.3072421427358,63.3681091362478,62.850300042165,62.850300042165,1273.28779570363,0.0,1.0
2021-04-19,64.3069,64.3069,64.3069,64.3069,677,62.8277313816493,62.8277313816493,62.8277313816493,62.8277313816493,692.938776279226,0.0,1.0
2021-04-20,62.9287,63.95,62.9287,63.95,321,61.4812323373759,62.4790406916905,61.4812323373759,62.4790406916905,328.557381367255,0.0,1.0
2021-04-21,64.1148,64.1169,63.665,63.665,1495,62.6400500100016,62.6421017064121,62.2005961788347,62.2005961788347,1530.19714998145,0.0,1.0
2021-04-22,63.7942,64.56,63.7942,64.51,1724,62.326824357996,63.0750096490311,62.326824357996,63.026159734495,1764.58855288831,0.0,1.0
2021-04-23,64.5422,64.5422,64.16,64.4825,468,63.0576190794563,63.0576190794563,62.6842103327422,62.9992922815002,479.018238255063,0.0,1.0
2021-04-26,64.9899,65.16,64.88,65.0,10560,63.4950212142126,63.6612086234645,63.3876491020623,63.5048888969489,10808.616658063,0.0,1.0
2021-04-27,65.41,65.9906,65.0955,65.1,1254,63.9054581961451,64.4727034037384,63.5981922337129,63.6025887260212,1283.52322814498,0.0,1.0
2021-04-28,65.3,65.4953,65.2376,65.28,2227,63.7979883841656,63.9887961503437,63.7370236908246,63.7784484183512,2279.43080468809,0.0,1.0
2021-04-29,65.503,65.79,65.1438,65.79,1106,63.9963190371823,64.2767175466196,63.6453812511548,64.2767175466196,1132.03882801303,0.0,1.0
2021-04-30,64.6411,66.1798,64.623,65.33,1031,63.1542442104087,64.6575514803431,63.1365605413466,63.8272983328873,1055.27308470293,0.0,1.0
2021-05-03,65.42,66.57,65.28,65.28,2558,63.9152281790523,65.0387762133829,63.7784484183512,63.7784484183512,2618.22361849669,0.0,1.0
2021-05-04,64.96,64.96,64.5,64.5,5631,63.46580896532,63.46580896532,63.0163897515878,63.0163897515878,5763.57200772278,0.0,1.0
2021-05-05,65.08,65.26,64.59,65.26,1500,63.5830487602067,63.7589084525367,63.1043195977528,63.7589084525367,1535.31486620213,0.0,1.0
2021-05-06,65.3413,65.3413,64.39,64.96,1433,63.8383384135725,63.8383384135725,62.9089199396083,63.46580896532,1466.7374688451,0.0,1.0
2021-05-07,66.1017,66.105,65.73,65.73,3982,64.5812479138377,64.5844720081971,64.2180976491762,64.2180976491762,4075.74919814457,0.0,1.0
2021-05-10,65.1053,66.5,65.1053,66.0064,5227,63.607766816962,64.9703863330324,63.607766816962,64.4881399767319,5350.06053709234,0.0,1.0
2021-05-11,64.767,64.9,63.99,63.99,4024,63.2772482952106,63.4071890678767,62.5181206233194,62.5181206233194,4118.73801439824,0.0,1.0
2021-05-12,62.6257,63.4,62.6257,63.4,587,61.185201855287,61.9416916317933,61.185201855287,61.9416916317933,600.819884307098,0.0,1.0
2021-05-13,63.542,63.846,63.542,63.846,595,62.0804253890758,62.3774328694554,62.0804253890758,62.3774328694554,609.008230260177,0.0,1.0
2021-05-14,65.32,65.32,64.94,65.1,4156,63.8175283499801,63.8175283499801,63.4462689995056,63.6025887260212,4253.84572262402,0.0,1.0
2021-05-17,65.2,65.23,64.56,64.97,3011,63.7002885550934,63.7295985038151,63.0750096490311,63.4755789482273,3081.88870808973,0.0,1.0
2021-05-18,64.8208,65.21,64.8208,65.21,558,63.3298108032515,63.7100585380006,63.3298108032515,63.7100585380006,571.137130227191,0.0,1.0
2021-05-19,64.0393,64.0393,64.0393,64.0393,161,62.566286639052,62.566286639052,62.566286639052,62.566286639052,164.790462305695,0.0,1.0
2021-05-20,64.3366,64.45,64.3366,64.45,380,62.8567482308838,62.9675398370517,62.8567482308838,62.9675398370517,388.946432771205,0.0,1.0
2021-05-21,64.6491,65.165,64.6491,65.165,371,63.1620601967345,63.6660936149181,63.1620601967345,63.6660936149181,379.734543573992,0.0,1.0
2021-05-24,65.5889,65.5889,65.355,65.3625,726,64.0802431903553,64.0802431903553,63.8517232901554,63.8590507773358,743.092395241829,0.0,1.0
2021-05-25,64.5952,65.96,64.5952,65.26,1203,63.1093999888646,64.4428072560423,63.1093999888646,63.7589084525367,1231.3225226941,0.0,1.0
2021-05-26,65.3079,65.3079,64.82,64.82,1356,63.8057066706623,63.8057066706623,63.3290292046189,63.3290292046189,1387.92463904672,0.0,1.0
2021-05-27,66.0,66.01,66.0,66.0,702,64.4818871876712,64.4916571705785,64.4818871876712,64.4818871876712,718.527357382595,0.0,1.0
2021-05-28,65.853,65.853,65.4772,65.4772,1099,64.338268438935,64.338268438935,63.9711124812816,63.9711124812816,1124.87402530409,0.0,1.0
2021-06-01,66.8623,66.8646,66.33,66.33,2323,65.3243528137611,65.3265999098297,64.8042966236096,64.8042966236096,2377.69095612502,0.0,1.0
2021-06-02,66.4352,66.5,66.4352,66.5,278,64.9070768437936,64.9703863330324,64.9070768437936,64.9703863330324,284.54502186946,0.0,1.0
2021-06-03,66.3548,66.63,66.311,66.3748,2245,64.8285261812195,65.0973961108263,64.7857336560859,64.8480661470339,2297.85458308251,0.0,1.0
2021-06-04,66.6814,66.705,66.35,66.35,2414,65.1476138229694,65.1706709826304,64.823836589424,64.823836589424,2470.83339134129,0.0,1.0
2021-06-07,66.6182,66.64,66.5245,66.5245,719,65.0858675309958,65.1071660937335,64.9943227911551,64.9943227911551,735.927592532885,0.0,1.0
2021-06-08,67.1698,67.19,66.84,67.19,3987,65.6247797881582,65.6445151536307,65.302565751878,65.6445151536307,4080.86691436525,0.0,1.0
2021-06-09,66.3773,66.6817,66.3773,66.6817,701,64.8505086427608,65.1479069224566,64.8505086427608,65.1479069224566,717.503814138459,0.0,1.0
2021-06-10,65.7993,66.5365,65.7494,66.5365,574,64.2858036307233,65.0060467706437,64.2370514160162,65.0060467706437,587.513822133346,0.0,1.0
2021-06-11,66.359,66.359,66.0999,66.11,3631,64.8326295740405,64.8326295740405,64.5794893169144,64.5893569996507,3716.48551945328,0.0,1.0
2021-06-14,65.6135,66.3311,65.6135,66.29,716,64.1042773483071,64.8053713217294,64.1042773483071,64.7652166919807,732.856962800481,0.0,1.0
2021-06-15,65.82,65.82,65.59,65.59,2245,64.3060274953412,64.3060274953412,64.0813178884751,64.0813178884751,2297.85458308252,0.0,1.0
2021-06-16,65.3423,65.3423,65.2,65.25,429,63.8393154118632,63.8393154118632,63.7002885550934,63.7491384696295,439.100051733808,0.0,1.0
2021-06-17,64.0812,64.2632,63.55,63.95,8814,62.6072228674333,62.7850365563447,62.0882413754016,62.4790406916905,9021.51015380369,0.0,1.0
2021-06-18,62.8911,63.3,62.8894,63.3,917,61.4444972016447,61.843991802721,61.4428363045505,61.843991802721,938.589154871566,0.0,1.0
2021-06-21,63.9011,64.135,63.21,63.21,3417,62.4312654752742,62.6597853754742,61.756061956556,61.756061956556,3497.44726520844,0.0,1.0
2021-06-22,63.833,63.8564,63.56,63.56,1288,62.364731891676,62.3875936516789,62.0980113583088,62.0980113583088,1318.32369844556,0.0,1.0
2021-06-23,63.8174,64.21,63.8174,64.18,4513,62.3494907183408,62.7330602472783,62.3494907183408,62.7037502985567,4619.25066078013,0.0,1.0
2021-06-24,64.2281,64.31,63.79,63.85,1425,62.7507439163404,62.8307600763506,62.322720965175,62.3813408626183,1458.54912289202,0.0,1.0
2021-06-25,64.6981,64.6981,64.3,64.3,2396,63.2099331129799,63.2099331129799,62.8209900934433,62.8209900934433,2452.40961294686,0.0,1.0
2021-06-28,64.3243,64.77,63.9798,64.77,959,62.8447311519079,63.2801792900828,62.5081552407541,63.2801792900828,981.577971125225,0.0,1.0
2021-06-29,64.286,64.5,64.286,64.5,712,62.8073121173732,63.0163897515878,62.8073121173732,63.0163897515878,728.762789823943,0.0,1.0
2021-06-30,64.5277,64.53,64.28,64.28,584,63.0434526042408,63.0456997003095,62.8014501276289,62.8014501276289,597.749254574694,0.0,1.0
2021-07-01,65.12,65.349,64.62,64.62,10750,63.6221286918356,63.845861300411,63.1336295464745,63.1336295464745,11003.0898744486,0.0,1.0
2021-07-02,64.9006,64.9006,64.8497,64.87,4452,63.4077752668511,63.4077752668511,63.3580460538534,63.377879119155,4556.81452288791,0.0,1.0
2021-07-06,64.1075,64.1075,64.01,64.01,428,62.6329179224793,62.6329179224793,62.5376605891339,62.5376605891339,438.076508489673,0.0,1.0
2021-07-07,63.8881,63.9773,63.8881,63.9773,433,62.4185644974948,62.5057127450273,62.4185644974948,62.5057127450273,443.194224710347,0.0,1.0
2021-07-08,63.0269,63.64,62.64,62.64,875,61.5771735695248,62.1761712215666,61.1991729308443,61.1991729308443,895.600338617906,0.0,1.0
2021-07-09,64.2966,64.31,63.73,63.73,2509,62.8176682992549,62.8307600763506,62.2641010677316,62.2641010677316,2568.06999953409,0.0,1.0
2021-07-12,64.5628,64.5628,64.12,64.12,588,63.0777452442452,63.0777452442452,62.6451304011133,62.6451304011133,601.843427551233,0.0,1.0
2021-07-13,63.5551,63.94,63.5551,63.94,1804,62.0932240666843,62.4692707087833,62.0932240666843,62.4692707087833,1846.47201241909,0.0,1.0
2021-07-14,63.4129,63.85,63.4129,63.85,900,61.9542949097436,62.3813408626183,61.9542949097436,62.3813408626183,921.188919721275,0.0,1.0
2021-07-15,63.0835,63.25,62.92,63.01,2022,61.6324716727797,61.7951418881849,61.4727324522466,61.5606622984116,2069.60443964046,0.0,1.0
2021-07-16,61.9451,62.5075,61.9451,62.5075,464,60.5202568186214,61.0697206573236,60.5202568186214,61.0697206573236,474.924065278524,0.0,1.0
2021-07-19,60.7369,61.0,60.39,60.76,3036,59.3398474837707,59.5968957340598,59.0009267767192,59.3624161442864,3107.4772891931,0.0,1.0
2021-07-20,62.4953,62.5004,62.4901,62.4901,1727,61.0578012781768,61.0627839694595,61.0527208870651,61.0527208870651,1767.65918262071,0.0,1.0
2021-07-21,63.5163,63.5899,62.94,62.94,3051,62.0553165330043,62.1272236072014,61.492272418061,61.492272418061,3122.83043785512,0.0,1.0
2021-07-22,63.2457,63.2457,63.2457,63.2457,114,61.7909407955348,61.7909407955348,61.7909407955348,61.7909407955348,116.683929831362,0.0,1.0
2021-07-23,64.0686,64.12,63.93,63.94,2335,62.5949126889702,62.6451304011133,62.4595007258761,62.4692707087833,2389.97347505464,0.0,1.0
2021-07-26,64.5809,64.5809,64.2,64.2,470,63.0954289133072,63.0954289133072,62.7232902643711,62.7232902643711,481.065324743333,0.0,1.0
2021-07-27,64.2821,64.2821,64.2821,64.2821,182,62.8035018240394,62.8035018240394,62.8035018240394,62.8035018240394,186.284870432525,0.0,1.0
2021-07-28,64.5192,64.5192,64.5192,64.5192,91,63.0351481187697,63.0351481187697,63.0351481187697,63.0351481187697,93.1424352162622,0.0,1.0
2021-07-29,65.1443,65.52,65.06,65.12,2876,63.6458697503002,64.0129280081245,63.5635087943923,63.6221286918356,2943.71037013154,0.0,1.0
2021-07-30,64.965,65.0981,64.965,65.0981,1181,63.4706939567737,63.6007324292688,63.4706939567737,63.6007324292688,1208.80457132314,0.0,1.0
2021-08-02,64.7468,65.37,64.7468,65.01,1023,63.257512929738,63.8663782645162,63.257512929738,63.5146588798562,1047.08473874985,0.0,1.0
2021-08-03,65.4196,65.4196,64.8,64.8,2039,63.914837379736,63.914837379736,63.3094892388045,63.3094892388045,2087.00467479076,0.0,1.0
2021-08-04,64.6938,65.31,64.69,65.31,13768,63.2057320203298,63.8077583670729,63.202019426825,63.8077583670729,14092.1433852472,0.0,1.0
2021-08-05,65.3072,65.3072,65.2543,65.2543,455,63.8050227718588,63.8050227718588,63.7533395622796,63.7533395622796,465.712176081311,0.0,1.0
2021-08-06,65.3198,65.78,65.3198,65.78,815,63.8173329503219,64.2669475637123,63.8173329503219,64.2669475637123,834.187743969822,0.0,1.0
2021-08-09,64.585,65.2,64.585,65.2,518,63.0994346062992,63.7002885550934,63.0994346062992,63.7002885550934,530.195400461801,0.0,1.0
2021-08-10,64.9737,64.9737,64.84,64.84,202,63.4791938419029,63.4791938419029,63.3485691704334,63.3485691704334,206.75573531522,0.0,1.0
2021-08-11,65.4685,65.4685,64.98,64.98,2129,63.9626125961523,63.9626125961523,63.4853489311345,63.4853489311345,2179.12356676288,0.0,1.0
2021-08-12,65.8087,65.82,65.361,65.361,1455,64.2949874146561,64.3060274953412,63.8575852798997,63.8575852798997,1489.25542021606,0.0,1.0
2021-08-13,65.5937,65.77,65.5937,65.77,732,64.0849327821508,64.2571775808051,64.0849327821508,64.2571775808051,749.233654706637,0.0,1.0
2021-08-16,65.0176,65.195,64.723,65.07,2467,63.5220840668657,63.6954035636398,63.2342603704189,63.5732787772995,2525.08118328043,0.0,1.0
2021-08-17,64.1174,64.1174,63.44,63.8967,1734,62.6425902055574,62.6425902055574,61.9807715634222,62.426966682795,1774.82398532966,0.0,1.0
2021-08-18,63.6077,64.45,63.6077,64.45,1879,62.1446141767763,62.9675398370517,62.1446141767763,62.9675398370517,1923.2377557292,0.0,1.0
2021-08-19,62.9533,63.12,62.658,62.658,724,61.5052664953276,61.668132110391,61.2167589000773,61.2167589000773,741.04530875356,0.0,1.0
2021-08-20,63.4523,63.4523,62.62,62.62,1567,61.992788642398,61.992788642398,61.1796329650299,61.1796329650299,1603.89226355916,0.0,1.0
2021-08-23,64.2607,64.2607,63.05,63.05,985,62.7825940606179,62.7825940606179,61.5997422300405,61.5997422300405,1008.19009547273,0.0,1.0
2021-08-24,65.3506,65.412,65.2299,65.2299,2189,63.8474244976762,63.9074121927265,63.729500803986,63.729500803986,2240.53616141097,0.0,1.0
2021-08-25,66.7317,66.8017,66.0,66.0,1077,65.1967568369927,65.2651467173433,64.4818871876712,64.4818871876712,1102.35607393313,0.0,1.0
2021-08-26,66.6423,66.6423,66.51,66.51,658,65.1094131898022,65.1094131898022,64.9801563159396,64.9801563159396,673.491454640665,0.0,1.0
2021-08-27,67.8251,67.9699,67.58,67.581,1065,66.2650067680685,66.4064761205651,66.0255444870125,66.0265214853032,1090.07355500351,0.0,1.0
2021-08-30,67.4173,67.8594,67.4173,67.7701,857,65.8665868651119,66.2985178094403,65.8665868651119,66.2112718620788,877.176560223481,0.0,1.0
2021-08-31,67.0034,67.2228,66.9399,66.9399,289,65.462207272582,65.6765606975665,65.4001678811211,65.4001678811211,295.803997554943,0.0,1.0
2021-09-01,67.356,67.49,67.1314,67.1314,3128,65.8066968698907,65.9376146408474,65.5872630537944,65.5872630537944,3201.6432676535,0.0,1.0
2021-09-02,67.9228,67.9293,67.5,67.5,455,66.360459501072,66.3668099899617,65.9473846237547,65.9473846237547,465.712176081312,0.0,1.0
2021-09-03,67.68,67.7392,67.66,67.7392,588,66.1232443160847,66.1810826148954,66.1037043502702,66.1810826148954,601.843427551233,0.0,1.0
2021-09-07,66.9097,67.44,66.9097,67.26,582,65.3706625327413,65.8887647263113,65.3706625327413,65.7129050339813,595.702168086425,0.0,1.0
2021-09-08,66.4402,66.4402,66.38,66.43,1097,64.9119618352472,64.9119618352472,64.8531465381457,64.9019964526818,1122.82693881582,0.0,1.0
2021-09-09,66.418,66.42,66.23,66.23,951,64.8902724731931,64.8922264697746,64.7065967945374,64.7065967945374,973.389625172148,0.0,1.0
2021-09-10,65.8886,66.3,65.8886,66.1195,741,64.3730495780848,64.7749866748879,64.3730495780848,64.5986384834125,758.44554390385,0.0,1.0
2021-09-13,65.7746,65.7746,65.4,65.66,372,64.2616717729424,64.2616717729424,63.8956882132379,64.1497077688256,380.758086818127,0.0,1.0
2021-09-14,64.8693,65.119,64.8693,65.11,722,63.3771952203515,63.6211516935449,63.3771952203515,63.6123587089284,738.99822226529,0.0,1.0
2021-09-15,65.4224,65.4224,65.1201,65.1201,338,63.91757297495,63.91757297495,63.6222263916647,63.6222263916647,345.957616517546,0.0,1.0
2021-09-16,65.35,65.5531,65.35,65.5531,1082,63.8468382987017,64.0452666515474,63.8468382987017,64.0452666515474,1107.4737901538,0.0,1.0
2021-09-17,64.03,64.63,64.03,64.57,2292,62.5572005549483,63.1433995293817,62.5572005549483,63.0847796319383,2345.96111555685,0.0,1.0
2021-09-20,62.76,62.84,62.03,62.84,1785,61.316412725731,61.3945725889888,60.6032039735037,61.3945725889888,1827.02469078053,0.0,1.0
2021-09-21,62.0414,62.6203,62.0414,62.6203,757,60.614341754018,61.1799260645171,60.614341754018,61.1799260645171,774.822235810006,0.0,1.0
2021-09-22,63.1612,63.4575,63.1612,63.32,377,61.7083844399688,61.9978690335098,61.7083844399688,61.8635317685355,385.875803038801,0.0,1.0
2021-09-23,64.2273,64.2273,64.09,64.09,365,62.7499623177078,62.7499623177078,62.6158204523917,62.6158204523917,373.593284109184,0.0,1.0
2021-09-24,64.0816,64.1,64.06,64.1,3770,62.6076136667496,62.6255904352989,62.58651050367,62.6255904352989,3858.75803038801,0.0,1.0
2021-09-27,64.5789,64.5789,64.5789,64.5789,141,63.0934749167258,63.0934749167258,63.0934749167258,63.0934749167258,144.319597423,0.0,1.0
2021-09-28,63.7879,64.5,63.7879,64.5,5064,62.3206692687644,63.0163897515878,62.3206692687644,63.0163897515878,5183.22298829838,0.0,1.0
2021-09-29,63.7149,63.915,63.7149,63.8194,966,62.2493483935417,62.4448457515153,62.2493483935417,62.3514447149222,988.742773834169,0.0,1.0
2021-09-30,62.8527,62.8527,62.845,62.845,197,61.406980467281,61.406980467281,61.3994575804424,61.3994575804424,201.638019094546,0.0,1.0
2021-10-01,64.3011,64.3011,64.3011,64.3011,216,62.8220647915631,62.8220647915631,62.8220647915631,62.8220647915631,221.085340733106,0.0,1.0
2021-10-04,63.535,63.95,63.45,63.69,9686,62.0735864010408,62.4790406916905,61.9905415463294,62.2250211361027,9914.03986268919,0.0,1.0
2021-10-05,63.8122,64.02,63.8122,64.02,245,62.344410327229,62.5474305720411,62.344410327229,62.5474305720411,250.768094813014,0.0,1.0
2021-10-06,63.0477,63.0477,63.0477,63.0477,136,61.5974951339718,61.5974951339718,61.5974951339718,61.5974951339718,139.201881202326,0.0,1.0
2021-10-07,64.3082,64.7702,64.0,64.0,2307,62.8290014794273,63.280374689741,62.5278906062266,62.5278906062266,2361.31426421887,0.0,1.0
2021-10-08,63.7353,64.14,63.7353,64.14,1197,62.2692791586725,62.6646703669278,62.2692791586725,62.6646703669278,1225.1812632293,0.0,1.0
2021-10-11,63.0251,63.91,63.0251,63.56,749,61.5754149726015,62.4399607600616,61.5754149726015,62.0980113583088,766.633889856928,0.0,1.0
2021-10-12,63.1218,63.32,63.1218,63.32,361,61.6698907073143,61.8635317685355,61.6698907073143,61.8635317685355,369.499111132645,0.0,1.0
2021-10-13,63.4019,63.4019,63.4019,63.4019,75,61.9435479285456,61.9435479285456,61.9435479285456,61.9435479285456,76.7657433101063,0.0,1.0
2021-10-14,64.9309,65.06,64.72,65.06,3323,63.43737831506,63.5635087943923,63.2313293755467,63.5635087943923,3401.23420025978,0.0,1.0
2021-10-15,65.3892,66.03,65.3892,65.8,730,63.8851366316981,64.5111971363929,63.8851366316981,64.2864875295268,747.186568218367,0.0,1.0
2021-10-18,65.7637,65.7637,65.51,65.51,594,64.2510224915736,64.2510224915736,64.0031580252173,64.0031580252173,607.984687016041,0.0,1.0
2021-10-19,66.1992,66.2001,66.1638,66.2,1471,64.6765052471831,64.6773845456448,64.6419195076915,64.6772868458157,1505.63211212222,0.0,1.0
2021-10-20,66.3057,66.49,66.28,66.49,1248,64.780555565145,64.9606163501252,64.7554467090735,64.9606163501252,1277.38196868017,0.0,1.0
2021-10-21,65.9713,66.0,65.88,66.0,1055,64.4538473367275,64.4818871876712,64.3646473927845,64.4818871876712,1079.83812256216,0.0,1.0
2021-10-22,65.9083,66.0,65.9083,66.0,334,64.392296444412,64.4818871876712,64.392296444412,64.4818871876712,341.863443541007,0.0,1.0
2021-10-25,65.8824,65.94,65.8824,65.94,333,64.3669921886823,64.4232672902279,64.3669921886823,64.4232672902279,340.839900296872,0.0,1.0
2021-10-26,65.5034,65.52,65.5,65.5,2849,63.9967098364985,64.0129280081245,63.9933880423101,63.9933880423101,2916.07470253991,0.0,1.0
2021-10-27,64.2222,65.2711,64.2222,65.2711,2763,62.7449796264251,63.7697531335638,62.7449796264251,63.7697531335638,2828.04998354432,0.0,1.0
2021-10-28,65.2922,65.2922,65.0346,65.0346,244,63.790367797498,63.790367797498,63.5386930378079,63.5386930378079,249.744551568879,0.0,1.0
2021-10-29,65.0442,65.3172,64.7399,65.3172,1335,63.5480722213989,63.814792754766,63.2507716415321,63.814792754766,1366.43023091989,0.0,1.0
2021-11-01,65.9919,65.9919,65.17,65.21,843,64.4739735015164,64.4739735015164,63.6709786063717,63.7100585380006,862.846954805594,0.0,1.0
2021-11-02,65.8452,65.8452,65.7685,65.7685,620,64.3306478522674,64.3306478522674,64.255712083369,64.255712083369,634.596811363545,0.0,1.0
2021-11-03,66.5584,66.5584,66.179,66.179,655,65.0274430332106,65.0274430332106,64.6567698817105,64.6567698817105,670.420824908261,0.0,1.0
2021-11-04,64.4548,65.85,64.42,65.85,3573,62.9722294288472,64.3353374440629,62.93822988833,64.3353374440629,3657.12001129346,0.0,1.0
2021-11-05,64.8206,65.12,64.8206,65.105,1170,63.3296154035934,63.6221286918356,63.3296154035934,63.6074737174748,1197.54559563766,0.0,1.0
2021-11-08,64.975,64.975,64.75,64.791,2019,63.4804639396809,63.4804639396809,63.2606393242684,63.300696254188,2066.53380990806,0.0,1.0
2021-11-09,65.287,65.287,65.23,65.23,1001,63.7852874063862,63.7852874063862,63.7295985038151,63.7295985038151,1024.56678737889,0.0,1.0
2021-11-10,64.5846,65.17,64.44,65.17,1485,63.0990438069829,63.6709786063717,62.9577698541445,63.6709786063717,1519.9617175401,0.0,1.0
2021-11-11,64.7505,64.76,64.75,64.76,533,63.2611278234137,63.2704093071756,63.2606393242684,63.2704093071756,545.548549123822,0.0,1.0
2021-11-12,65.2551,65.2551,65.201,65.2113,983,63.7541211609122,63.7541211609122,63.7012655533841,63.7113286357785,1006.14300898446,0.0,1.0
2021-11-15,64.9225,65.04,64.9225,65.04,357,63.429171529418,63.5439688285778,63.429171529418,63.5439688285778,365.404938156106,0.0,1.0
2021-11-16,65.2714,65.4206,64.49,64.49,1646,63.770046233051,63.9158143780267,63.0066197686806,63.0066197686806,1684.7521798458,0.0,1.0
2021-11-17,65.0486,65.15,64.82,65.15,774,63.552371013878,63.6514386405573,63.3290292046189,63.6514386405573,792.222470960297,0.0,1.0
2021-11-18,64.8077,65.2546,64.74,64.74,1162,63.317012125643,63.7536326617668,63.2508693413611,63.2508693413611,1189.35724968458,0.0,1.0
2021-11-19,64.11,64.39,64.08,64.39,1922,62.6353604182061,62.9089199396083,62.6060504694844,62.9089199396083,1967.25011522699,0.0,1.0
2021-11-22,64.1173,64.541,64.1173,64.48,963,62.6424925057284,63.0564466815074,62.6424925057284,62.9968497857733,985.672144101764,0.0,1.0
2021-11-23,63.2947,63.9,63.15,63.9,3370,61.8388137117802,62.4301907771544,61.6974420591127,62.4301907771544,3449.34073273411,0.0,1.0
2021-11-24,63.7497,63.97,63.0,63.97,3125,62.2833479340589,62.498580657505,61.5508923155044,62.498580657505,3198.57263792109,0.0,1.0
2021-11-26,62.2222,62.2222,61.5,62.17,1133,60.7909830449806,60.7909830449806,60.0853948794209,60.7399837342049,1159.67449560467,0.0,1.0
2021-11-29,62.4625,62.97,62.4625,62.97,613,61.0257557342411,61.5215823667827,61.0257557342411,61.5215823667827,627.432008654602,0.0,1.0
2021-11-30,60.5066,61.74,60.2301,61.74,1858,59.1148447774174,60.3198744691943,58.8447047500327,60.3198744691943,1901.74334760237,0.0,1.0
2021-12-01,59.2454,61.71,59.2454,61.71,1525,57.8826545331584,60.2905645204726,57.8826545331584,60.2905645204726,1560.9034473055,0.0,1.0
2021-12-02,60.9981,61.17,60.9981,61.061,600,59.5950394373074,59.7629854434826,59.5950394373074,59.6564926297938,614.12594648085,0.0,1.0
2021-12-03,60.5055,60.5055,60.11,60.45,1010,59.1137700792976,59.1137700792976,58.7273672553169,59.0595466741625,1033.7786765761,0.0,1.0
2021-12-06,61.8635,62.1,61.8635,62.0,779,60.4405337580985,60.6715938538543,60.4405337580985,60.5738940247821,797.34018718097,0.0,1.0
2021-12-07,62.782,63.1924,62.782,63.1924,729,61.3379066881269,61.7388667866393,61.3379066881269,61.7388667866393,746.163024974233,0.0,1.0
2021-12-08,62.869,62.97,62.81,62.83,1586,61.4229055394197,61.5215823667827,61.3652626402671,61.3848026060816,1623.33958519771,0.0,1.0
2021-12-09,62.0474,62.365,62.0474,62.365,2001,60.6202037437623,60.9304984008957,60.6202037437623,60.9304984008957,2048.11003151364,0.0,1.0
2021-12-10,61.4519,61.47,61.3279,61.47,574,60.0384012616372,60.0560849306992,59.9172534735876,60.0560849306992,587.513822133346,0.0,1.0
2021-12-13,60.6343,61.21,60.34,61.21,1656,59.2396074591426,59.8020653751115,58.9520768621831,59.8020653751115,1694.98761228715,0.0,1.0
2021-12-14,59.9848,60.47,59.95,60.47,979,58.6050470693185,59.079086639977,58.5710475288014,59.079086639977,1002.04883600792,0.0,1.0
2021-12-15,60.3152,60.3152,59.03,59.385,2442,58.9278473045731,58.9278473045731,57.6722091013369,58.0190434945433,2499.49260217706,0.0,1.0
2021-12-16,60.4669,61.08,60.33,60.9,1027,59.0760579452757,59.6750555973176,58.9423068792758,59.4991959049875,1051.17891172639,0.0,1.0
2021-12-17,60.2789,60.54,59.58,59.86,1194,58.8923822666199,59.1474765203275,58.2095581612341,58.4831176826364,1222.11063349689,0.0,1.0
2021-12-20,58.5483,58.96,57.83,58.96,3297,57.6458301474874,58.051184158991,56.9386021016698,58.051184158991,3348.61592948044,0.4547,1.0
2021-12-21,60.2322,60.24,59.15,59.15,701,59.3037743300743,59.3114541000275,58.2382554783636,58.2382554783636,711.974451490988,0.0,1.0
2021-12-22,60.8446,60.86,60.49,60.49,1638,59.9067347299889,59.921897352717,59.5576005728862,59.5576005728862,1663.6435827992,0.0,1.0
2021-12-23,61.5246,61.5246,61.385,61.385,808,60.5762531361645,60.5762531361645,60.4388049457202,60.4388049457202,820.649581747102,0.0,1.0
2021-12-27,62.002,62.002,61.66,61.74,1779,61.0462944407355,61.0462944407355,60.7095660658648,60.7883329371796,1806.85099743576,0.0,1.0
2021-12-28,61.872,62.2485,61.87,62.24,6014,60.9182982748489,61.2889948629741,60.9163291030661,61.2806258828969,6108.15171364737,0.0,1.0
2021-12-29,62.1467,62.2,61.88,61.88,4365,61.1887640192261,61.2412424472395,60.9261749619804,60.9261749619804,4433.33592119567,0.0,1.0
2021-12-30,62.0673,62.5,62.0673,62.5,1178,61.1105878994461,61.5366182146699,61.1105878994461,61.5366182146699,1196.44208824021,0.0,1.0
2021-12-31,62.18,62.4376,62.04,62.04,2472,61.2215507294108,61.4751800550444,61.08370870461,61.08370870461,2510.70020554312,0.0,1.0
2022-01-03,62.2497,62.6227,61.97,62.4301,3741,61.2901763660438,61.657426903549,61.0147876922095,61.4677956608587,3799.56693727217,0.0,1.0
2022-01-04,62.7952,62.7952,62.4493,62.56,846,61.8272679698215,61.8272679698215,61.4866997099742,61.595693368156,859.244487819367,0.0,1.0
2022-01-05,61.283,63.04,61.283,63.04,1169,60.3383771847939,62.0682945960447,60.3383771847939,62.0682945960447,1187.30118943362,0.0,1.0
2022-01-06,61.72,61.78,61.2538,61.2538,662,60.7686412193509,60.8277163728369,60.309627276764,60.309627276764,672.363889995769,0.0,1.0
2022-01-07,61.4445,61.93,61.4445,61.6727,1174,60.4973878062606,60.9754042565522,60.4973878062606,60.722070306686,1192.37946654839,0.0,1.0
2022-01-10,61.1117,61.1117,60.2,60.9086,3913,60.1697176215911,60.1697176215911,59.2720706643701,59.9697482270407,3974.25967002031,0.0,1.0
2022-01-11,61.8789,61.8789,61.12,61.13,1366,60.9250919174998,60.9250919174998,60.17788968449,60.1877355434044,1387.38530775562,0.0,1.0
2022-01-12,62.2423,62.2423,61.91,62.0,2037,61.2828904304472,61.2828904304472,60.9557125387235,61.0443252689526,2068.89009655798,0.0,1.0
2022-01-13,62.0152,62.73,62.0152,62.19,1433,61.0592909745024,61.7630729696999,61.0592909745024,61.2313965883252,1455.43422109356,0.0,1.0
2022-01-14,61.7843,61.7843,61.27,61.58,4667,60.8319500921701,60.8319500921701,60.3255775682052,60.63079919455,4740.06385892788,0.0,1.0
2022-01-18,60.693,61.2,60.693,61.2,1176,59.7574715088474,60.2566565558048,59.7574715088474,60.2566565558048,1194.4107773943,0.0,1.0
2022-01-19,60.19,60.985,60.19,60.985,674,59.2622248054557,60.0449705891463,59.2622248054557,60.0449705891463,684.551755071222,0.0,1.0
2022-01-20,59.3876,61.12,59.3876,61.12,1389,58.4721930861685,60.17788968449,58.4721930861685,60.17788968449,1410.74538248357,0.0,1.0
2022-01-21,58.5158,59.35,58.5158,58.94,8448,57.6138311060157,58.4351726566506,57.6138311060157,58.0314924411623,8580.25701311822,0.0,1.0
2022-01-24,58.9051,59.02,56.31,57.39,2255,57.9971303935513,58.1102593124771,55.442031546689,56.5053843094385,2290.30297876202,0.0,1.0
2022-01-25,58.2431,58.53,57.16,58.05,1960,57.3453345334215,57.6278122256741,56.2789295544085,57.1552109977854,1990.68462899049,0.0,1.0
2022-01-26,57.8273,59.34,57.8273,58.94,1220,56.9359437197629,58.4253267977362,56.9359437197629,58.0314924411623,1239.09961600429,0.0,1.0
2022-01-27,57.6378,58.59,57.5,57.58,1090,56.749364693336,57.6868873791602,56.6136887574963,56.6924556288111,1107.06441102023,0.0,1.0
2022-01-28,58.5965,58.5965,57.19,57.19,1506,57.6932871874545,57.6932871874545,56.3084671311516,56.3084671311516,1529.57706696923,0.0,1.0
2022-01-31,60.007,60.007,59.09,59.09,1670,59.0820455873232,59.0820455873232,58.1791803248776,58.1791803248776,1696.14455633374,0.0,1.0
2022-02-01,60.647,60.647,60.22,60.4,629,59.7121805578414,59.7121805578414,59.2917623821988,59.468987842657,638.847261038277,0.0,1.0
2022-02-02,60.4704,60.4704,60.25,60.25,761,59.538302689414,59.538302689414,59.3212999589418,59.3212999589418,772.913776868249,0.0,1.0
2022-02-03,59.32,60.36,59.3,59.65,2392,58.4056350799075,59.4296044069996,58.3859433620788,58.730548424081,2429.44777170677,0.0,1.0
2022-02-04,59.6503,59.81,59.03,59.07,994,58.7308437998484,58.8880821667106,58.1201051713915,58.1594886070489,1009.56149041661,0.0,1.0
2022-02-07,59.5947,59.79,59.49,59.53,1101,58.6761008242847,58.8683904488819,58.5730146814514,58.6123981171088,1118.23662067272,0.0,1.0
2022-02-08,60.6755,60.6755,59.97,59.97,287,59.7402412557473,59.7402412557473,59.0456159093401,59.0456159093401,291.493106387894,0.0,1.0
2022-02-09,61.9461,61.9461,61.69,61.69,3842,60.9912560894043,60.9912560894043,60.7391036426078,60.7391036426078,3902.14813499055,0.0,1.0
2022-02-10,60.7607,61.68,60.44,60.97,1359,59.8241279736975,60.7292577836935,59.5083712783144,60.0302018007748,1380.27571979494,0.0,1.0
2022-02-11,59.7712,60.8009,59.4,60.62,2165,58.8498802341229,59.8637083265332,58.4844019512223,59.6855967387727,2198.89399069613,0.0,1.0
2022-02-14,59.3851,59.69,59.16,59.53,3001,58.4697316214399,58.7699318597384,58.248101337278,58.6123981171088,3047.98192428596,0.0,1.0
2022-02-15,60.1671,60.25,59.9,60.02,2748,59.2396777885419,59.3212999589418,58.9766948969397,59.0948452039118,2791.02110227851,0.0,1.0
2022-02-16,60.6118,60.78,59.97,59.97,1872,59.6775231344629,59.8431304814022,59.0456159093401,59.0456159093401,1901.30695177051,0.0,1.0
2022-02-17,59.2636,59.84,59.19,59.84,1420,58.3501044356306,58.9176197434536,58.277638914021,58.9176197434536,1442.23070059516,0.0,1.0
2022-02-18,58.6322,59.1,58.48,59.01,3731,57.7284369037787,58.1890261837919,57.5785829311024,58.1004134535628,3789.41038304262,0.0,1.0
2022-02-22,57.9602,58.86,57.72,58.41,2123,57.0667951847346,57.9527255698476,56.830297653612,57.5096619187019,2156.23646293205,0.0,1.0
2022-02-23,57.1318,58.22,57.1318,57.62,2737,56.2511642322701,57.3225905993293,56.2511642322701,56.7318390644685,2779.84889262601,0.0,1.0
2022-02-24,58.062,58.062,55.99,56.0,1884,57.1670260284827,57.1670260284827,55.1269640614299,55.1368099203443,1913.49481684596,0.0,1.0
2022-02-25,59.2668,59.29,58.0,58.32,6108,58.3532551104832,58.3760975031645,57.1059817032137,57.4210491884728,6203.62332340508,0.0,1.0
2022-02-28,59.46,59.46,58.49,58.51,2834,58.5434771047084,58.5434771047084,57.5884287900167,57.6081205078454,2878.36746865258,0.0,1.0
2022-03-01,58.2441,59.43,58.08,59.43,2080,57.3463191193129,58.5139395279654,57.1847485745285,58.5139395279654,2112.56327974502,0.0,1.0
2022-03-02,59.9096,60.12,58.9,58.9,3097,58.9861469214974,59.1933037930553,57.992109005505,57.992109005505,3145.48484488958,0.0,1.0
2022-03-03,59.68,60.17,59.05,60.17,2026,58.760086000824,59.2425330876271,58.1397968892202,59.2425330876271,2057.71788690548,0.0,1.0
2022-03-04,58.8048,58.8048,58.19,58.65,3522,57.8983764286404,57.8983764286404,57.2930530225863,57.7459625326463,3577.13839964516,0.0,1.0
2022-03-07,56.9765,58.57,56.9765,58.48,2784,56.0982580433303,57.6671956613315,56.0982580433303,57.5785829311024,2827.58469750487,0.0,1.0
2022-03-08,57.358,58.27,57.01,57.05,2330,56.4738775609126,57.3718198939011,56.1312416706933,56.1706251063507,2366.4771354836,0.0,1.0
2022-03-09,58.5017,58.79,58.25,58.25,902,57.5999484449465,57.8838045574471,57.3521281760724,57.3521281760724,916.12119150481,0.0,1.0
2022-03-10,58.6995,58.7,57.95,58.39,5155,57.7946995342723,57.795191827218,57.056752408642,57.4899702008732,5235.70370532959,0.0,1.0
2022-03-11,58.0871,58.67,57.75,58.67,2637,57.1917391343577,57.765654250475,56.859835230355,57.765654250475,2678.28335033058,0.0,1.0
2022-03-14,57.2382,58.1,57.11,58.1,2267,56.3559241711187,57.2044402923572,56.2297002598368,57.2044402923572,2302.49084383748,0.0,1.0
2022-03-15,58.0252,58.0252,57.6,57.64,935,57.1307932676779,57.1307932676779,56.7121473466398,56.7515307822972,949.637820462302,0.0,1.0
2022-03-16,59.5696,59.5811,58.83,59.0,2079,58.6513877184096,58.6627104561611,57.9231879931045,58.0905675946484,2111.54762432206,0.0,1.0
2022-03-17,60.35,60.36,59.5,59.5,2625,59.4197585480853,59.4296044069996,58.5828605403658,58.5828605403658,2666.09548525513,0.0,1.0
2022-03-18,60.5311,60.5311,59.98,60.281,1584,59.5980670530241,59.5980670530241,59.0554617682544,59.3518221215763,1608.79818995967,0.0,1.0
2022-03-21,60.3158,60.45,59.95,60.36,1973,59.3860857105982,59.5182171372288,59.0259241915114,59.4296044069996,2003.8881494889,0.0,1.0
2022-03-22,60.5489,60.95,60.5489,60.78,2934,59.6155926818917,60.0105100829461,59.6155926818917,59.8431304814022,2979.93301094802,0.0,1.0
2022-03-23,59.6856,60.32,59.6856,60.1,1599,58.7655996818161,59.3902209713423,58.7655996818161,59.1736120752266,1624.03302130398,0.0,1.0
2022-03-24,60.3696,60.37,59.78,60.07,2700,59.4390564315574,59.439450265914,58.8585445899675,59.1440744984836,2742.2696419767,0.0,1.0
2022-03-25,60.5667,60.5667,60.0,60.42,13820,59.6331183107592,59.6331183107592,59.0751534860831,59.4886795604857,14036.3579452289,0.0,1.0
2022-03-28,60.7722,60.7722,60.19,60.53,1845,59.835450711449,59.835450711449,59.2622248054557,59.5969840085436,1873.88425535075,0.0,1.0
2022-03-29,61.7558,61.86,61.05,61.05,2840,60.8038893942642,60.9064832441517,60.1089686720896,60.1089686720896,2884.46140119031,0.0,1.0
2022-03-30,61.0327,61.56,60.96,61.49,1250,60.0919353361678,60.6111074767213,60.0203559418605,60.5421864643209,1269.56927869292,0.0,1.0
2022-03-31,60.0761,61.08,60.07,61.0,8967,59.1500804724213,60.1385062488326,59.1440744984836,60.0597393775179,9107.38217763152,0.0,1.0
2022-04-01,60.29,60.49,60.0,60.49,1775,59.3606833945992,59.5576005728862,59.0751534860831,59.5576005728862,1802.78837574394,0.0,1.0
2022-04-04,60.3893,60.49,60.01,60.02,908,59.4584527736187,59.5576005728862,59.0849993449975,59.0948452039118,922.215124042535,0.0,1.0
2022-04-05,59.4333,59.9,59.43,59.685,2098,58.5171886614071,58.9766948969397,58.5139395279654,58.7650089302812,2130.84507735819,0.0,1.0
2022-04-06,58.6645,58.98,58.3,58.98,2789,57.7602390280721,58.0708758768197,57.4013574706441,58.0708758768197,2832.66297461964,0.0,1.0
2022-04-07,58.6872,58.6872,57.9401,57.9401,637,57.7825891278076,57.7825891278076,57.0470050083168,57.0470050083168,646.972504421912,0.0,1.0
2022-04-08,58.838,59.0858,58.838,58.92,647,57.931064680236,58.1750450641335,57.931064680236,58.0118007233336,657.129058651454,0.0,1.0
2022-04-11,58.2063,58.88,58.2063,58.68,1084,57.3091017726167,57.9724172876763,57.3091017726167,57.7755001093893,1100.9704784825,0.0,1.0
2022-04-12,58.4575,59.13,58.2451,58.54,1315,57.5564297485451,58.2185637605349,57.3473037052044,57.6376580845885,1335.58688118495,0.0,1.0
2022-04-13,59.5036,59.56,58.7,58.7,2272,58.5864050495749,58.6419356938519,57.795191827218,57.795191827218,2307.56912095225,0.0,1.0
2022-04-14,59.1426,59.51,59.1426,59.23,1689,58.230969542767,58.5927063992801,58.230969542767,58.3170223496784,1715.44200936987,0.0,1.0
2022-04-18,58.9751,59.26,58.82,59.18,2929,58.0660514059517,58.3465599264214,57.9133421341902,58.2677930551067,2974.85473383325,0.0,1.0
2022-04-19,60.4928,60.6,59.27,59.27,2201,59.5603574133822,59.665905020944,58.3564057853358,58.3564057853358,2235.45758592249,0.0,1.0
2022-04-20,60.688,60.99,60.688,60.84,836,59.7525485793902,60.0498935186035,59.7525485793902,59.9022056348883,849.087933589824,0.0,1.0
2022-04-21,59.7904,60.1,59.67,60.1,889,58.8687842832384,59.1736120752266,58.7502401419097,59.1736120752266,902.917671006404,0.0,1.0
2022-04-22,58.3947,59.38,58.31,59.38,2467,57.494597754563,58.4647102333936,57.4112033295585,58.4647102333936,2505.62192842834,0.0,1.0
2022-04-25,58.72,58.74,57.1198,57.92,2030,57.8148835450467,57.8345752628754,56.2393492015729,57.0272148318989,2061.7805085973,0.0,1.0
2022-04-26,57.39,58.15,57.39,58.15,2206,56.5053843094385,57.2536695869289,56.5053843094385,57.2536695869289,2240.53586303726,0.0,1.0
2022-04-27,57.4666,58.0358,57.08,57.86,1548,56.5808035887224,57.1412298781271,56.2001626830938,56.9681396784128,1572.23459473331,0.0,1.0
2022-04-28,58.6141,58.8614,57.15,57.64,1465,57.7106158991438,57.9541039900956,56.2690836954942,56.7515307822972,1487.9351946281,0.0,1.0
2022-04-29,56.8738,58.7,56.8738,58.7,2086,55.9971410722799,57.795191827218,55.9971410722799,57.795191827218,2118.65721228274,0.0,1.0
2022-05-02,57.1539,57.17,56.0,57.04,1601,56.2729235804708,56.2887754133229,55.1368099203443,56.1607792474364,1626.06433214989,0.0,1.0
2022-05-03,57.6045,57.64,57.31,57.5,1618,56.7165779831513,56.7515307822972,56.4266174381238,56.6136887574963,1643.33047434011,0.0,1.0
2022-05-04,59.1547,59.2,57.5,57.8,3904,58.2428830320534,58.2874847729354,56.6136887574963,56.9090645249268,3965.11877121372,0.0,1.0
2022-05-05,57.5927,58.19,57.15,58.19,2168,56.7049598696323,57.2930530225863,56.2690836954942,57.2930530225863,2201.940956965,0.0,1.0
2022-05-06,56.9073,57.08,56.02,56.4606,4997,56.030124699643,56.2001626830938,55.156501638173,55.5903101819391,5075.23014850281,0.0,1.0
2022-05-09,54.8166,55.98,54.66,55.83,3069,53.9716509764204,55.1171182025156,53.8174648258217,54.9694303188004,3117.04649304685,0.0,1.0
2022-05-10,54.2452,55.55,53.85,55.55,13943,53.4090585980546,54.6937462691986,53.0199502537596,54.6937462691986,14161.2835622523,0.0,1.0
2022-05-11,53.6112,55.31,53.58,55.0,1961,52.784831142885,54.4574456552543,52.7541120630722,54.1522240289096,1991.70028441345,0.0,1.0
2022-05-12,53.9261,54.14,53.21,53.78,2545,53.0948772400978,53.3054801622757,52.3898152832414,52.9510292413592,2584.84305141878,0.0,1.0
2022-05-13,55.68,55.92,54.47,54.47,3887,54.8217424350852,55.0580430490295,53.6303935064491,53.6303935064491,3947.8526290235,0.0,1.0
2022-05-16,55.5653,55.98,55.3608,55.3608,3488,54.7088104333376,55.1171182025156,54.5074626185392,54.5074626185392,3542.60611526472,0.0,1.0
2022-05-17,57.1617,57.18,56.52,56.52,1561,56.280603350424,56.2986212722372,55.6487945838903,55.6487945838903,1585.43811523172,0.0,1.0
2022-05-18,55.48,56.87,55.37,56.69,1434,54.6248252567982,55.9933996458925,54.5165208087404,55.8161741854342,1456.44987651652,0.0,1.0
2022-05-19,55.8341,55.92,55.05,55.05,1735,54.9734671209552,55.0580430490295,54.2014533234813,54.2014533234813,1762.16215882577,0.0,1.0
2022-05-20,56.03,56.33,54.7,56.33,2754,55.1663474970873,55.4617232645177,53.8568482614791,55.4617232645177,2797.11503481624,0.0,1.0
2022-05-23,56.0306,56.31,55.81,55.97,7380,55.1669382486222,55.442031546689,54.9497386009717,55.1072723436012,7495.53702140298,0.0,1.0
2022-05-24,55.3155,55.87,54.54,55.87,1218,54.4628608776572,55.0088137544578,53.6993145188496,55.0088137544578,1237.06830515838,0.0,1.0
2022-05-25,56.2236,56.44,55.7062,55.8,1321,55.3569633256691,55.5700277125755,54.8475385854408,54.9398927420573,1341.68081372268,0.0,1.0
2022-05-26,57.5705,57.7,57.44,57.5,1146,56.6831020628425,56.8106059357833,56.5546136040103,56.6136887574963,1163.94111470567,0.0,1.0
2022-05-27,58.5458,58.5458,57.87,57.87,1514,57.6433686827588,57.6433686827588,56.9779855373272,56.9779855373272,1537.70231035286,0.0,1.0
2022-05-31,57.4213,58.01,57.41,57.55,2512,56.5362018478404,57.1158275621281,56.5250760272672,56.6629180520681,2551.32642246129,0.0,1.0
2022-06-01,57.4554,57.89,56.5,57.85,10396,56.5697762267384,56.9976772551559,55.6291028660616,56.9582938194985,10558.7537770333,0.0,1.0
2022-06-02,58.4752,58.48,57.52,57.52,1755,57.5738569188235,57.5785829311024,56.633380475325,56.633380475325,1782.47526728486,0.0,1.0
2022-06-03,57.7706,57.86,57.77,57.86,1077,56.8801176997186,56.9681396784128,56.8795269481837,56.9681396784128,1093.86089052182,0.0,1.0
2022-06-06,58.0157,58.26,58.0157,58.26,538,57.1214397017092,57.3619740349867,57.1214397017092,57.3619740349867,546.422617549432,0.0,1.0
2022-06-07,58.2637,58.2637,57.42,57.5,3031,57.365617002785,57.365617002785,56.5349218861816,56.6136887574963,3078.45158697459,0.0,1.0
2022-06-08,57.38,57.95,57.34,57.7648,1994,56.4955384505242,57.056752408642,56.4561550148668,56.8744071015483,2025.21691337094,0.0,1.0
2022-06-09,56.3412,56.3412,56.3412,56.3412,159,55.4727506265018,55.4727506265018,55.4727506265018,55.4727506265018,161.489212249739,0.0,1.0
2022-06-10,54.1237,54.35,54.05,54.35,1164,53.2894314122453,53.512243199477,53.2168674320466,53.512243199477,1182.22291231885,0.0,1.0
2022-06-13,51.4098,52.51,51.16,52.51,1858,50.6173637614806,51.7006051592371,50.3714142058002,51.7006051592371,1887.08777584915,0.0,1.0
2022-06-14,51.2455,51.2455,51.0,51.18,1670,50.4555962995179,50.4555962995179,50.2138804631707,50.3911059236289,1696.14455633374,0.0,1.0
2022-06-15,51.8739,51.8739,51.465,51.74,2308,51.0743100736955,51.0743100736955,50.6717129026878,50.9424740228324,2344.1327161786,0.0,1.0
2022-06-16,49.2156,50.5,49.16,50.5,1715,48.4569853984946,49.7215875174533,48.4022424229308,49.7215875174533,1741.84905036668,0.0,1.0
2022-06-17,49.6367,50.18,49.14,50.18,1395,48.8715945173777,49.4065200321942,48.3825507051021,49.4065200321942,1416.8393150213,0.0,1.0
2022-06-21,50.39,50.76,50.39,50.64,2424,49.6132830693955,49.9775798492263,49.6132830693955,49.8594295422542,2461.94874524131,0.0,1.0
2022-06-22,49.895,50.41,49.87,49.99,2470,49.1259130531353,49.6329747872242,49.1012984058494,49.2194487128216,2508.66889469721,0.0,1.0
2022-06-23,49.7253,49.77,49.32,49.45,1057,48.9588288273588,49.002839816706,48.5597761655603,48.6877723314469,1073.54778206273,0.0,1.0
2022-06-24,51.4335,51.57,51.1,51.105,1797,50.6406984471076,50.7750944212885,50.3123390523141,50.3172619817713,1825.13279504894,0.0,1.0
2022-06-27,51.4684,51.86,51.4447,51.67,509,50.6750604947187,51.0606243298045,50.6517258090917,50.8735530104319,516.968610283756,0.0,1.0
2022-06-28,50.7882,52.05,50.77,52.05,18009,50.0053451713648,51.2476956491771,49.9874257081407,51.2476956491771,18290.9385119846,0.0,1.0
2022-06-29,50.3049,50.3049,49.92,49.92,598,49.5294948100344,49.5294948100344,49.1505277004212,49.1505277004212,607.361942926692,0.0,1.0
2022-06-30,49.93,50.32,49.6296,49.68,1476,49.1603735593355,49.5443620569951,48.8646039575485,48.9142270864768,1499.1074042806,0.0,1.0
2022-07-01,50.4172,50.42,49.64,49.65,1066,49.6400638056425,49.6428206461385,48.8748436508195,48.8846895097338,1082.68868086932,0.0,1.0
2022-07-05,49.72,49.775,48.96,48.96,408,48.9536105221342,49.0077627461631,48.2053252446438,48.2053252446438,414.387412565369,0.0,1.0
2022-07-06,49.3824,49.635,49.11,49.1301,1036,48.6212143251859,48.8699207213623,48.3530131283591,48.3728033047769,1052.21901818069,0.0,1.0
2022-07-07,50.2861,50.34,49.48,49.48,2031,49.5109845952754,49.5640537748238,48.7173099081899,48.7173099081899,2062.79616402025,0.0,1.0
2022-07-08,50.093,50.1602,50.0699,50.1602,574,49.3208610596394,49.3870252315438,49.2981171255472,49.3870252315438,582.986212775788,0.0,1.0
2022-07-11,49.4662,49.56,49.4662,49.56,617,48.7037226228881,48.7960767795047,48.7037226228881,48.7960767795047,626.659395962824,0.0,1.0
2022-07-12,49.2995,49.6899,49.2995,49.4574,621,48.5395921547859,48.9239744868021,48.5395921547859,48.6950582670435,630.722017654642,0.0,1.0
2022-07-13,49.1201,49.2555,48.48,48.48,2211,48.3629574458625,48.4962703755628,47.7327240167552,47.7327240167552,2245.61414015204,0.0,1.0
2022-07-14,48.6706,48.6706,48.33,48.33,739,47.9203860876626,47.9203860876626,47.58503613304,47.58503613304,750.569357563254,0.0,1.0
2022-07-15,49.2197,49.261,48.95,49.2379,1386,48.4610222006494,48.5016855979657,48.1954793857295,48.4789416638736,1407.69841621471,0.0,1.0
2022-07-18,49.3316,49.3316,49.27,49.27,622,48.571197361901,48.571197361901,48.5105468709886,48.5105468709886,631.737673077596,0.0,1.0
2022-07-19,51.029,51.04,50.7,50.72,936,50.2424334540223,50.2532638988281,49.9185046957403,49.938196413569,950.653475885257,0.0,1.0
2022-07-20,51.564,51.564,51.37,51.37,719,50.7691869059399,50.7691869059399,50.5781772430015,50.5781772430015,730.256249104166,0.0,1.0
2022-07-21,51.8412,51.8412,51.8412,51.8412,136,51.0421141150456,51.0421141150456,51.0421141150456,51.0421141150456,138.129137521789,0.0,1.0
2022-07-22,51.6,51.6,51.31,51.31,549,50.8046319980315,50.8046319980315,50.5191020895154,50.5191020895154,557.59482720193,0.0,1.0
2022-07-25,52.0795,52.17,51.4806,51.4806,2145,51.2767409329745,51.3658459561493,50.6870724425942,50.6870724425942,2178.58088223705,0.0,1.0
2022-07-26,51.5102,51.65,51.5102,51.65,419,50.7162161849807,50.8538612926032,50.7162161849807,50.8538612926032,425.559622217866,0.0,1.0
2022-07-27,52.7123,52.7123,51.76,51.76,831,51.8997868850743,51.8997868850743,50.9621657406611,50.9621657406611,844.009656475053,0.0,1.0
2022-07-28,53.874,53.874,53.53,53.53,402,53.0435803151541,53.0435803151541,52.7048827685005,52.7048827685005,408.293480027642,0.0,1.0
2022-07-29,54.3833,54.56,54.16,54.16,403,53.5450299096618,53.7190062366783,53.3251718801044,53.3251718801044,409.309135450596,0.0,1.0
2022-08-01,54.5849,54.6301,54.5849,54.63,428,53.743522425375,53.7880257076678,53.743522425375,53.7879272490787,434.700521024455,0.0,1.0
2022-08-02,54.3747,55.03,54.3747,54.7939,1909,53.5365624709954,54.1817616056526,53.5365624709954,53.9493008766849,1938.88620241983,0.0,1.0
2022-08-03,55.1115,55.45,55.04,55.04,874,54.2620053558045,54.5952876800552,54.1916074645669,54.1916074645669,887.682839662089,0.0,1.0
2022-08-04,54.9477,55.1237,54.92,54.92,564,54.1007301867875,54.27401730368,54.0734571575948,54.0734571575948,572.829658546245,0.0,1.0
2022-08-05,55.4366,55.4366,55.2,55.214,678,54.5820942291099,54.5820942291099,54.3491412071965,54.3629254096766,688.614376763039,0.0,1.0
2022-08-08,56.2562,56.2562,55.5,55.5,914,55.3890608257298,55.3890608257298,54.6445169746269,54.6445169746269,928.309056580262,0.0,1.0
2022-08-09,55.2088,55.2088,54.94,55.145,1702,54.3578055630411,54.3578055630411,54.0931488754235,54.2949889831676,1728.64552986828,0.0,1.0
2022-08-10,56.4075,56.77,56.4,56.77,1149,55.5380286711039,55.894941056749,55.5306442769182,55.894941056749,1166.98808097453,0.0,1.0
2022-08-11,57.01,57.424,57.01,57.17,540,56.1312416706933,56.5388602297473,56.1312416706933,56.2887754133229,548.453928395341,0.0,1.0
2022-08-12,57.834,57.84,57.57,57.57,553,56.9425404452355,56.9484479605842,56.6826097698968,56.6826097698968,561.657448893747,0.0,1.0
2022-08-15,57.8575,58.0,57.69,58.0,655,56.9656782136843,57.1059817032137,56.8007600768689,57.1059817032137,665.254302035089,0.0,1.0
2022-08-16,58.2535,58.2535,57.785,57.785,1260,57.3555742266924,57.3555742266924,56.8942957365552,56.8942957365552,1279.72583292246,0.0,1.0
2022-08-17,57.34,57.57,57.15,57.57,1035,56.4561550148668,56.6826097698968,56.2690836954942,56.6826097698968,1051.20336275774,0.0,1.0
2022-08-18,57.7874,57.93,57.0,57.0,3185,56.8966587426947,57.0370606908133,56.121395811779,56.121395811779,3234.86252210955,0.0,1.0
2022-08-19,56.9449,56.9449,56.895,56.895,390,56.0671451291609,56.0671451291609,56.0180142931783,56.0180142931783,396.105614952191,0.0,1.0
2022-08-22,55.6014,55.91,55.5,55.91,6457,54.7443539840184,55.0481971901151,54.6445169746269,55.0481971901151,6558.08706601614,0.0,1.0
2022-08-23,55.6832,56.145,55.56,56.145,6649,54.8248931099377,55.2795748746023,54.703592128113,55.2795748746023,6753.09290722338,0.0,1.0
2022-08-24,56.02,56.075,55.31,55.36,2559,55.156501638173,55.2106538622019,54.4574456552543,54.506674949826,2599.06222734014,0.0,1.0
2022-08-25,56.8193,56.8193,56.59,56.59,595,55.9434811411967,55.9434811411967,55.7177155962908,55.7177155962908,604.314976657829,0.0,1.0
2022-08-26,55.01,55.75,55.01,55.75,411,54.1620698878239,54.8906634474856,54.1620698878239,54.8906634474856,417.434378834231,0.0,1.0
2022-08-29,54.53,54.98,54.43,54.51,886,53.6894686599352,54.1325323110809,53.5910100707918,53.6697769421065,899.870704737541,0.0,1.0
2022-08-30,53.96,54.1801,53.92,54.18,524,53.1282547018174,53.3449620565222,53.0888712661601,53.3448635979331,532.203441628072,0.0,1.0
2022-08-31,53.47,54.085,53.47,54.085,679,52.6458076150144,53.2513279382468,52.6458076150144,53.2513279382468,689.630032185994,0.0,1.0
2022-09-01,53.3441,53.3441,52.76,52.79,991,52.5218482512828,52.5218482512828,51.9467516320958,51.9762892088388,1006.51452414775,0.0,1.0
2022-09-02,53.04,53.34,53.04,53.34,608,52.2224356816975,52.5178114491279,52.2224356816975,52.5178114491279,617.518497156235,0.0,1.0
2022-09-06,52.9,53.2547,52.62,52.62,1046,52.0845936568966,52.4338262725885,51.8089096072949,51.8089096072949,1062.37557241023,0.0,1.0
2022-09-07,53.8179,53.8179,53.5,53.6,834,52.9883450466446,52.9883450466446,52.6753451917575,52.7738037809009,847.056622743914,0.0,1.0
2022-09-08,54.11,54.15,53.54,53.5698,2108,53.2759425855326,53.31532602119,52.7147286274149,52.7440692869796,2141.00163158774,0.0,1.0
2022-09-09,55.056,55.06,54.9159,55.03,1157,54.2073608388299,54.2112991823956,54.0694203554399,54.1817616056526,1175.11332435816,0.0,1.0
2022-09-12,55.5,55.7863,55.4,55.7863,1119,54.6445169746269,54.9264039153447,54.5460583854834,54.9264039153447,1136.5184182859,0.0,1.0
2022-09-13,53.7213,54.31,53.71,54.31,320,52.893234049532,53.4728597638196,52.8821082289588,53.4728597638196,325.009735345387,0.0,1.0
2022-09-14,53.5254,53.62,53.29,53.62,801,52.7003536733999,52.7934954987296,52.4685821545562,52.7934954987296,813.539993786422,0.0,1.0
2022-09-15,52.94,53.83,52.94,53.28,2352,52.123977092554,53.0002585359309,52.123977092554,52.4587362956418,2388.8215547886,0.0,1.0
2022-09-16,51.8751,51.9,51.43,51.81,1881,51.0754915767652,51.1000077654619,50.6372523964876,51.0113950352328,1910.4478505771,0.0,1.0
2022-09-19,52.4319,52.4319,52.11,52.11,366,51.623709001116,51.623709001116,51.3067708026632,51.3067708026632,371.729884801287,0.0,1.0
2022-09-20,51.518,52.04,51.4,52.04,1905,50.7238959549339,51.2378497902628,50.6077148197446,51.2378497902628,1934.82358072801,0.0,1.0
2022-09-21,50.9127,52.02,50.9127,51.9701,619,50.1279261148484,51.2181580724341,50.1279261148484,51.1690272364515,628.690706808733,0.0,1.0
2022-09-22,49.9566,50.71,49.9566,50.71,291,49.1865635440477,49.9283505546546,49.1865635440477,49.9283505546546,295.555728079711,0.0,1.0
2022-09-23,48.733,48.8641,48.31,48.8641,13070,47.9818242472882,48.1109034576553,47.5653444152113,48.1109034576553,13274.6163780131,0.0,1.0
2022-09-26,48.0059,49.28,48.0059,48.64,660,47.265931845626,48.520392729903,47.265931845626,47.8902577593847,670.33257914986,0.0,1.0
2022-09-27,47.9954,48.0,47.88,48.0,919,47.2555936937659,47.2601227888665,47.1419724818943,47.2601227888665,933.387333695034,0.0,1.0
2022-09-28,49.2585,49.2585,48.89,48.93,382,48.4992241332371,48.4992241332371,48.1364042322434,48.1757876679008,387.980371568556,0.0,1.0
2022-09-29,47.8766,47.8766,47.5769,47.63,1379,47.1386248898635,47.1386248898635,46.8435444982005,46.8958260090357,1400.58882825403,0.0,1.0
2022-09-30,47.6506,47.88,47.65,47.85,746,46.9161084783992,47.1419724818943,46.9155177268644,47.1124349051513,757.678945523934,0.0,1.0
2022-10-03,49.1359,49.1359,48.91,48.91,262,48.3785139029472,48.3785139029472,48.1560959500721,48.1560959500721,266.101720814036,0.0,1.0
2022-10-04,51.103,51.103,49.22,49.22,950,50.3152928099884,50.3152928099884,48.4613175764169,48.4613175764169,964.872651806619,0.0,1.0
2022-10-05,50.966,51.12,50.75,50.75,432,50.1804045428619,50.3320307701428,49.967733990312,49.967733990312,438.763142716272,0.0,1.0
2022-10-06,50.4688,50.85,50.45,50.74,804,49.6908684376406,50.0661925794555,49.6723582228816,49.9578881313976,816.586960055284,0.0,1.0
2022-10-07,49.214,50.04,48.94,50.04,1367,48.4554100610683,49.2686780073933,48.1856335268152,49.2686780073933,1388.40096317857,0.0,1.0
2022-10-10,49.2125,49.6,49.2125,49.6,433,48.4539331822311,48.8354602151621,48.4539331822311,48.8354602151621,439.778798139227,0.0,1.0
2022-10-11,48.9705,48.9705,48.9705,48.9705,157,48.2156633965039,48.2156633965039,48.2156633965039,48.2156633965039,159.457901403831,0.0,1.0
2022-10-12,48.6315,48.6315,48.58,48.58,766,47.8818887793075,47.8818887793075,47.8311826058987,47.8311826058987,777.992053983021,0.0,1.0
2022-10-13,49.6901,49.6901,49.6901,49.6901,184,48.9241714039803,48.9241714039803,48.9241714039803,48.9241714039803,186.880597823598,0.0,1.0
2022-10-14,48.3922,48.9455,48.3922,48.93,578,47.6462773754872,48.191048749218,47.6462773754872,48.1757876679008,587.048834467605,0.0,1.0
2022-10-17,49.698,49.77,49.67,49.77,449,48.9319496325227,49.002839816706,48.9043812275625,49.002839816706,456.029284906496,0.0,1.0
2022-10-18,50.7323,50.91,49.95,49.95,2628,49.9503068200336,50.1252677329415,49.1800652771642,49.1800652771642,2669.14245152399,0.0,1.0
2022-10-19,49.6312,50.01,49.52,50.01,312,48.8661792949748,49.2391404306503,48.7566933438473,49.2391404306503,316.884491961753,0.0,1.0
2022-10-20,49.3413,49.3413,49.3413,49.3413,8,48.5807478450479,48.5807478450479,48.5807478450479,48.5807478450479,8.12524338363468,0.0,1.0
2022-10-21,50.4158,50.4158,49.43,49.43,481,49.6386853853945,49.6386853853945,48.6680806136182,48.6680806136182,488.530258441035,0.0,1.0
2022-10-24,50.5604,50.5604,50.501,50.501,329,49.781056505296,49.781056505296,49.7225721033447,49.7225721033447,334.150634151976,0.0,1.0
2022-10-25,51.9695,51.9695,51.9695,51.9695,27,51.1684364849166,51.1684364849166,51.1684364849166,51.1684364849166,27.422696419767,0.0,1.0
2022-10-26,52.1505,52.34,52.13,52.34,425,51.3466465312663,51.5332255576932,51.3264625204919,51.5332255576932,431.653554755592,0.0,1.0
2022-10-27,52.4338,52.8893,52.18,52.18,692,51.6255797143098,52.0740585878583,51.3756918150636,51.3756918150636,702.833552684399,0.0,1.0
2022-10-28,53.4989,53.4989,53.4989,53.4989,280,52.6742621472769,52.6742621472769,52.6742621472769,52.6742621472769,284.383518427214,0.0,1.0
2022-10-31,53.3434,53.35,53.3434,53.35,619,52.5211590411588,52.5276573080423,52.5211590411588,52.5276573080423,628.690706808733,0.0,1.0
2022-11-01,53.8001,53.81,53.6201,53.6201,218,52.970819417777,52.9805668181022,52.7935939573188,52.7935939573188,221.412882204045,0.0,1.0
2022-11-02,52.113,52.83,52.113,52.83,207,51.3097245603375,52.0156726444962,51.3097245603375,52.0156726444962,210.240672551547,0.0,1.0
2022-11-03,51.6562,52.03,50.97,51.6,1498,50.8599657251301,51.2280039313484,50.1843428864276,50.8046319980315,1521.45182358559,0.0,1.0
2022-11-04,52.2294,52.714,51.77,52.39,1667,51.4243303581005,51.9014606810898,50.9720115995754,51.5824548522649,1693.09759006488,0.0,1.0
2022-11-07,52.8045,52.8045,52.71,52.71,527,51.9905657042646,51.9905657042646,51.897522337524,51.897522337524,535.250407896934,0.0,1.0
2022-11-08,52.5162,52.5162,52.5162,52.5162,57,51.706709591764,51.706709591764,51.706709591764,51.706709591764,57.8923591083971,0.0,1.0
2022-11-09,51.3987,51.4,51.3987,51.4,169,50.6064348580857,50.6077148197446,50.6064348580857,50.6077148197446,171.645766479283,0.0,1.0
2022-11-10,54.669,54.669,52.95,52.95,406,53.8263260988447,53.8263260988447,52.1338229514684,52.1338229514684,412.356101719459,0.0,1.0
2022-11-11,55.6637,55.7629,55.6637,55.7629,462,54.8056936850548,54.9033646054851,54.8056936850548,54.9033646054851,469.232805404902,0.0,1.0
2022-11-14,55.4895,56.0272,55.4895,55.8,935,54.6341788227668,55.1635906565913,54.6341788227668,54.9398927420573,949.637820462303,0.0,1.0
2022-11-15,55.9722,56.212,55.775,56.212,817,55.1094384325624,55.3455421293284,54.9152780947715,55.3455421293284,829.790480553691,0.0,1.0
2022-11-16,54.9215,55.041,54.85,55.041,219,54.0749340364319,54.1925920504584,54.0045361451943,54.1925920504584,222.428537626999,0.0,1.0
2022-11-17,54.2834,54.2834,54.12,54.21,617,53.4466697791074,53.4466697791074,53.285788444447,53.3744011746761,626.659395962825,0.0,1.0
2022-11-18,54.6863,54.77,54.6863,54.77,115,53.8433594347665,53.9257692738796,53.8433594347665,53.9257692738796,116.800373639748,0.0,1.0
2022-11-21,54.0374,54.0374,54.0374,54.0374,112,53.2044616498145,53.2044616498145,53.2044616498145,53.2044616498145,113.753407370885,0.0,1.0
2022-11-22,55.2079,55.2079,55.2079,55.2079,77,54.3569194357388,54.3569194357388,54.3569194357388,54.3569194357388,78.2054675674838,0.0,1.0
2022-11-23,55.5662,55.5662,55.44,55.45,503,54.7096965606399,54.7096965606399,54.5854418211408,54.5952876800552,510.87467774603,0.0,1.0
2022-11-25,55.6931,55.78,55.69,55.78,458,54.834640510263,54.9202010242286,54.8315882939995,54.9202010242286,465.170183713085,0.0,1.0
2022-11-28,54.5032,54.96,54.5032,54.96,222,53.6630817580448,54.1128405932522,53.6630817580448,54.1128405932522,225.475503895862,0.0,1.0
2022-11-29,54.8,54.8,54.7401,54.7401,367,53.9553068506226,53.9553068506226,53.8963301557257,53.8963301557257,372.745540224241,0.0,1.0
2022-11-30,56.43,56.43,55.8,55.8,710,55.5601818536612,55.5601818536612,54.9398927420573,54.9398927420573,721.115350297577,0.0,1.0
2022-12-01,56.35,56.47,56.32,56.47,904,55.4814149823464,55.5995652893186,55.4518774056034,55.5995652893186,918.152502350719,0.0,1.0
2022-12-02,56.4196,56.4196,56.25,56.25,396,55.5499421603903,55.5499421603903,55.3829563932029,55.3829563932029,402.199547489916,0.0,1.0
2022-12-05,55.37,55.79,55.22,55.79,1440,54.5165208087404,54.930046883143,54.3688329250252,54.930046883143,1462.54380905424,0.0,1.0
2022-12-06,54.69,54.82,54.42,54.82,920,53.8470024025648,53.9749985684513,53.5811642118774,53.9749985684513,934.402989117987,0.0,1.0
2022-12-07,54.3497,54.6,54.28,54.28,511,53.5119478237095,53.7583896723357,53.4433221870766,53.4433221870766,518.999921129665,0.0,1.0
2022-12-08,54.6808,54.6808,54.46,54.46,790,53.8379442123636,53.8379442123636,53.6205476475348,53.6205476475348,802.367784133924,0.0,1.0
2022-12-09,54.1958,54.64,54.1958,54.535,379,53.3604200550177,53.7977731079931,53.3604200550177,53.6943915893924,384.933405299693,0.0,1.0
2022-12-12,54.6371,54.6371,53.67,53.67,459,53.7949178089079,53.7949178089079,52.8427247933014,52.8427247933014,466.185839136039,0.0,1.0
2022-12-13,55.6102,55.6102,55.125,55.125,252,54.753018339863,54.753018339863,54.2752972653389,54.2752972653389,255.945166584492,0.0,1.0
2022-12-14,55.2984,55.94,55.03,55.86,875,54.4460244589137,55.0777347668582,54.1817616056526,54.9989678955434,888.698495085042,0.0,1.0
2022-12-15,53.9227,54.4,53.92,54.2,1734,53.0915296480669,53.5614724940487,53.0888712661601,53.3645553157618,1761.14650340282,0.0,1.0
2022-12-16,52.9684,53.0,52.74,52.9,1344,52.1519393318708,52.1830522460401,51.9270599142671,52.0845936568966,1365.04088845062,0.0,1.0
2022-12-19,51.997,52.0,51.8,51.92,1374,51.6385762480767,51.6415555685903,51.4429342010188,51.5621070215617,1383.53694448849,0.45,1.0
2022-12-20,51.9156,52.1259,50.69,51.735,902,51.5577373514751,51.7665877194765,50.340585610997,51.378382256558,908.260788885458,0.0,1.0
2022-12-21,52.7687,52.91,52.755,52.8047,1693,52.4049567948514,52.5452827910406,52.3913512311727,52.4407086410142,1704.75112592359,0.0,1.0
2022-12-22,52.1758,52.18,51.61,51.9,2487,51.8161437506856,51.8203147994046,51.2542439018259,51.5422448848045,2504.26228598463,0.0,1.0
2022-12-23,52.6048,52.61,52.17,52.23,1345,52.2421865841265,52.2473507396834,51.8103837310261,51.8699701412975,1354.33565526712,0.0,1.0
2022-12-27,52.4625,52.55,52.28,52.28,1177,52.1008674810994,52.1877643294119,51.9196254831904,51.9196254831904,1185.16956598468,0.0,1.0
2022-12-28,51.4743,52.0371,51.4743,51.8,2011,51.1194793039286,51.6783998322748,51.1194793039286,51.4429342010188,2024.95836635106,0.0,1.0
2022-12-29,52.7819,52.9755,52.78,52.78,3886,52.4180658051111,52.6103312889203,52.4161789021191,52.4161789021191,3912.97275566395,0.0,1.0
2022-12-30,52.3815,52.3815,51.97,52.3147,711,52.0204258272329,52.0204258272329,51.6117623634546,51.954086290464,715.935056427451,0.0,1.0
2023-01-03,52.1457,52.4,51.92,52.4,544,51.7862512348661,52.0387983037333,51.5621070215617,52.0387983037333,547.775908152649,0.0,1.0
2023-01-04,53.2074,53.21,52.9523,52.9523,1763,52.8406327646194,52.8432148423979,52.587291210282,52.587291210282,1775.23699645794,0.0,1.0
2023-01-05,52.8305,52.8305,52.51,52.51,231,52.4663307974309,52.4663307974309,52.1480400558976,52.1480400558976,232.603372763349,0.0,1.0
2023-01-06,54.092,54.22,53.91,53.91,723,53.7191350733882,53.846252748634,53.5383896288981,53.5383896288981,728.018348519053,0.0,1.0
2023-01-09,54.4608,54.8901,53.94,53.94,3616,54.08539287519,54.5117336406823,53.5681828340338,53.5681828340338,3641.0986836029,0.0,1.0
2023-01-10,54.7192,54.7192,54.34,54.37,922,54.3420116820924,54.3420116820924,53.9654255691769,53.9952187743126,928.399609038129,0.0,1.0
2023-01-11,55.5056,55.5056,55.1,55.12,4757,55.1229908993836,55.1229908993836,54.7201867659486,54.7400489027057,4790.01837331277,0.0,1.0
2023-01-12,56.0204,56.25,56.0204,56.25,252,55.6342422995126,55.8622596294847,55.6342422995126,55.8622596294847,253.749133923653,0.0,1.0
2023-01-13,56.6251,56.6251,55.9917,55.9917,360,56.234774004365,56.234774004365,55.6057401332661,55.6057401332661,362.498762748076,0.0,1.0
2023-01-17,56.3703,56.52,56.3703,56.39,372,55.9817303820789,56.1303984757062,55.9817303820789,56.0012945867847,374.582054839679,0.0,1.0
2023-01-18,55.85,56.21,55.85,56.21,721,55.4650168943417,55.8225353559704,55.4650168943417,55.8225353559704,726.004466503786,0.0,1.0
2023-01-19,55.2564,55.3202,55.15,55.15,1202,54.8755086753895,54.9388688916448,54.7698421078414,54.7698421078414,1210.34309117552,0.0,1.0
2023-01-20,56.091,56.091,55.55,55.55,1514,55.7043556422653,55.7043556422653,55.1670848429844,55.1670848429844,1524.50868555719,0.0,1.0
2023-01-23,57.0118,57.06,56.0,56.0,1777,56.6188084185645,56.6666761681493,55.6139829200203,55.6139829200203,1789.33417056481,0.0,1.0
2023-01-24,56.84,56.9722,56.84,56.95,1910,56.4481926638206,56.5794813877854,56.4481926638206,56.5574344159849,1923.25732458007,0.0,1.0
2023-01-25,56.6983,56.6983,56.1,56.1,1403,56.3074694248962,56.3074694248962,55.7132936038061,55.7132936038061,1412.73823370986,0.0,1.0
2023-01-26,57.1889,57.1889,56.79,56.79,1274,56.7946876395491,56.7946876395491,56.3985373219277,56.3985373219277,1282.84284372514,0.0,1.0
2023-01-27,57.5169,57.58,57.18,57.18,906,57.1204266823664,57.1830917238352,56.7858489886922,56.7858489886922,912.288552915991,0.0,1.0
2023-01-30,56.7471,57.1127,56.7471,57.1127,1134,56.3559330385837,56.7190128985044,56.3559330385837,56.7190128985044,1141.87110265644,0.0,1.0
2023-01-31,58.1834,58.1834,57.57,57.6,1209,57.7823323897984,57.7823323897984,57.1731606554566,57.2029538605923,1217.39167822896,0.0,1.0
2023-02-01,59.3007,59.61,58.14,58.2299,905,58.8919306597366,59.1990986046859,57.7392315530354,57.8285118577588,911.281611908358,0.0,1.0
2023-02-02,59.9501,60.02,59.72,60.02,834,59.5368542402412,59.6062724082075,59.3083403568502,59.6062724082075,839.788800366377,0.0,1.0
2023-02-03,59.4129,59.67,59.27,59.67,732,59.0033572469442,59.2586850149574,58.8614422798144,59.2586850149574,737.080817587755,0.0,1.0
2023-02-06,58.8339,59.02,58.6,58.6,9006,58.4283483878247,58.61316557035,58.1960606984498,58.1960606984498,9068.5107147477,0.0,1.0
2023-02-07,59.154,59.26,58.19,59.05,2063,58.7462418866229,58.8515112114358,57.7888868949282,58.6429587754857,2077.319298748,0.0,1.0
2023-02-08,59.3715,59.4537,59.19,59.19,1046,58.9622426238569,59.0438760059288,58.7819937327858,58.7819937327858,1053.26029398469,0.0,1.0
2023-02-09,58.621,59.56,58.61,59.55,1536,58.2169159420448,59.149443262793,58.2059917668284,59.1395121944145,1546.66138772513,0.0,1.0
2023-02-10,59.086,59.086,58.8,58.8,881,58.6787106216486,58.6787106216486,58.3946820660213,58.3946820660213,887.115027725153,0.0,1.0
2023-02-13,59.5023,59.55,59.18,59.18,863,59.0921409982487,59.1395121944145,58.7720626644072,58.7720626644072,868.990089587748,0.0,1.0
2023-02-14,59.7629,59.89,59.37,59.89,850,59.3509446401943,59.477168519286,58.9607529636001,59.477168519286,855.899856488513,0.0,1.0
2023-02-15,59.8903,59.9979,59.41,59.41,3027,59.4774664513374,59.5843247470908,59.0004772371144,59.0004772371144,3048.01043010674,0.0,1.0
2023-02-16,58.96,59.35,58.96,59.35,728,58.5535791600785,58.940890826843,58.5535791600785,58.940890826843,733.053053557221,0.0,1.0
2023-02-17,58.9718,58.9718,58.4001,58.535,790,58.5652978207652,58.5652978207652,57.9975386415621,58.1315087539891,795.483396030501,0.0,1.0
2023-02-21,57.5762,58.44,57.5762,57.82,332,57.1793179178513,58.0371636043926,57.1793179178513,57.421437364921,334.304414534337,0.0,1.0
2023-02-22,57.5714,57.8282,57.53,57.81,959,57.1745510050296,57.4295808409914,57.1334363819423,57.4115062965424,965.656426320569,0.0,1.0
2023-02-23,58.1325,58.1325,57.54,57.88,349,57.7317832517514,57.7317832517514,57.1433674503209,57.4810237751924,351.422411664107,0.0,1.0
2023-02-24,57.6132,57.6132,57.33,57.33,2321,57.216062870852,57.216062870852,56.9348150143708,56.9348150143708,2337.11007871746,0.0,1.0
2023-02-27,57.5712,57.9432,57.5712,57.9432,202,57.174352383662,57.543788127345,57.174352383662,57.543788127345,203.402083541976,0.0,1.0
2023-02-28,57.77,58.07,57.77,57.99,3603,57.3717820230281,57.6697140743853,57.3717820230281,57.5902655273567,3628.00845050366,0.0,1.0
2023-03-01,57.7732,58.0,57.77,58.0,1882,57.3749599649092,57.6001965957353,57.3717820230281,57.6001965957353,1895.06297636633,0.0,1.0
2023-03-02,58.2198,58.2198,57.9179,57.9179,848,57.8184814786964,57.8184814786964,57.5186625243472,57.5186625243472,853.885974473246,0.0,1.0
2023-03-03,59.021,59.0463,58.5527,58.5527,3290,58.6141586771878,58.6392842801856,58.1490867450192,58.1490867450192,3312.83591511436,0.0,1.0
2023-03-06,58.1766,58.61,58.1766,58.61,500,57.775579263301,58.2059917668284,57.775579263301,58.2059917668284,503.470503816772,0.0,1.0
2023-03-07,57.6565,57.6565,57.615,57.615,215,57.2590643969313,57.2590643969313,57.2178504631602,57.2178504631602,216.492316641212,0.0,1.0
2023-03-08,57.7,57.7,57.48,57.6873,917,57.3022645443781,57.3022645443781,57.0837810400494,57.2896520875373,923.36490399996,0.0,1.0
2023-03-09,56.6976,56.6976,56.6976,56.6976,124,56.3067742501097,56.3067742501097,56.3067742501097,56.3067742501097,124.86068494656,0.0,1.0
2023-03-10,55.5163,55.5163,55.5163,55.5163,49,55.1336171425486,55.1336171425486,55.1336171425486,55.1336171425486,49.3401093740437,0.0,1.0
2023-03-13,54.7631,55.0534,54.548,55.0,4017,54.3856090722744,54.6739079873044,54.1719917914512,54.6208760821628,4044.88202766395,0.0,1.0
2023-03-14,55.2791,55.2791,54.85,55.1001,455,54.8980522006088,54.8980522006088,54.4719100564842,54.7202860766323,458.158158473263,0.0,1.0
2023-03-15,53.8951,54.29,53.49,54.29,1327,53.523592337014,53.915770227284,53.121284756998,53.915770227284,1336.21071712972,0.0,1.0
2023-03-16,54.6048,54.6048,54.6048,54.6048,183,54.2284002598415,54.2284002598415,54.2284002598415,54.2284002598415,184.270204396939,0.0,1.0
2023-03-17,53.6117,53.7332,53.6117,53.7332,285,53.2421458591652,53.3628083399649,53.2421458591652,53.3628083399649,286.97818717556,0.0,1.0
2023-03-20,54.14,54.3317,54.14,54.3317,1062,53.7668042016054,53.9571827824226,53.7668042016054,53.9571827824226,1069.37135010682,0.0,1.0
2023-03-21,54.7811,54.86,54.7811,54.86,1221,54.4034849953558,54.4818411248628,54.4034849953558,54.4818411248628,1229.47497032056,0.0,1.0
2023-03-22,53.6828,54.71,53.6828,54.61,575,53.3127557553369,54.3328750991841,53.3127557553369,54.2335644153984,578.991079389288,0.0,1.0
2023-03-23,53.3229,53.3229,53.3229,53.3229,120,52.955336604392,52.955336604392,52.955336604392,52.955336604392,120.832920916025,0.0,1.0
2023-03-24,53.4603,53.4603,53.1683,53.1683,220,53.0917894839136,53.0917894839136,52.8018022872592,52.8018022872592,221.52702167938,0.0,1.0
2023-03-27,54.1425,54.1425,53.49,53.49,131,53.7692869687,53.7692869687,53.121284756998,53.121284756998,131.909271999994,0.0,1.0
2023-03-28,54.5291,54.5317,54.445,54.445,416,54.1532220722157,54.1558041499941,54.0697017871519,54.0697017871519,418.887459175555,0.0,1.0
2023-03-29,55.3492,55.3492,55.031,55.031,243,54.9676689899427,54.9676689899427,54.6516623941364,54.6516623941364,244.686664854951,0.0,1.0
2023-03-30,55.7771,55.82,55.7771,55.81,555,55.3926194058619,55.435223689206,55.3926194058619,55.4252926208274,558.852259236617,0.0,1.0
2023-03-31,56.607,56.607,55.36,55.36,260,56.2167987705998,56.2167987705998,54.9783945437915,54.9783945437915,261.804661984722,0.0,1.0
2023-04-03,56.4511,56.7301,56.34,56.7301,1404,56.0619734145778,56.3390502223401,55.9516392448919,56.3390502223401,1413.7451747175,0.0,1.0
2023-04-04,55.1845,56.19,55.1845,56.19,702,54.8041042937475,55.8026732192132,54.8041042937475,55.8026732192132,706.872587358749,0.0,1.0
2023-04-05,54.9083,54.9083,54.67,54.67,340,54.5298081851313,54.5298081851313,54.2931508256698,54.2931508256698,342.359942595405,0.0,1.0
2023-04-06,54.7024,54.7024,54.6746,54.6797,422,54.3253274872164,54.3253274872164,54.297719117124,54.302783961997,424.929105221356,0.0,1.0
2023-04-10,55.2994,55.2994,54.95,54.95,893,54.9182122694173,54.9182122694173,54.5712207402699,54.5712207402699,899.198319816756,0.0,1.0
2023-04-11,55.8347,55.99,55.81,55.81,1574,55.4498223597225,55.6040518516417,55.4252926208274,55.4252926208274,1584.9251460152,0.0,1.0
2023-04-12,56.06,56.36,56.02,56.3,1668,55.6735693302918,55.971501381649,55.6338450567775,55.9119149713776,1679.57760073275,0.0,1.0
2023-04-13,56.5397,56.62,56.02,56.02,1018,56.149962680412,56.229709159492,55.6338450567775,55.6338450567775,1025.06594577095,0.0,1.0
2023-04-14,56.2072,56.2072,56.01,56.01,462,55.8197546568244,55.8197546568244,55.6239139883989,55.6239139883989,465.206745526698,0.0,1.0
2023-04-17,56.3221,56.3221,56.0877,56.0877,352,55.9338626324942,55.9338626324942,55.7010783897004,55.7010783897004,354.443234687008,0.0,1.0
2023-04-18,56.2958,56.2958,56.18,56.18,641,55.9077439226586,55.9077439226586,55.7927421508347,55.7927421508347,645.449185893102,0.0,1.0
2023-04-19,56.4074,56.4074,56.22,56.22,365,56.0185746457635,56.0185746457635,55.832466424349,55.832466424349,367.533467786244,0.0,1.0
2023-04-20,56.3437,56.3437,56.3437,56.3437,38,55.9553137401919,55.9553137401919,55.9553137401919,55.9553137401919,38.2637582900747,0.0,1.0
2023-04-21,56.2064,56.2064,55.93,56.0741,1933,55.8189601713541,55.8189601713541,55.5444654413703,55.6875721367056,1946.41696775564,0.0,1.0
2023-04-24,55.9778,56.47,55.9778,56.43,534,55.5919359482199,56.0807431338133,55.5919359482199,56.041018860299,537.706498076313,0.0,1.0
2023-04-25,54.576,55.13,54.5,55.13,638,54.1997987829112,54.7499799710843,54.1243226632341,54.7499799710843,642.428362870202,0.0,1.0
2023-04-26,53.7531,54.33,53.7531,54.33,729,53.3825711660383,53.9554945007983,53.3825711660383,53.9554945007983,734.059994564854,0.0,1.0
2023-04-27,54.9698,54.9698,53.47,53.47,926,54.5908842556595,54.5908842556595,53.1014226202408,53.1014226202408,932.427373068662,0.0,1.0
2023-04-28,55.521,55.6345,55.521,55.6177,520,55.1382847446866,55.2510023707834,55.1382847446866,55.2343181759074,523.609323969443,0.0,1.0
2023-05-01,55.5972,55.5972,55.52,55.52,542,55.2139594857313,55.2139594857313,55.1372916378487,55.1372916378487,545.762026137381,0.0,1.0
2023-05-02,54.8157,54.8157,54.7556,54.7556,241,54.4378464919457,54.4378464919457,54.3781607709904,54.3781607709904,242.672782839684,0.0,1.0
2023-05-03,54.6435,54.6435,54.6435,54.6435,214,54.2668334944666,54.2668334944666,54.2668334944666,54.2668334944666,215.485375633579,0.0,1.0
2023-05-04,53.946,53.946,53.86,53.93,221,53.574141475061,53.574141475061,53.4887342870053,53.5582517656553,222.533962687013,0.0,1.0
2023-05-05,54.972,54.972,54.93,54.93,210,54.5930690907028,54.5930690907028,54.5513586035128,54.5513586035128,211.457611603044,0.0,1.0
2023-05-08,54.7696,54.825,54.68,54.68,5991,54.3920642667204,54.4470823855377,54.3030818940484,54.3030818940484,6032.58357673257,0.0,1.0
2023-05-09,54.38,54.38,54.38,54.38,145,54.0051498426912,54.0051498426912,54.0051498426912,54.0051498426912,146.006446106864,0.0,1.0
2023-05-10,54.643,54.97,54.5,54.58,2733,54.2663369410477,54.5910828770271,54.1243226632341,54.2037712102627,2751.96977386248,0.0,1.0
2023-05-11,54.289,54.33,54.255,54.33,353,53.9147771204461,53.9554945007983,53.881011487959,53.9554945007983,355.450175694641,0.0,1.0
2023-05-12,54.3791,54.3791,54.07,54.07,1881,54.0042560465371,54.0042560465371,53.6972867229553,53.6972867229553,1894.0560353587,0.0,1.0
2023-05-15,54.8626,54.8626,54.3888,54.44,4871,54.4844232026412,54.4844232026412,54.0138891828643,54.0647362529626,4904.80964818299,0.0,1.0
2023-05-16,54.3767,54.555,54.3767,54.555,238,54.0018725901262,54.1789435393162,54.0018725901262,54.1789435393162,239.651959816784,0.0,1.0
2023-05-17,54.8551,54.8551,54.0285,54.0285,948,54.4769749013573,54.4769749013573,53.6560727891842,53.6560727891842,954.5800752366,0.0,1.0
2023-05-18,55.1387,55.1387,54.67,54.67,1099,54.7586200005736,54.7586200005736,54.2931508256698,54.2931508256698,1106.62816738927,0.0,1.0
2023-05-19,54.9708,55.0,54.9708,55.0,225,54.5918773624974,54.6208760821628,54.5918773624974,54.6208760821628,226.561726717547,0.0,1.0
2023-05-22,55.3878,55.39,55.2581,55.2581,763,55.0060029138839,55.0081877489272,54.8771969570138,54.8771969570138,768.295988824395,0.0,1.0
2023-05-23,55.0668,55.3,55.0668,55.3,187,54.6872156189317,54.9188081335201,54.6872156189317,54.9188081335201,188.297968427473,0.0,1.0
2023-05-24,54.3142,54.64,53.86,54.39,1497,53.9398034127601,54.2633576205341,53.4887342870053,54.0150809110697,1507.39068842742,0.0,1.0
2023-05-25,54.1776,54.1776,54.1776,54.1776,2,53.8041450187088,53.8041450187088,53.8041450187088,53.8041450187088,2.01388201526709,0.0,1.0
2023-05-26,54.2468,54.2468,54.2468,54.2468,41,53.8728680118885,53.8728680118885,53.8728680118885,53.8728680118885,41.2845813129754,0.0,1.0
2023-05-30,54.0715,54.18,54.0,54.18,822,53.6987763832121,53.8065284751196,53.6277692443053,53.8065284751196,827.705508274774,0.0,1.0
2023-05-31,53.2231,53.2231,53.2231,53.2231,55,52.8562245419738,52.8562245419738,52.8562245419738,52.8562245419738,55.381755419845,0.0,1.0
2023-06-01,53.6282,53.6282,53.58,53.58,231,53.2585321219899,53.2585321219899,53.2106643724051,53.2106643724051,232.603372763349,0.0,1.0
2023-06-02,55.3358,55.35,55.3358,55.35,216,54.9543613583154,54.9684634754129,54.9543613583154,54.9684634754129,217.499257648845,0.0,1.0
2023-06-05,54.8125,54.8125,54.78,54.78,278,54.4346685500645,54.4346685500645,54.4023925778342,54.4023925778342,279.929600122126,0.0,1.0
2023-06-06,56.0056,56.0056,55.6,55.6,2026,55.6195443183123,55.6195443183123,55.2167401848773,55.2167401848773,2040.06248146556,0.0,1.0
2023-06-07,56.7647,56.7647,56.62,56.62,623,56.3734117189299,56.3734117189299,56.229709159492,56.229709159492,627.324247755699,0.0,1.0
2023-06-08,56.1996,56.1996,56.1032,56.1032,347,55.8122070448567,55.8122070448567,55.7164715456872,55.7164715456872,349.40852964884,0.0,1.0
2023-06-09,55.8756,55.8756,55.81,55.81,1240,55.4904404293908,55.4904404293908,55.4252926208274,55.4252926208274,1248.6068494656,0.0,1.0
2023-06-12,56.2562,56.33,55.35,55.35,1116,55.8684168918794,55.9417081765133,54.9684634754129,54.9684634754129,1123.74616451904,0.0,1.0
2023-06-13,56.8417,56.909,56.75,56.868,709,56.449880945445,56.5167170356328,56.3588130484134,56.4759996552806,713.921174412183,0.0,1.0
2023-06-14,56.3935,57.34,56.3935,57.34,677,56.0047704607172,56.9447460827494,56.0047704607172,56.9447460827494,681.69906216791,0.0,1.0
2023-06-15,57.0556,57.17,55.73,55.73,3146,56.6623064980627,56.7759179203136,55.3458440737988,55.3458440737988,3167.83641001513,0.0,1.0
2023-06-16,56.9097,57.0832,56.81,57.05,1100,56.5174122104193,56.6897162467876,56.4183994586849,56.6567450997707,1107.6351083969,0.0,1.0
2023-06-20,56.3395,56.45,56.3395,56.45,132,55.9511426914729,56.0608809970562,55.9511426914729,56.0608809970562,132.916213007628,0.0,1.0
2023-06-21,56.2145,56.2145,56.15,56.15,207,55.8270043367407,55.8270043367407,55.7629489456989,55.7629489456989,208.436788580144,0.0,1.0
2023-06-22,55.7564,55.9185,55.7564,55.88,2619,55.3720620943182,55.5330447127349,55.3720620943182,55.4948100994774,2637.17849899225,0.0,1.0
2023-06-23,55.168,55.1695,55.06,55.13,4667,54.7877180309229,54.7892076911796,54.6804624924343,54.7499799710843,4699.39368262575,0.0,1.0
2023-06-26,55.5034,55.595,55.5034,55.595,243,55.1208060643403,55.211774650688,55.1208060643403,55.211774650688,244.686664854951,0.0,1.0
2023-06-27,56.2424,56.29,55.76,55.76,594,55.854712017517,55.901983902999,55.3756372789345,55.3756372789345,598.122958534325,0.0,1.0
2023-06-28,56.0201,56.17,55.81,55.81,506,55.6339443674612,55.7828110824561,55.4252926208274,55.4252926208274,509.512149862574,0.0,1.0
2023-06-29,56.4861,56.4861,56.3137,56.3137,488,56.0967321539028,56.0967321539028,55.9255205350562,55.9255205350562,491.38721172517,0.0,1.0
2023-06-30,56.8227,56.8227,56.8227,56.8227,376,56.4310119155257,56.4310119155257,56.4310119155257,56.4310119155257,378.609818870213,0.0,1.0
2023-07-03,56.9476,56.9476,56.9476,56.9476,32,56.5550509595741,56.5550509595741,56.5550509595741,56.5550509595741,32.2221122442734,0.0,1.0
2023-07-05,56.552,56.65,56.552,56.64,671,56.1621778945177,56.2595023646277,56.1621778945177,56.2495712962491,675.657416122108,0.0,1.0
2023-07-06,55.7527,55.7527,55.3501,55.3501,576,55.3683875990181,55.3683875990181,54.9685627860967,54.9685627860967,579.998020396922,0.0,1.0
2023-07-07,56.4787,56.75,55.81,55.81,7117,56.0893831633027,56.3588130484134,55.4252926208274,55.4252926208274,7166.39915132794,0.0,1.0
2023-07-10,57.4245,57.4245,57.15,57.27,6963,57.0286636105483,57.0286636105483,56.7560557835564,56.8752286040993,7011.33023615238,0.0,1.0
2023-07-11,58.1934,58.1934,57.85,57.85,1113,57.792263458177,57.792263458177,57.4512305700567,57.4512305700567,1120.72534149613,0.0,1.0
2023-07-12,58.4456,58.51,58.4456,58.5,744,58.0427250026846,58.1066810830426,58.0427250026846,58.0967500146641,749.164109679358,0.0,1.0
2023-07-13,58.913,59.02,58.5601,58.5601,387,58.5069031386992,58.61316557035,58.1564357356193,58.1564357356193,389.686169954182,0.0,1.0
2023-07-14,58.4379,58.46,58.37,58.37,515,58.0350780800331,58.0570257411498,57.9676461257426,57.9676461257426,518.574618931276,0.0,1.0
2023-07-17,58.3052,58.48,57.9475,58.48,501,57.9032928026494,58.0768878779069,57.5480584867478,58.0768878779069,504.477444824406,0.0,1.0
2023-07-18,58.6391,58.69,58.315,58.315,505,58.2348911758101,58.285440313857,57.9130252496604,57.9130252496604,508.50520885494,0.0,1.0
2023-07-19,58.9495,58.9495,58.5708,58.87,2653,58.543151538281,58.543151538281,58.1670619787844,58.4641995446714,2671.4144932518,0.0,1.0
2023-07-20,58.6678,58.8045,58.6678,58.7981,2003,58.2633933420566,58.3991510467917,58.2633933420566,58.3927951630294,2016.90283828999,0.0,1.0
2023-07-21,58.6859,58.95,58.6859,58.88,520,58.2813685758218,58.5436480917,58.2813685758218,58.4741306130499,523.609323969443,0.0,1.0
2023-07-24,58.6673,58.735,58.65,58.65,1255,58.2628967886376,58.3301301215606,58.2457160403427,58.2457160403427,1263.7109645801,0.0,1.0
2023-07-25,58.98,58.98,58.6394,58.6394,554,58.5734412968357,58.5734412968357,58.2351891078614,58.2351891078614,557.845318228984,0.0,1.0
2023-07-26,59.3525,59.47,59.125,59.125,1562,58.9433735939376,59.0600636473859,58.717441788325,58.717441788325,1572.8418539236,0.0,1.0
2023-07-27,58.8254,59.608,58.75,59.608,726,58.4199069797029,59.1971123910102,58.3450267241285,59.1971123910102,731.039171541954,0.0,1.0
2023-07-28,59.2948,59.46,59.1901,59.46,1070,58.8860713293932,59.0501325790073,58.7820930434695,59.0501325790073,1077.42687816789,0.0,1.0
2023-07-31,59.674,59.674,59.4506,59.4506,287,59.2626574423088,59.2626574423088,59.0407973747314,59.0407973747314,288.992069190827,0.0,1.0
2023-08-01,59.5155,59.5155,59.3,59.38,1349,59.1052500085084,59.1052500085084,58.8912354849501,58.9706840319787,1358.36341929765,0.0,1.0
2023-08-02,58.75,58.75,58.53,58.66,1299,58.3450267241285,58.3450267241285,58.1265432197998,58.2556471087213,1308.01636891597,0.0,1.0
2023-08-03,58.629,58.687,58.11,58.11,1795,58.2248607967477,58.2824609933434,57.7094383478996,57.7094383478996,1807.45910870221,0.0,1.0
2023-08-04,58.5153,58.94,58.49,58.94,361,58.1119445492833,58.5337170233214,58.0868189462855,58.5337170233214,363.50570375571,0.0,1.0
2023-08-07,59.0888,59.22,58.13,58.13,1635,58.6814913207946,58.8117869379215,57.7293004846568,57.7293004846568,1646.34854748084,0.0,1.0
2023-08-08,59.5061,59.53,59.25,59.25,209,59.0959148042325,59.1196500576573,58.8415801430572,58.8415801430572,210.450670595411,0.0,1.0
2023-08-09,58.9522,59.3493,58.9522,59.34,509,58.5458329267432,58.9401956520565,58.5458329267432,58.9309597584644,512.532972885475,0.0,1.0
2023-08-10,58.9672,59.71,58.9672,59.71,122,58.5607295293111,59.2984092884717,58.5607295293111,59.2984092884717,122.846802931292,0.0,1.0
2023-08-11,58.9211,58.9211,58.9211,58.9211,12,58.5149473040859,58.5149473040859,58.5149473040859,58.5149473040859,12.0832920916025,0.0,1.0
2023-08-14,58.7025,58.7025,58.44,58.52,1000,58.2978541493302,58.2978541493302,58.0371636043926,58.1166121514212,1006.94100763355,0.0,1.0
2023-08-15,58.16,58.24,58.16,58.24,484,57.7590936897925,57.8385422368211,57.7590936897925,57.8385422368211,487.359447694636,0.0,1.0
2023-08-16,57.6384,58.2001,57.6384,58.1147,1439,57.241089163166,57.7989172739906,57.241089163166,57.7141059500376,1448.98810998467,0.0,1.0
2023-08-17,56.9556,57.47,56.9556,57.47,118,56.5629958142769,57.0738499716708,56.5629958142769,57.0738499716708,118.819038900758,0.0,1.0
2023-08-18,56.741,56.88,56.741,56.88,390,56.3498750868727,56.4879169373349,56.3498750868727,56.4879169373349,392.706992977083,0.0,1.0
2023-08-21,56.9401,56.9401,56.63,56.63,565,56.5476026582902,56.5476026582902,56.2396402278705,56.2396402278705,568.921669312952,0.0,1.0
2023-08-22,56.7162,57.0114,56.67,56.79,1217,56.3252460372939,56.6184111758294,56.2793645013848,56.3985373219277,1225.44720629002,0.0,1.0
2023-08-23,57.1061,57.17,57.09,57.09,302,56.7124583933745,56.7759179203136,56.696469373285,56.696469373285,304.09618430533,0.0,1.0
2023-08-24,56.6508,57.12,56.6201,57.12,621,56.260296850098,56.7262625784207,56.2298084701757,56.7262625784207,625.310365740431,0.0,1.0
2023-08-25,57.0336,57.18,56.7,56.775,779,56.6404581476298,56.7858489886922,56.3091577065206,56.3836407193599,784.407044946532,0.0,1.0
2023-08-28,57.3551,57.3551,57.3551,57.3551,106,56.959741996001,56.959741996001,56.959741996001,56.959741996001,106.735746809156,0.0,1.0
2023-08-29,58.0147,58.0147,57.8007,57.8007,1275,57.6147952662518,57.6147952662518,57.4022704029503,57.4022704029503,1283.84978473277,0.0,1.0
2023-08-30,58.4992,58.58,58.43,58.43,1414,58.0959555291938,58.1761985616927,58.027232536014,58.027232536014,1423.81458479383,0.0,1.0
2023-08-31,58.5273,58.78,58.14,58.14,534,58.1238618313376,58.3748199292642,57.7392315530354,57.7392315530354,537.706498076313,0.0,1.0
2023-09-01,59.0605,59.0605,58.919,58.919,637,58.6533863972832,58.6533863972832,58.5128617797264,58.5128617797264,641.421421862568,0.0,1.0
2023-09-05,57.3602,58.2,57.3602,58.2,1571,56.9648068408741,57.7988179633068,56.9648068408741,57.7988179633068,1581.9043229923,0.0,1.0
2023-09-06,56.8238,57.55,56.8,57.55,961,56.4321043330473,57.1532985186994,56.4084683903063,57.1532985186994,967.670308335837,0.0,1.0
2023-09-07,56.5145,56.735,56.44,56.44,1775,56.124936388098,56.3439164458456,56.0509499286776,56.0509499286776,1787.32028854954,0.0,1.0
2023-09-08,56.3272,56.5,56.3272,56.5,396,55.9389274773673,56.1105363389491,55.9389274773673,56.1105363389491,398.748639022884,0.0,1.0
2023-09-11,56.7544,56.86,56.4,56.4,1408,56.3631827185,56.4680548005778,56.0112256551633,56.0112256551633,1417.77293874803,0.0,1.0
2023-09-12,56.4538,56.76,56.4538,56.76,2053,56.06465480304,56.368744116792,56.06465480304,56.368744116792,2067.24988867167,0.0,1.0
2023-09-13,56.1097,56.28,56.09,56.28,326,55.7229267401333,55.8920528346204,55.7033625354275,55.8920528346204,328.262768488535,0.0,1.0
2023-09-14,56.7993,56.84,56.69,56.73,1062,56.4077732155198,56.4481926638206,56.299226638142,56.3389509116563,1069.37135010682,0.0,1.0
2023-09-15,56.5642,56.6,56.4383,56.53,1307,56.1742937979395,56.2098470227348,56.0492616470533,56.1403295440848,1316.07189697704,0.0,1.0
2023-09-18,56.6,56.77,56.6,56.77,419,56.2098470227348,56.3786751851706,56.2098470227348,56.3786751851706,421.908282198455,0.0,1.0
2023-09-19,56.3428,56.6,56.23,56.6,1275,55.9544199440379,56.2098470227348,55.8423974927275,56.2098470227348,1283.84978473277,0.0,1.0
2023-09-20,56.253,56.83,56.253,56.83,1001,55.8652389499983,56.438261595442,55.8652389499983,56.438261595442,1007.94794864118,0.0,1.0
2023-09-21,55.379,55.69,55.379,55.69,420,54.9972635737108,55.3061198002845,54.9972635737108,55.3061198002845,422.915223206089,0.0,1.0
2023-09-22,55.3229,55.6,55.3229,55.51,1317,54.941550280107,55.2167401848773,54.941550280107,55.1273605694701,1326.14130705338,0.0,1.0
2023-09-25,55.8159,55.9,55.08,55.08,2030,55.4311519511707,55.5146722362346,54.7003246291914,54.7003246291914,2044.0902454961,0.0,1.0
2023-09-26,54.7728,55.3,54.7301,55.29,815,54.3952422086016,54.9188081335201,54.3528365466251,54.9088770651415,820.656921221339,0.0,1.0
2023-09-27,55.5531,55.63,54.94,54.94,1751,55.1701634741818,55.246533390013,54.5612896718914,54.5612896718914,1763.15370436634,0.0,1.0
2023-09-28,56.2252,56.57,55.21,55.21,2111,55.8376305799058,56.1800538175991,54.8294285181129,54.8294285181129,2125.65246711441,0.0,1.0
2023-09-29,56.0266,56.62,56.0266,56.62,915,55.6403995619073,56.229709159492,55.6403995619073,56.229709159492,921.351021984694,0.0,1.0
2023-10-02,55.1249,55.87,55.02,55.87,613,54.7449151262112,55.4848790310988,54.64073821892,55.4848790310988,617.254837679363,0.0,1.0
2023-10-03,54.0489,54.81,54.0489,54.81,484,53.6763321686765,54.4321857829699,53.6763321686765,54.4321857829699,487.359447694636,0.0,1.0
2023-10-04,54.84,54.9,53.92,53.93,2867,54.4619789881056,54.5215653983771,53.5483206972767,53.5582517656553,2886.89986888537,0.0,1.0
2023-10-05,54.5218,54.65,54.35,54.61,3350,54.1459723922993,54.2732886889127,53.9753566375554,54.2335644153984,3373.25237557238,0.0,1.0
2023-10-06,55.3217,55.52,54.2,54.2,1866,54.9403585519016,55.1372916378487,53.8263906118768,53.8263906118768,1878.95192024419,0.0,1.0
2023-10-09,55.7638,55.77,55.17,55.17,1844,55.3794110849184,55.3855683473131,54.7897042445986,54.7897042445986,1856.79921807626,0.0,1.0
2023-10-10,56.2784,56.6006,56.11,56.11,1225,55.8904638636798,56.2104428868375,55.7232246721846,55.7232246721846,1233.50273435109,0.0,1.0
2023-10-11,56.6461,56.71,56.24,56.39,1521,56.25562924796,56.3190887748991,55.8523285611061,56.0012945867847,1531.55727261062,0.0,1.0
2023-10-12,55.7567,56.22,55.5601,56.13,1337,55.3723600263696,55.832466424349,55.1771152220468,55.7430868089418,1346.28012720605,0.0,1.0
2023-10-13,55.2971,55.86,55.21,55.86,1142,54.9159281236903,55.4749479627203,54.8294285181129,55.4749479627203,1149.92663071751,0.0,1.0
2023-10-16,56.1698,56.19,54.93,54.93,2525,55.7826124610885,55.8026732192132,54.5513586035128,54.5513586035128,2542.5260442747,0.0,1.0
2023-10-17,56.5019,56.8481,55.93,55.93,2707,56.112423241941,56.4562368292073,55.5444654413703,55.5444654413703,2725.78930766401,0.0,1.0
2023-10-18,54.896,55.62,54.85,55.62,1377,54.5175929710256,55.2366023216345,54.4719100564842,55.2366023216345,1386.55776751139,0.0,1.0
2023-10-19,54.2071,55.15,54.03,54.83,1948,53.8334416704256,54.7698421078414,53.657562449441,54.452047919727,1961.52108287014,0.0,1.0
2023-10-20,53.7652,53.92,53.76,53.84,973,53.3945877587764,53.5483206972767,53.3894236032195,53.4688721502481,979.753600427438,0.0,1.0
2023-10-23,53.434,53.98,53.19,53.19,1315,53.065670774078,53.6079071075481,52.8233527056407,52.8233527056407,1324.12742503811,0.0,1.0
2023-10-24,53.9347,54.01,53.89,54.01,2334,53.5629193677932,53.6377003126839,53.518527492141,53.6377003126839,2350.20031181669,0.0,1.0
2023-10-25,53.0225,53.47,52.98,53.47,1609,52.6570073102996,53.1014226202408,52.6148002696906,53.1014226202408,1620.16808128237,0.0,1.0
2023-10-26,52.91,53.35,52.86,53.35,875,52.5452827910406,52.9822497996979,52.4956274491477,52.9822497996979,881.073381679352,0.0,1.0
2023-10-27,52.2022,52.33,52.14,52.33,2269,51.8423617712051,51.9692808250833,51.7805905258903,51.9692808250833,2284.74914632051,0.0,1.0
2023-10-30,52.7124,52.7237,52.27,52.27,909,52.34904487988,52.3602669871478,51.9096944148118,51.9096944148118,915.309375938892,0.0,1.0
2023-10-31,53.4178,53.4178,53.0331,53.0331,232,53.0495824433047,53.0495824433047,52.6675342427809,52.6675342427809,233.610313770982,0.0,1.0
2023-11-01,53.8683,53.88,53.6369,53.7,2981,53.4969770737595,53.5085964237624,53.2671721514792,53.329837192948,3001.6911437556,0.0,1.0
2023-11-02,55.2351,55.2351,54.23,54.23,828,54.8543554997431,54.8543554997431,53.8561838170125,53.8561838170125,833.747154320575,0.0,1.0
2023-11-03,56.3537,56.5232,55.95,55.95,1934,55.9652448085705,56.1335764175874,55.5643275781274,55.5643275781274,1947.42390876328,0.0,1.0
2023-11-06,56.2105,56.2105,56.15,56.15,833,55.8230319093893,55.8230319093893,55.7629489456989,55.7629489456989,838.781859358743,0.0,1.0
2023-11-07,55.9169,56.12,55.9,56.12,1191,55.5314557417944,55.7331557405632,55.5146722362346,55.7331557405632,1199.26674009155,0.0,1.0
2023-11-08,56.2679,56.28,56.0201,56.0201,1101,55.8800362418823,55.8920528346204,55.6339443674612,55.6339443674612,1108.64204940453,0.0,1.0
2023-11-09,55.6664,56.2301,55.6664,56.2301,571,55.282682478911,55.8424968034113,55.282682478911,55.8424968034113,574.963315358755,0.0,1.0
2023-11-10,56.3929,56.3929,55.8448,55.8448,574,56.0041745966145,56.0041745966145,55.4598527387848,55.4598527387848,577.984138381655,0.0,1.0
2023-11-13,56.5702,56.5728,56.55,56.5728,1045,56.1802524389667,56.1828345167451,56.1601916808419,56.1828345167451,1052.25335297705,0.0,1.0
2023-11-14,58.6381,58.6381,58.5001,58.5152,1777,58.2338980689722,58.2338980689722,58.0968493253479,58.1118452385995,1789.33417056481,0.0,1.0
2023-11-15,58.6586,58.85,58.6586,58.76,532,58.2542567591483,58.4443374079142,58.2542567591483,58.354957792507,535.692616061046,0.0,1.0
2023-11-16,58.2787,58.2787,58.2787,58.2787,33,57.8769754714462,57.8769754714462,57.8769754714462,57.8769754714462,33.229053251907,0.0,1.0
2023-11-17,58.8214,58.8214,58.57,58.57,408,58.4159345523515,58.4159345523515,58.1662674933141,58.1662674933141,410.831931114486,0.0,1.0
2023-11-20,58.872,58.938,58.86,58.9,549,58.4661857583471,58.5317308096457,58.4542684762928,58.4939927498071,552.810613190816,0.0,1.0
2023-11-21,58.7265,58.83,58.48,58.48,628,58.3216887134388,58.424475271157,58.0768878779069,58.0768878779069,632.358952793866,0.0,1.0
2023-11-22,59.0909,59.0909,58.99,59.0331,1080,58.6835768451541,58.6835768451541,58.5833723652143,58.6261752699259,1087.49628824423,0.0,1.0
2023-11-24,59.4502,59.4502,59.4502,59.4502,2,59.0404001319963,59.0404001319963,59.0404001319963,59.0404001319963,2.01388201526709,0.0,1.0
2023-11-27,59.3552,59.3552,59.3552,59.3552,13,58.9460549823998,58.9460549823998,58.9460549823998,58.9460549823998,13.0902330992361,0.0,1.0
2023-11-28,58.5924,59.2,58.5924,59.2,641,58.1885130864821,58.7919248011643,58.1885130864821,58.7919248011643,645.449185893102,0.0,1.0
2023-11-29,58.6384,58.7611,58.6384,58.72,863,58.2341960010235,58.3560502100287,58.2341960010235,58.3152335189927,868.99008958775,0.0,1.0
2023-11-30,59.2463,59.2463,59.2463,59.2463,108,58.8379056477571,58.8379056477571,58.8379056477571,58.8379056477571,108.749628824423,0.0,1.0
2023-12-01,60.2669,60.2669,59.56,59.5601,731,59.8514704864745,59.8514704864745,59.149443262793,59.1495425734768,736.073876580121,0.0,1.0
2023-12-04,60.6491,60.6491,60.33,60.34,265,60.2310359199036,60.2310359199036,59.9141355279433,59.9240665963219,266.83936702289,0.0,1.0
2023-12-05,59.6367,60.38,59.6367,60.38,555,59.2256145572567,59.9637908698362,59.2256145572567,59.9637908698362,558.852259236617,0.0,1.0
2023-12-06,59.5148,59.85,59.5148,59.85,152,59.1045548337219,59.4374442457717,59.1045548337219,59.4374442457717,153.055033160299,0.0,1.0
2023-12-07,59.5231,59.55,59.5231,59.55,199,59.1127976204761,59.1395121944145,59.1127976204761,59.1395121944145,200.381260519075,0.0,1.0
2023-12-08,60.0182,60.0201,59.65,59.65,8360,59.6044848158993,59.6063717188913,59.2388228782002,59.2388228782002,8418.02682381644,0.0,1.0
2023-12-11,60.6896,60.7155,60.06,60.06,5010,60.2712567468369,60.2969782139374,59.6459966817218,59.6459966817218,5044.77444824406,0.0,1.0
2023-12-12,60.7245,60.82,60.53,60.53,371,60.3059161754781,60.4007578784935,60.1127568955148,60.1127568955148,373.575113832045,0.0,1.0
2023-12-13,61.6268,61.6268,60.35,60.35,633,61.2019964752769,61.2019964752769,59.9339976647005,59.9339976647005,637.393657832034,0.0,1.0
2023-12-14,63.0345,63.08,61.61,61.61,1904,62.5999929709289,62.6451793320514,61.1853122804009,61.1853122804009,1917.21567853427,0.0,1.0
2023-12-15,62.8809,63.35,62.8,63.35,3860,62.447451760634,62.913318178273,62.3671094174513,62.913318178273,3886.79228946548,0.0,1.0
2023-12-18,62.8589,62.86,62.68,62.69,1317,62.7549871551134,62.7560853366894,62.5763828969725,62.5863663658457,1319.18075443753,0.33167,1.0
2023-12-19,63.931,63.931,62.97,62.97,4572,63.8253148530049,63.8253148530049,62.8659034942942,62.8659034942942,4579.57054615672,0.0,1.0
2023-12-20,62.8353,64.1409,62.83,64.1,2018,62.7314261685727,64.0348678646526,62.7261349300699,63.9940354769614,2021.34150528089,0.0,1.0
2023-12-21,63.8198,63.8198,63.11,63.11,6797,63.7142986791354,63.7142986791354,63.0056720585184,63.0056720585184,6808.25481238565,0.0,1.0
2023-12-22,64.17,64.211,63.86,63.86,2642,64.0639197590735,64.1048519814535,63.7544322240055,63.7544322240055,2646.37475567499,0.0,1.0
2023-12-26,64.7445,64.93,63.87,63.87,1876,64.6374700458366,64.8226633934337,63.7644156928787,63.7644156928787,1879.10637458224,0.0,1.0
2023-12-27,64.9944,65.0813,64.97,64.97,777,64.8869569329769,64.9737132774846,64.8625972689264,64.8625972689264,778.286595442643,0.0,1.0
2023-12-28,64.9178,65.03,64.81,65.01,1001,64.8104835614085,64.9224980821653,64.7028617669558,64.902531144419,1002.65750584052,0.0,1.0
2023-12-29,64.4917,64.855,64.4917,64.855,789,64.3850879527231,64.747787376885,64.3850879527231,64.747787376885,790.306465642529,0.0,1.0
2024-01-02,63.69,64.245,63.41,64.01,2083,63.5847132531618,64.1387957756222,63.3051761247133,63.9041842571029,2086.44913553028,0.0,1.0
2024-01-03,62.2349,63.14,62.2349,63.14,1498,62.1320186974281,63.0356224651379,62.1320186974281,63.0356224651379,1500.48046328582,0.0,1.0
2024-01-04,62.0345,62.43,62.0345,62.43,544,61.93194998121,62.3267961751435,61.93194998121,62.3267961751435,544.900782394849,0.0,1.0
2024-01-05,62.425,62.67,62.33,62.57,2956,62.3218044407069,62.5663994280994,62.2269614864119,62.4665647393677,2960.89469257201,0.0,1.0
2024-01-08,63.255,63.255,62.96,62.96,930,63.1504323571793,63.1504323571793,62.855920025421,62.855920025421,931.539940491194,0.0,1.0
2024-01-09,62.8323,62.8323,62.6799,62.6799,1081,62.7284311279108,62.7284311279108,62.5762830622838,62.5762830622838,1082.78997383976,0.0,1.0
2024-01-10,62.7928,62.7928,62.38,62.4811,1873,62.6889964258618,62.6889964258618,62.2768788307777,62.3778117010853,1876.10140703227,0.0,1.0
2024-01-11,62.608,62.608,62.21,62.23,1385,62.5045019210857,62.5045019210857,62.107159859934,62.1271267976803,1387.29335223689,0.0,1.0
2024-01-12,62.4876,62.52,62.4101,62.52,799,62.3843009558529,62.4166473950019,62.3069290720859,62.4166473950019,800.323024142435,0.0,1.0
2024-01-16,61.9441,61.99,61.77,61.99,3267,61.8416994225966,61.8875235447244,61.6678872295149,61.8875235447244,3272.40966191907,0.0,1.0
2024-01-17,61.2262,61.42,61.0,61.42,701,61.1249861921924,61.3184658189542,60.8991601262815,61.3184658189542,702.160750843363,0.0,1.0
2024-01-18,61.6024,61.67,61.1601,61.4,3132,61.5005642912007,61.5680525407833,61.0589954629408,61.2984988812079,3137.18612217035,0.0,1.0
2024-01-19,62.3228,62.3228,61.57,61.57,3109,62.2197733888232,62.2197733888232,61.4682178520517,61.4682178520517,3114.14803762056,0.0,1.0
2024-01-22,63.2702,63.2702,62.9287,62.9593,827,63.1656072298665,63.1656072298665,62.824671767848,62.8552211825999,828.36938794217,0.0,1.0
2024-01-23,63.0638,63.27,63.0,63.27,1398,62.9595484323244,63.165407560489,62.8958539009137,63.165407560489,1400.31487828676,0.0,1.0
2024-01-24,62.1259,62.93,62.1259,62.93,2287,62.0231988867107,62.8259696188015,62.0231988867107,62.8259696188015,2290.78692892835,0.0,1.0
2024-01-25,62.5285,62.64,62.27,62.64,5126,62.4251333435441,62.5364490214799,62.1670606731729,62.5364490214799,5134.48788705147,0.0,1.0
2024-01-26,62.7654,63.01,62.75,62.92,1976,62.6616417211493,62.9058373697868,62.6462671790846,62.8159861499284,1979.27195958129,0.0,1.0
2024-01-29,63.162,63.162,63.162,63.162,47,63.0575860966589,63.0575860966589,63.0575860966589,63.0575860966589,47.077824949555,0.0,1.0
2024-01-30,63.38,63.46,63.13,63.13,1249,63.2752257180938,63.3550934690791,63.0256389962648,63.0256389962648,1251.06815663817,0.0,1.0
2024-01-31,62.5299,63.39,62.5299,63.39,645,62.4265310291864,63.2852091869669,62.4265310291864,63.2852091869669,646.068023243893,0.0,1.0
2024-02-01,63.47,63.51,62.49,62.49,1277,63.3650769379522,63.4050108134449,62.3866969883825,62.3866969883825,1279.11452043791,0.0,1.0
2024-02-02,63.6545,63.88,63.13,63.13,1049,63.549271938662,63.7743991617518,63.0256389962648,63.0256389962648,1050.73698664007,0.0,1.0
2024-02-05,62.7588,63.16,62.7588,63.16,565,62.655052631693,63.0555894028842,62.655052631693,63.0555894028842,565.935555244651,0.0,1.0
2024-02-06,63.8646,63.8646,63.53,63.53,816,63.7590246196872,63.7590246196872,63.4249777511912,63.4249777511912,817.351173592274,0.0,1.0
2024-02-07,63.8868,64.15,63.75,64.04,4727,63.7811879205856,64.0439528213272,63.6446140664007,63.9341346637224,4734.82720290524,0.0,1.0
2024-02-08,64.0965,64.0965,64.0,64.0001,510,63.9905412628558,63.9905412628558,63.8942007882298,63.8943006229185,510.844483495171,0.0,1.0
2024-02-09,64.2859,64.2859,64.17,64.17,213,64.1796281633134,64.1796281633134,64.0639197590735,64.0639197590735,213.352696047983,0.0,1.0
2024-02-12,64.6688,64.6688,64.6688,64.6688,112,64.5618951864668,64.5618951864668,64.5618951864668,64.5618951864668,112.18545519894,0.0,1.0
2024-02-13,63.26,63.59,62.23,62.23,1355,63.1554240916158,63.4848785644302,62.1271267976803,62.1271267976803,1357.24367673717,0.0,1.0
2024-02-14,64.22,64.22,63.6,63.6,1861,64.1138371034393,64.1138371034393,63.4948620333033,63.4948620333033,1864.08153683238,0.0,1.0
2024-02-15,65.9482,65.9482,64.71,64.71,2789,65.839180194099,65.839180194099,64.6030270782242,64.6030270782242,2793.61816562359,0.0,1.0
2024-02-16,65.8186,66.15,65.8186,65.91,2544,65.7097944375028,66.0406465959593,65.7097944375028,65.8010433430035,2548.21248237591,0.0,1.0
2024-02-20,65.46,65.46,65.27,65.43,909,65.3517872437112,65.3517872437112,65.1621013351212,65.3218368370918,910.505167641394,0.0,1.0
2024-02-21,65.6878,65.6878,65.07,65.07,1793,65.5792106646418,65.5792106646418,64.962431957658,64.962431957658,1795.96893903303,0.0,1.0
2024-02-22,66.14,66.21,65.9683,65.975,2138,66.0306631270862,66.1005474091983,65.859246966534,65.865935890679,2141.54020727976,0.0,1.0
2024-02-23,66.6011,66.6011,66.185,66.185,528,66.4910008768276,66.4910008768276,66.0755887370154,66.0755887370154,528.874288795001,0.0,1.0
2024-02-26,66.42,66.42,66.42,66.42,103,66.3102002555347,66.3102002555347,66.3102002555347,66.3102002555347,103.170552549025,0.0,1.0
2024-02-27,67.66,67.66,67.37,67.41,674,67.5481503958066,67.5481503958066,67.258629798485,67.2985636739776,675.116042893619,0.0,1.0
2024-02-28,67.89,67.89,67.75,67.75,380,67.7777701798893,67.7777701798893,67.6380016156651,67.6380016156651,380.629222996402,0.0,1.0
2024-02-29,68.07,68.37,67.58,68.37,1089,67.9574726196062,68.2569766858011,67.4682826448214,68.2569766858011,1090.80322063969,0.0,1.0
2024-03-01,68.4995,68.4995,67.86,67.86,693,68.3862626077085,68.3862626077085,67.7478197732699,67.7478197732699,694.147504043439,0.0,1.0
2024-03-04,68.72,68.79,68.72,68.79,515,68.6063980963617,68.6762823784738,68.6063980963617,68.6762823784738,515.852762745124,0.0,1.0
2024-03-05,68.3,68.674,68.11,68.674,7595,68.1870924036889,68.5604741395452,67.9974064950989,68.5604741395452,7607.5761806781,0.0,1.0
2024-03-06,68.68,68.92,68.58,68.69,640,68.5664642208691,68.8060674738249,68.4666295321374,68.5764476897422,641.05974399394,0.0,1.0
2024-03-07,69.25,69.25,68.73,69.0,1089,69.1355219466392,69.1355219466392,68.6163815652349,68.8859352248102,1090.80322063969,0.0,1.0
2024-03-08,68.68,69.0611,68.58,69.0611,599,68.5664642208691,68.9469342196252,68.4666295321374,68.9469342196252,599.991854144328,0.0,1.0
2024-03-11,68.45,68.45,68.06,68.06,1908,68.3368444367864,68.3368444367864,67.9474891507331,67.9474891507331,1911.15936178193,0.0,1.0
2024-03-12,68.63,68.63,68.145,68.145,905,68.5165468765032,68.5165468765032,68.0323486361549,68.0323486361549,906.498544241432,0.0,1.0
2024-03-13,68.55,68.73,68.46,68.57,3230,68.436679125518,68.6163815652349,68.3468279056595,68.4566460632643,3235.34839546942,0.0,1.0
2024-03-14,68.1116,68.1116,67.95,68.08,315,67.9990038501186,67.9990038501186,67.8376709931283,67.9674560884794,315.521592747018,0.0,1.0
2024-03-15,67.92,68.25,67.92,68.06,832,67.8077205865088,68.1371750593231,67.8077205865088,67.9474891507331,833.377667192123,0.0,1.0
2024-03-18,68.205,68.205,68.205,68.205,244,68.0922494493939,68.0922494493939,68.0922494493939,68.0922494493939,244.40402739769,0.0,1.0
2024-03-19,68.67,68.67,68.01,68.01,440,68.5564807519959,68.5564807519959,67.8975718063673,67.8975718063673,440.728573995834,0.0,1.0
2024-03-20,69.4239,69.4239,69.4239,69.4239,11,69.3091344703435,69.3091344703435,69.3091344703435,69.3091344703435,11.0182143498959,0.0,1.0
2024-03-21,70.26,70.26,69.99,69.99,1508,70.1438523028285,70.1438523028285,69.8742986432531,69.8742986432531,1510.49702178572,0.0,1.0
2024-03-22,69.46,70.0,69.44,70.0,823,69.3451747929756,69.8842821121263,69.3252078552293,69.8842821121263,824.362764542208,0.0,1.0
2024-03-25,69.69,69.69,69.25,69.25,797,69.5747945770583,69.5747945770583,69.1355219466392,69.1355219466392,798.319712442454,0.0,1.0
2024-03-26,69.38,69.48,69.35,69.35,532,69.2653070419903,69.3651417307219,69.2353566353708,69.2353566353708,532.880912194963,0.0,1.0
2024-03-27,70.39,70.39,70.23,70.23,257,70.2736373981796,70.2736373981796,70.113901896209,70.113901896209,257.425553447567,0.0,1.0
2024-03-28,70.97,70.98,70.35,70.35,1128,70.8526785928229,70.8626620616961,70.2337035226869,70.2337035226869,1129.86779878932,0.0,1.0
2024-04-01,70.3108,71.0,70.3108,71.0,1497,70.1945683247041,70.8826289994424,70.1945683247041,70.8826289994424,1499.47880743583,0.0,1.0
2024-04-02,69.582,69.582,69.42,69.4451,1041,69.4669731132282,69.4669731132282,69.305240917483,69.3302994243546,1042.72373984014,0.0,1.0
2024-04-03,69.7749,69.78,69.43,69.43,714,69.6595542277914,69.6646457969168,69.3152243863561,69.3152243863561,715.18227689324,0.0,1.0
2024-04-04,69.0401,70.3148,68.94,70.3148,717,68.9259689349916,70.1985617122534,68.8260344115712,70.1985617122534,718.187244443211,0.0,1.0
2024-04-05,69.9115,69.9115,69.33,69.33,779,69.7959284125988,69.7959284125988,69.2153896976245,69.2153896976245,780.289907142625,0.0,1.0
2024-04-08,70.6456,70.6456,70.6033,70.6033,253,70.5288148625776,70.5288148625776,70.4865847892441,70.4865847892441,253.418930047604,0.0,1.0
2024-04-09,70.9545,70.9545,70.9545,70.9545,26,70.8372042160695,70.8372042160695,70.8372042160695,70.8372042160695,26.0430520997538,0.0,1.0
2024-04-10,69.7859,70.11,69.74,69.74,378,69.6705360435519,69.9941002697311,69.6247119214241,69.6247119214241,378.625911296421,0.0,1.0
2024-04-11,70.1846,70.1846,69.52,69.52,327,70.0685769475248,70.0685769475248,69.4050756062146,69.4050756062146,327.541462946904,0.0,1.0
2024-04-12,69.0841,69.0841,69.0841,69.0841,98,68.9698961980335,68.9698961980335,68.9698961980335,68.9698961980335,98.1622732990722,0.0,1.0
2024-04-15,68.3788,69.57,68.07,69.57,1984,68.2657621384094,69.4549929505804,67.9574726196062,69.4549929505804,1987.28520638122,0.0,1.0
2024-04-16,68.02,68.0965,67.78,67.78,424,67.9075552752404,67.9839288121201,67.6679520222846,67.6679520222846,424.702080395986,0.0,1.0
2024-04-17,67.5,67.5,67.5,67.5,157,67.3884148938361,67.3884148938361,67.3884148938361,67.3884148938361,157.259968448513,0.0,1.0
2024-04-18,67.0933,67.845,67.0933,67.845,150,66.9823872147646,67.7328445699601,66.9823872147646,67.7328445699601,150.24837749858,0.0,1.0
2024-04-19,67.11,67.11,66.95,66.95,340,66.9990596077828,66.9990596077828,66.8393241058122,66.8393241058122,340.562988996781,0.0,1.0
2024-04-22,67.6691,67.6691,67.2642,67.2642,406,67.5572353524812,67.5572353524812,67.1530046978069,67.1530046978069,406.672275096156,0.0,1.0
2024-04-23,69.4459,69.4459,69.4459,69.4459,2,69.3310981018644,69.3310981018644,69.3310981018644,69.3310981018644,2.00331169998107,0.0,1.0
2024-04-24,69.16,69.16,68.55,68.57,1236,69.0456707267808,69.0456707267808,68.436679125518,68.4566460632643,1238.0466305883,0.0,1.0
2024-04-25,69.1552,69.1552,68.5,68.5,654,69.0408786617216,69.0408786617216,68.3867617811522,68.3867617811522,655.082925893808,0.0,1.0
2024-04-26,69.5523,69.5523,69.1701,69.1701,1889,69.4373222106749,69.4373222106749,69.0557540303427,69.0557540303427,1892.12790063211,0.0,1.0
2024-04-29,70.3658,70.3658,69.65,69.65,147,70.2494774035065,70.2494774035065,69.5348607015657,69.5348607015657,147.243409948608,0.0,1.0
2024-04-30,68.31,69.55,68.31,69.55,4763,68.1970758725621,69.435026012834,68.1970758725621,69.435026012834,4770.8868135049,0.0,1.0
2024-05-01,68.4946,68.58,68.05,68.1701,2779,68.3813707079607,68.4666295321374,67.9375056818599,68.0574071430266,2783.60160712369,0.0,1.0
2024-05-02,68.4221,68.91,68.3314,68.91,1045,68.3089905586302,68.7960840049518,68.2184404959507,68.7960840049518,1046.73036324011,0.0,1.0
2024-05-03,69.6516,69.6516,69.5375,69.5375,383,69.5364580565854,69.5364580565854,69.4225466767426,69.4225466767426,383.634190546374,0.0,1.0
2024-05-06,70.62,70.62,69.67,69.69,4977,70.5032571822623,70.5032571822623,69.554827639312,69.5747945770583,4985.24116540288,0.0,1.0
2024-05-07,71.0546,71.3839,71.04,71.37,1932,70.9371387394898,71.265894369483,70.922562874935,71.2520173477493,1935.19910218171,0.0,1.0
2024-05-08,71.4525,71.46,70.54,70.54,3267,71.3343809659529,71.3418685676078,70.423389431277,70.423389431277,3272.40966191907,0.0,1.0
2024-05-09,72.2313,72.2313,71.59,71.59,1021,72.1118935217947,72.1118935217947,71.4716536629589,71.4716536629589,1022.69062284033,0.0,1.0
2024-05-10,72.486,72.6,72.33,72.6,1113,72.3661724739941,72.4799840191481,72.2104303595728,72.4799840191481,1114.84296103946,0.0,1.0
2024-05-13,71.7552,72.56,71.7552,72.56,764,71.6365805687435,72.4400501436555,71.6365805687435,72.4400501436555,765.265069392767,0.0,1.0
2024-05-14,72.8034,72.8034,72.2419,72.2419,362,72.6830477760282,72.6830477760282,72.1224759988002,72.1224759988002,362.599417696573,0.0,1.0
2024-05-15,73.5113,73.54,73.45,73.5102,81662,73.3897775375593,73.4184300932253,73.3285788733668,73.3886793559832,81797.2200219268,0.0,1.0
2024-05-16,72.824,73.22,72.824,72.9521,1268,72.7036137219069,73.0989590892841,72.7036137219069,72.8315019581721,1270.09961778799,0.0,1.0
2024-05-17,72.5856,72.5856,72.5856,72.5856,250,72.4656078239708,72.4656078239708,72.4656078239708,72.4656078239708,250.413962497633,0.0,1.0
2024-05-20,72.7361,73.028,72.7361,73.028,388,72.6158590305118,72.9072764869194,72.6158590305118,72.9072764869194,388.642469796327,0.0,1.0
2024-05-21,72.6895,72.6895,72.33,72.33,1900,72.5693360655629,72.5693360655629,72.2104303595728,72.2104303595728,1903.14611498201,0.0,1.0
2024-05-22,72.3617,72.7019,72.31,72.7019,825,72.2420779559007,72.5817155669656,72.1904634218265,72.5817155669656,826.366076242189,0.0,1.0
2024-05-23,71.1012,71.83,71.1012,71.83,35005,70.9836617044388,71.7112569159147,70.9836617044388,71.7112569159147,35062.9630289186,0.0,1.0
2024-05-24,72.2321,72.26,71.49,71.49,922,72.1126921993045,72.1405460774607,71.3718189742273,71.3718189742273,923.526693691271,0.0,1.0
2024-05-28,71.697,72.49,71.697,72.49,869,71.5784767799017,72.3701658615433,71.5784767799017,72.3701658615433,870.438933641772,0.0,1.0
2024-05-29,70.6914,70.955,70.68,70.955,4937,70.5745391500166,70.8377033895132,70.5631579955012,70.8377033895132,4945.17493140326,0.0,1.0
2024-05-30,71.0351,71.0351,70.7887,70.7887,354,70.9176709751872,70.9176709751872,70.6716783021525,70.6716783021525,354.586170896648,0.0,1.0
2024-05-31,71.454,71.454,71.454,71.454,219,71.3358784862839,71.3358784862839,71.3358784862839,71.3358784862839,219.362631147926,0.0,1.0
2024-06-03,70.5767,71.2,70.21,71.15,4816,70.4600287620415,71.0822983769056,70.0939349584627,71.0323810325398,4823.9745735544,0.0,1.0
2024-06-04,69.7382,69.77,69.54,69.54,543,69.6229148970269,69.6546623280436,69.4250425439609,69.4250425439609,543.899126544859,0.0,1.0
2024-06-05,70.6164,70.6164,70.4,70.4,1316,70.4996631334679,70.4996631334679,70.2836208670527,70.2836208670527,1318.17909858754,0.0,1.0
2024-06-06,69.632,70.1378,69.51,70.1378,1563,69.516890457594,70.0218543131984,69.3950921373414,70.0218543131984,1565.5880935352,0.0,1.0
2024-06-07,69.3101,69.3101,69.27,69.27,329,69.1955225945669,69.1955225945669,69.1554888843855,69.1554888843855,329.544774646885,0.0,1.0
2024-06-10,69.8208,69.8208,68.96,68.98,666,69.7053783499193,69.7053783499193,68.8460013493175,68.8659682870639,667.102796093694,0.0,1.0
2024-06-11,69.6454,69.6454,69.225,69.225,40208,69.530268305884,69.530268305884,69.1105632744563,69.1105632744563,40274.5784164193,0.0,1.0
2024-06-12,70.7235,70.888,70.69,70.69,586,70.6065860850995,70.770814148063,70.5731414643744,70.5731414643744,586.970328094452,0.0,1.0
2024-06-13,70.09,70.53,69.87,70.25,3545,69.9741333319847,70.4134059624038,69.7544970167752,70.1338688339553,3550.86998821644,0.0,1.0
2024-06-14,68.9159,68.9159,68.9159,68.9159,114,68.8019742515869,68.8019742515869,68.8019742515869,68.8019742515869,114.188766898921,0.0,1.0
2024-06-17,69.33,69.49,68.31,68.31,2045,69.2153896976245,69.3751251995951,68.1970758725621,68.1970758725621,2048.38621323064,0.0,1.0
2024-06-18,69.8099,69.8099,69.18,69.2548,2040,69.6944963688475,69.6944963688475,69.0656376645271,69.1403140116983,2043.37793398069,0.0,1.0
2024-06-20,69.8194,70.105,69.8194,70.105,476,69.703980664277,69.9891085352945,69.703980664277,69.9891085352945,476.788184595493,0.0,1.0
2024-06-21,69.6348,69.6348,69.23,69.23,611,69.5196858288785,69.5196858288785,69.1155550088929,69.1155550088929,612.011724344215,0.0,1.0
2024-06-24,70.3554,70.3554,70.3554,70.3554,157,70.2390945958784,70.2390945958784,70.2390945958784,70.2390945958784,157.259968448514,0.0,1.0
2024-06-25,70.0073,70.0246,70.0073,70.01,437,69.8915700444037,69.9088414455543,69.8915700444037,69.8942655809995,437.723606445863,0.0,1.0
2024-06-26,69.5696,69.8,69.5696,69.8,843,69.4545936118254,69.6846127346631,69.4545936118254,69.6846127346631,844.395881542019,0.0,1.0
2024-06-27,69.551,69.62,69.46,69.62,1925,69.4360243597214,69.5049102949462,69.3451747929756,69.5049102949462,1928.18751123177,0.0,1.0
2024-06-28,69.6391,69.89,69.35,69.88,1683,69.5239787204939,69.7744639545215,69.2353566353708,69.7644804856483,1685.78679553407,0.0,1.0
2024-07-01,69.1302,69.33,69.1302,69.33,721,69.0159199895388,69.2153896976245,69.0159199895388,69.2153896976245,722.193867843173,0.0,1.0
2024-07-02,69.2545,69.2545,69.2545,69.2545,119,69.1400145076321,69.1400145076321,69.1400145076321,69.1400145076321,119.197046148873,0.0,1.0
2024-07-03,69.7029,69.7029,69.7029,69.7029,24,69.5876732519047,69.5876732519047,69.5876732519047,69.5876732519047,24.0397403997728,0.0,1.0
2024-07-05,69.34,69.43,69.2,69.22,1616,69.2253731664977,69.3152243863561,69.0856046022734,69.1055715400197,1618.6758535847,0.0,1.0
2024-07-08,69.5468,69.5468,69.5468,69.5468,39,69.4318313027946,69.4318313027946,69.4318313027946,69.4318313027946,39.0645781496308,0.0,1.0
2024-07-09,69.1477,69.55,69.1477,69.34,311,69.0333910600668,69.435026012834,69.0333910600668,69.2253731664977,311.514969347055,0.0,1.0
2024-07-10,69.8881,69.9,69.1592,69.1592,1322,69.7725670954356,69.7844474233947,69.0448720492709,69.0448720492709,1324.18903368748,0.0,1.0
2024-07-11,72.01,72.01,70.6,70.6,716,71.8909593556316,71.8909593556316,70.4832902445159,70.4832902445159,717.185588593221,0.0,1.0
2024-07-12,72.2512,72.4531,72.2512,72.4,543,72.1317606248523,72.3333268614014,72.1317606248523,72.2803146416849,543.899126544859,0.0,1.0
2024-07-15,72.6919,72.83,72.62,72.62,556,72.5717320980925,72.7096038032308,72.4999509568945,72.4999509568945,556.920652594736,0.0,1.0
2024-07-16,74.4831,74.4831,73.09,73.09,929,74.359971042653,74.359971042653,72.969173993933,72.969173993933,930.538284641205,0.0,1.0
2024-07-17,72.9426,74.16,72.9426,73.76,1956,72.8220176627426,74.0374051633612,72.8220176627426,73.6380664084348,1959.23884258148,0.0,1.0
2024-07-18,72.2941,73.89,72.22,72.95,1332,72.1745897063181,73.7678515037859,72.100612201968,72.8294054297088,1334.20559218739,0.0,1.0
2024-07-19,72.4286,72.4286,72.4286,72.4286,50,72.3088673626622,72.3088673626622,72.3088673626622,72.3088673626622,50.0827924995266,0.0,1.0
2024-07-22,73.36,73.36,72.39,72.39,1090,73.2387276535083,73.2387276535083,72.2703311728118,72.2703311728118,1091.80487648968,0.0,1.0
2024-07-23,73.5869,73.68,73.0604,73.24,2714,73.4652525622404,73.5581986574495,72.9396229260685,73.1189260270304,2718.4939768743,0.0,1.0
2024-07-24,72.1074,73.4,72.1074,73.4,897,71.9881983424562,73.278661529001,71.9881983424562,73.278661529001,898.485297441508,0.0,1.0
2024-07-25,72.4244,73.27,72.42,72.5,916,72.3046743057354,73.1488764336499,72.3002815794312,72.3801493304165,917.516758591328,0.0,1.0
2024-07-26,73.9379,74.13,73.93,74.03,1545,73.8156723196883,74.0074547567417,73.8077853792785,73.9076200680101,1547.55828823537,0.0,1.0
2024-07-29,74.1204,74.14,73.87,73.95,610,73.9978706266235,74.0174382256149,73.7478845660396,73.8277523170248,611.010068494225,0.0,1.0
2024-07-30,73.9024,73.94,73.54,73.54,767,73.7802310051886,73.8177688481517,73.4184300932253,73.4184300932253,768.270036942738,0.0,1.0
2024-07-31,75.4266,76.18,74.65,74.76,1268,75.3019113308358,76.0540658757397,74.5265951381461,74.6364132957509,1270.09961778799,0.0,1.0
2024-08-01,72.9101,75.0,72.84,75.0,692,72.7895713889048,74.8760165487067,72.719587272104,74.8760165487067,693.145848193449,0.0,1.0
2024-08-02,70.63,71.68,70.1,71.68,1641,70.5132406511354,71.5615048828173,69.9841168008579,71.5615048828173,1643.71724983446,0.0,1.0
2024-08-05,68.7948,69.11,68.7301,69.11,949,68.6810744435329,68.995753382415,68.6164813999236,68.995753382415,950.571401641015,0.0,1.0
2024-08-06,69.9456,70.17,69.54,69.54,659,69.8299720414563,70.05400108297,69.4250425439609,69.4250425439609,660.091205143761,0.0,1.0
2024-08-07,68.9911,69.25,68.9911,69.18,770,68.8770499375131,69.1355219466392,68.8770499375131,69.0656376645271,771.27500449271,0.0,1.0
2024-08-08,71.0673,71.1199,69.62,69.72,1019,70.9498177449588,71.0023307912316,69.5049102949462,69.6047449836778,1020.68731114035,0.0,1.0
2024-08-09,71.5849,71.63,71.14,71.14,478,71.4665620938336,71.5115875384515,71.0223975636666,71.0223975636666,478.791496295474,0.0,1.0
2024-08-12,69.9954,71.68,69.9954,71.68,383,69.8796897164446,71.5615048828173,69.8796897164446,71.5615048828173,383.634190546374,0.0,1.0
2024-08-13,71.3956,71.48,70.5,70.5,434,71.2775750280646,71.3618355053541,70.3834555557843,70.3834555557843,434.718638895891,0.0,1.0
2024-08-14,71.8386,71.8386,71.79,71.79,119,71.7198426991457,71.7198426991457,71.6713230404221,71.6713230404221,119.197046148873,0.0,1.0
2024-08-15,73.26,73.26,73.26,73.26,421,73.1388929647767,73.1388929647767,73.1388929647767,73.1388929647767,421.697112846014,0.0,1.0
2024-08-16,73.1344,73.1344,73.09,73.09,370,73.0135005957298,73.0135005957298,72.969173993933,72.969173993933,370.612664496497,0.0,1.0
2024-08-19,73.7824,73.79,73.28,73.28,777,73.6604293787107,73.6680168150543,73.1588599025231,73.1588599025231,778.286595442643,0.0,1.0
2024-08-20,73.0816,73.68,73.0,73.68,927,72.9607878800796,73.5581986574495,72.8793227740746,73.5581986574495,928.534972941223,0.0,1.0
2024-08-21,73.81,73.81,73.48,73.48,710,73.6879837528006,73.6879837528006,73.3585292799863,73.3585292799863,711.175653493278,0.0,1.0
2024-08-22,73.4528,73.85,73.4528,73.7991,613,73.3313742446513,73.7279176282932,73.3313742446513,73.6771017717288,614.015036044196,0.0,1.0
2024-08-23,75.43,75.43,74.41,74.41,997,75.3053057102527,75.3053057102527,74.2869918851902,74.2869918851902,998.65088244056,0.0,1.0
2024-08-26,75.0969,75.32,75.0969,75.32,416,74.9727563620877,75.1954875526479,74.9727563620877,75.1954875526479,416.688833596061,0.0,1.0
2024-08-27,74.9331,74.94,74.82,74.82,534,74.8092271419453,74.8161157354678,74.6963141089898,74.6963141089898,534.884223894944,0.0,1.0
2024-08-28,74.8162,74.94,74.8162,74.94,468,74.692520390818,74.8161157354678,74.692520390818,74.8161157354678,468.774937795569,0.0,1.0
2024-08-29,75.4902,75.84,75.4902,75.84,224,75.3654061928691,75.7146279340523,75.3654061928691,75.7146279340523,224.370910397879,0.0,1.0
2024-08-30,76.4284,76.43,75.86,75.86,253,76.302055242549,76.3036525975688,75.7345948717986,75.7345948717986,253.418930047605,0.0,1.0
2024-09-03,73.51,74.38,73.51,74.38,590,73.3884796866058,74.2570414785708,73.3884796866058,74.2570414785708,590.976951494414,0.0,1.0
2024-09-04,74.5331,74.71,74.33,74.71,583,74.4098883870189,74.5864959513851,74.207124134205,74.5864959513851,583.96536054448,0.0,1.0
2024-09-05,73.9923,74.55,73.9923,74.55,937,73.8699823903583,74.4267604494145,73.8699823903583,74.4267604494145,938.551531441129,0.0,1.0
2024-09-06,72.9648,73.0316,72.89,72.89,1018,72.844180963641,72.9108705357137,72.7695046164698,72.7695046164698,1019.68565529036,0.0,1.0
2024-09-09,73.1312,73.1312,72.99,72.99,364,73.0103058856904,73.0103058856904,72.8693393052014,72.8693393052014,364.602729396554,0.0,1.0
2024-09-10,73.2467,73.25,72.79,72.9551,680,73.1256149511755,73.1289094959036,72.6696699277382,72.8344969988341,681.125977993561,0.0,1.0
2024-09-11,74.0148,74.02,72.17,73.04,709,73.8924451953229,73.897636599137,72.0506948576022,72.9192566495672,710.173997643287,0.0,1.0
2024-09-12,74.6241,74.6241,74.37,74.37,366,74.5007379537646,74.5007379537646,74.2470580096976,74.2470580096976,366.606041096535,0.0,1.0
2024-09-13,76.1444,76.4,75.93,76.04,2982,76.0185247265513,76.2737021909493,75.8044791539107,75.9142973115155,2986.93774467177,0.0,1.0
2024-09-16,76.9887,76.9887,76.65,76.7,878,76.8614290035122,76.8614290035122,76.5232889127783,76.5732062571441,879.453836291688,0.0,1.0
2024-09-17,77.6893,78.25,77.52,77.77,1177,77.5608708327659,78.120643932484,77.3918507047433,77.6414374265723,1178.94893543886,0.0,1.0
2024-09-18,77.7083,78.29,77.6101,77.65,1003,77.5798394236249,78.1605778079767,77.4818017592905,77.5216358000944,1004.6608175405,0.0,1.0
2024-09-19,79.3477,79.39,78.98,78.98,1502,79.2165293106909,79.2587593840244,78.8494371602248,78.8494371602248,1504.48708668578,0.0,1.0
2024-09-20,80.07,80.1928,79.55,79.77,1751,79.9376352673993,80.0602322651617,79.4184948859949,79.6381312012045,1753.89939333342,0.0,1.0
2024-09-23,80.3697,81.0,80.05,80.38,3439,80.2368398295279,80.8660978726033,79.917668329653,80.2471228024673,3444.69446811744,0.0,1.0
2024-09-24,80.8313,80.8899,80.48,80.49,1078,80.6976767527131,80.7561798803098,80.3469574911989,80.3569409600721,1079.78500628979,0.0,1.0
2024-09-25,80.3421,80.6431,80.29,80.627,567,80.209285455438,80.5097878685202,80.1572715826089,80.4937144836344,567.938866944632,0.0,1.0
2024-09-26,79.8165,79.94,79.63,79.94,848,79.6845543314647,79.8078501720482,79.4983626369802,79.8078501720482,849.404160791971,0.0,1.0
2024-09-27,79.8702,80.7399,79.75,80.242,2060,79.7381655593136,80.6064278472124,79.6181642634582,80.1093509320177,2063.4110509805,0.0,1.0
2024-09-30,80.345,80.345,79.6053,80.0925,657,80.2121806614112,80.2121806614112,79.4737034688635,79.9600980723639,658.08789344378,0.0,1.0
2024-10-01,79.5402,80.57,79.35,80.57,592,79.4087110864993,80.4368087110574,79.2188255085317,80.4368087110574,592.980263194395,0.0,1.0
2024-10-02,79.51,79.65,79.36,79.65,651,79.3785610105023,79.5183295747266,79.2288089774049,79.5183295747266,652.077958343837,0.0,1.0
2024-10-03,79.2916,79.2916,79.2,79.23,431,79.1605220503125,79.1605220503125,79.0690734754343,79.0990238820538,431.713671345919,0.0,1.0
2024-10-04,80.3961,80.3961,79.88,80.0768,2573,80.2631961873531,80.2631961873531,79.7479493588093,79.9444240262331,2577.26050202564,0.0,1.0
2024-10-07,79.6205,80.35,79.57,80.025175,1475,79.4888783415507,80.2171723958478,79.4384618237413,79.8928843681754,1477.44237873604,0.0,1.0
2024-10-08,79.9737,80.1,79.95,79.95,614,79.8414944621508,79.9675856740188,79.8178336409214,79.8178336409214,615.016691894186,0.0,1.0
2024-10-09,79.84,79.995,79.84,79.995,853,79.7080154833166,79.8627592508506,79.7080154833166,79.8627592508506,854.412440041924,0.0,1.0
2024-10-10,79.9084,80.05,79.625,80.05,3866,79.776302410409,79.917668329653,79.4933709025437,79.917668329653,3872.4015160634,0.0,1.0
2024-10-11,81.5227,81.54,81.24,81.37,5397,81.3879337906034,81.405205191754,81.1057011255591,81.2354862209102,5405.9366223989,0.0,1.0
2024-10-14,84.6324,84.6324,81.96,81.96,13256,84.4924931060903,84.4924931060903,81.8245108844267,81.8245108844267,13277.9499474745,0.0,1.0
2024-10-15,81.8822,82.43,81.8822,82.18,6286,81.7468394965935,82.2937339214653,81.7468394965935,82.0441471996363,6296.40867304049,0.0,1.0
2024-10-16,83.2368,83.31,82.09,82.09,5727,83.0992001901519,83.1722791823034,81.9542959797778,81.9542959797778,5736.48305289578,0.0,1.0
2024-10-17,82.9987,83.44,82.9987,83.25,2312,82.8614937962819,83.3020642776545,82.8614937962819,83.1123783690645,2315.82832517811,0.0,1.0
2024-10-18,83.0912,83.24,82.98,83.24,933,82.9538408833587,83.1023949001913,82.8428247094891,83.1023949001913,934.544908041167,0.0,1.0
2024-10-21,82.62,83.11,82.305,83.11,906,82.4834198300554,82.9726098048402,82.1689405605508,82.9726098048402,907.500200091422,0.0,1.0
2024-10-22,81.526,82.0,81.5,82.0,981,81.3912283353315,81.8644447599194,81.3652713162613,81.8644447599194,982.624388840712,0.0,1.0
2024-10-23,81.4212,81.43,80.94,81.26,1003,81.2866015815408,81.2953870341492,80.8061970593643,81.1256680633055,1004.6608175405,0.0,1.0
2024-10-24,81.6887,81.71,81.388,81.55,1104,81.5536593738979,81.5749241625977,81.2534564648819,81.4151886606271,1105.82805838955,0.0,1.0
2024-10-25,81.0792,82.17,81.0792,82.08,906,80.9451669460787,82.0341637307631,80.9451669460787,81.9443125109047,907.500200091422,0.0,1.0
2024-10-28,81.8502,81.9142,81.615,81.615,536,81.7148923961994,81.7787865969876,81.4800812083027,81.4800812083027,536.887535594925,0.0,1.0
2024-10-29,82.5,82.5,82.08,82.08,749,82.3636182035774,82.3636182035774,81.9443125109047,81.9443125109047,750.240231642909,0.0,1.0
2024-10-30,82.8409,83.1,82.29,82.29,3677,82.7039546574635,82.9626263359671,82.153965357241,82.153965357241,3683.08856041519,0.0,1.0
2024-10-31,82.6767,83.14,82.6767,82.69,681,82.5400260985662,83.0025602114597,82.5400260985662,82.5533041121675,682.127633843552,0.0,1.0
2024-11-01,82.1004,83.3694,82.1004,83.3694,1182,81.9646787874059,83.23158098741,81.9646787874059,83.23158098741,1183.95721468881,0.0,1.0
2024-11-04,80.78,81.54,80.78,81.54,541,80.6464615573937,81.405205191754,80.6464615573937,81.405205191754,541.895814844878,0.0,1.0
2024-11-05,82.76,82.76,80.94,80.94,1983,82.6231883942796,82.6231883942796,80.8061970593643,80.8061970593643,1986.28355053123,0.0,1.0
2024-11-06,85.6868,85.79,85.16,85.165,1983,85.5451500640763,85.6481794628474,85.0192209238382,85.0242126582748,1986.28355053123,0.0,1.0
2024-11-07,86.3072,86.59,85.99,86.15,3195,86.1645244729672,86.4468569727002,85.8478488403106,86.0075843422811,3200.29044071975,0.0,1.0
2024-11-08,86.5645,87.06,86.5645,86.57,1181,86.4213991270737,86.9160800097388,86.4213991270737,86.4268900349539,1182.95555883882,0.0,1.0
2024-11-11,86.8401,87.15,86.8113,87.050672,8677,86.696543529218,87.0059312295972,86.6677911388633,86.9067674299739,8691.36781036784,0.0,1.0
2024-11-12,85.17,86.55,85.14,86.55,2850,85.0292043927114,86.4069230972076,84.9992539860919,86.4069230972076,2854.71917247302,0.0,1.0
2024-11-13,84.94,85.95,84.85,85.95,2515,84.7995846086287,85.8079149648179,84.7097333887702,85.8079149648179,2519.16446272619,0.0,1.0
2024-11-14,83.4725,84.12,83.4725,83.81,3780,83.3345105514923,83.9809401610295,83.3345105514923,83.6714526259615,3786.25911296421,0.0,1.0
2024-11-15,82.8278,83.18,82.8278,83.18,1744,82.6908763132396,83.0424940869524,82.6908763132396,83.0424940869524,1746.88780238349,0.0,1.0
2024-11-18,82.7461,83.0639,82.5,82.5,1232,82.6093113725459,82.926586013335,82.3636182035774,82.3636182035774,1234.04000718834,0.0,1.0
2024-11-19,83.42,83.42,81.96,81.96,3479,83.2820973399082,83.2820973399082,81.8245108844267,81.8245108844267,3484.76070211706,0.0,1.0
2024-11-20,84.0515,84.0515,83.465,83.53,756,83.9125533992483,83.9125533992483,83.3270229498374,83.391915497513,757.251822592843,0.0,1.0
2024-11-21,86.65,87.89,85.02,87.89,2487,86.5067577859392,87.7447079262111,84.8794523596139,87.7447079262111,2491.11809892645,0.0,1.0
2024-11-22,89.2365,89.2365,87.06,87.06,3483,89.0889820099823,89.0889820099823,86.9160800097388,86.9160800097388,3488.76732551702,0.0,1.0
2024-11-25,89.9715,91.5099,88.5,88.5698,6181,89.8227669721596,91.3586238236066,88.3536995274739,88.4233841402086,6191.23480879148,0.0,1.0
2024-11-26,90.1683,91.44,88.93,88.93,4697,90.0192416395834,91.2888393761832,88.7829886890199,88.7829886890199,4704.77752740553,0.0,1.0
2024-11-27,88.7397,91.82,88.51,90.525,2494,88.5930032763636,91.6682111933634,88.3636829963471,90.375351974289,2498.12968987639,0.0,1.0
2024-11-29,88.91,93.6,88.91,93.6,1474,88.7630217512735,93.445268652786,88.7630217512735,93.445268652786,1476.44072288605,0.0,1.0
2024-12-02,88.5282,90.0,88.5282,89.99,2603,88.3818529096963,89.8512198584481,88.3818529096963,89.8412363895749,2607.31017752535,0.0,1.0
2024-12-03,88.3816,88.61,88.34,88.61,879,88.2354952560157,88.4635176850787,88.1939640255034,88.4635176850787,880.455492141678,0.0,1.0
2024-12-04,88.5908,88.6,88.38,88.38,1354,88.4443494248423,88.4535342162056,88.233897900996,88.233897900996,1356.24202088718,0.0,1.0
2024-12-05,88.0544,88.0544,88.0544,88.0544,346,87.9088361544859,87.9088361544859,87.9088361544859,87.9088361544859,346.572924096724,0.0,1.0
2024-12-06,87.9711,88.0,87.59,88.0,1246,87.8256738587725,87.8545260838159,87.4452038600163,87.8545260838159,1248.0631890882,0.0,1.0
2024-12-09,87.1845,88.41,86.8632,88.41,697,87.0403741972096,88.2638483076155,86.719605342315,88.2638483076155,698.154127443401,0.0,1.0
2024-12-10,86.7359,88.655,86.7359,87.2428,6116,86.5925157835596,88.508443295008,86.5925157835596,87.0985778207402,6126.1271785421,0.0,1.0
2024-12-11,87.7276,87.7276,87.43,87.43,835,87.582576391711,87.582576391711,87.2854683580457,87.2854683580457,836.382634742094,0.0,1.0
2024-12-12,87.0956,87.0956,87.0956,87.0956,488,86.9516211589272,86.9516211589272,86.9516211589272,86.9516211589272,488.80805479538,0.0,1.0
2024-12-13,86.2812,86.29,86.0144,86.29,3423,86.138567453897,86.1473529065054,85.8722085043611,86.1473529065054,3428.66797451759,0.0,1.0
2024-12-16,86.4592,87.5787,86.3364,86.52,2166,86.3162731998393,87.4339225401896,86.1936762020769,86.3769726905881,2169.58657107949,0.0,1.0
2024-12-17,85.1672,86.2999,84.8,84.8,2605,85.0264090214269,86.1572365406898,84.6598160444044,84.6598160444044,2609.31348922534,0.0,1.0
2024-12-18,84.4506,85.32,82.31,85.2467,142431,84.3109936419762,85.1789564258088,82.1739322949874,85.1057775989685,142666.844370001,0.0,1.0
2024-12-19,81.72,84.3583,81.72,83.127,3844,81.5849076314709,84.2188462242769,81.5849076314709,82.9895817019246,3850.3650873636,0.0,1.0
2024-12-20,83.3473,83.57,81.58,81.58,2825,83.2095175212003,83.4318493730056,81.4451390672466,81.4451390672466,2829.67777622325,0.0,1.0
2024-12-23,82.9121,83.57,82.34,83.57,3008,82.9121,83.57,82.34,83.57,3008,0.13729,1.0
2024-12-24,83.4625,83.4625,82.91,82.91,1224,83.4625,83.4625,82.91,82.91,1224,0.0,1.0
2024-12-26,84.0453,84.0454,83.1,83.1,1328,84.0453,84.0454,83.1,83.1,1328,0.0,1.0
2024-12-27,83.0991,83.779,82.59,83.5,2266,83.0991,83.779,82.59,83.5,2266,0.0,1.0
2024-12-30,82.5804,82.8544,81.93,82.23,1548,82.5804,82.8544,81.93,82.23,1548,0.0,1.0
2024-12-31,82.16,82.74,82.16,82.74,4350,82.16,82.74,82.16,82.74,4350,0.0,1.0
2025-01-02,83.0237,83.07,82.58,83.03,1345,83.0237,83.07,82.58,83.03,1345,0.0,1.0
2025-01-03,84.8999,84.9315,83.65,83.65,1627,84.8999,84.9315,83.65,83.65,1627,0.0,1.0
2025-01-06,85.93,86.24,85.76,85.88,3955,85.93,86.24,85.76,85.88,3955,0.0,1.0
2025-01-07,85.2497,86.52,84.865,86.52,1523,85.2497,86.52,84.865,86.52,1523,0.0,1.0
2025-01-08,85.1657,85.1657,84.28,84.28,2351,85.1657,85.1657,84.28,84.28,2351,0.0,1.0
2025-01-10,85.4882,85.6499,84.96,85.42,6316,85.4882,85.6499,84.96,85.42,6316,0.0,1.0
2025-01-13,85.11,85.11,84.27,84.67,3297,85.11,85.11,84.27,84.67,3297,0.0,1.0
2025-01-14,86.7861,86.92,86.295,86.92,1429,86.7861,86.92,86.295,86.92,1429,0.0,1.0
2025-01-15,88.2,88.9399,88.2,88.8,11707,88.2,88.9399,88.2,88.8,11707,0.0,1.0
2025-01-16,89.13,89.25,88.25,88.25,5169,89.13,89.25,88.25,88.25,5169,0.0,1.0
2025-01-17,89.3809,89.96,89.37,89.495,2514,89.3809,89.96,89.37,89.495,2514,0.0,1.0
2025-01-21,91.3106,91.3106,90.19,90.19,3247,91.3106,91.3106,90.19,90.19,3247,0.0,1.0
2025-01-22,91.4152,91.7899,91.4152,91.6,2150,91.4152,91.7899,91.4152,91.6,2150,0.0,1.0
2025-01-23,91.782,92.215,91.4,91.4,2754,91.782,92.215,91.4,91.4,2754,0.0,1.0
2025-01-24,91.6355,92.13,91.3872,92.13,3599,91.6355,92.13,91.3872,92.13,3599,0.0,1.0
2025-01-27,86.998,88.14,86.86,88.14,4217,86.998,88.14,86.86,88.14,4217,0.0,1.0
2025-01-28,88.0269,88.0269,87.5084,87.6497,2811,88.0269,88.0269,87.5084,87.6497,2811,0.0,1.0
2025-01-29,87.7272,88.3,87.52,88.3,2982,87.7272,88.3,87.52,88.3,2982,0.0,1.0
2025-01-30,89.6734,90.0002,88.99,89.0904,2358,89.6734,90.0002,88.99,89.0904,2358,0.0,1.0
2025-01-31,88.4703,89.78,88.28,89.78,1947,88.4703,89.78,88.28,89.78,1947,0.0,1.0
2025-02-03,90.3932,90.3932,86.0,86.23,31547,90.3932,90.3932,86.0,86.23,31547,0.0,1.0
2025-02-04,87.6,90.73,86.64,90.73,4447,87.6,90.73,86.64,90.73,4447,0.0,1.0
2025-02-05,88.14,88.1447,87.35,88.06,3873,88.14,88.1447,87.35,88.06,3873,0.0,1.0
2025-02-06,88.2,88.43,87.775,88.14,1654,88.2,88.43,87.775,88.14,1654,0.0,1.0
2025-02-07,87.2898,88.85,87.2898,88.85,9085,87.2898,88.85,87.2898,88.85,9085,0.0,1.0
2025-02-10,87.914,87.914,87.48,87.48,978,87.914,87.914,87.48,87.48,978,0.0,1.0
2025-02-11,86.872,87.4,86.7401,87.4,3463,86.872,87.4,86.7401,87.4,3463,0.0,1.0
2025-02-12,86.0081,86.46,85.38,85.38,7430,86.0081,86.46,85.38,85.38,7430,0.0,1.0
2025-02-13,86.75,86.82,86.3,86.82,2008,86.75,86.82,86.3,86.82,2008,0.0,1.0
2025-02-14,86.9306,86.9306,86.67,86.91,6728,86.9306,86.9306,86.67,86.91,6728,0.0,1.0
2025-02-18,87.95,88.04,87.0235,87.43,7933,87.95,88.04,87.0235,87.43,7933,0.0,1.0
2025-02-19,87.0457,87.24,86.97,87.1485,1557,87.0457,87.24,86.97,87.1485,1557,0.0,1.0
2025-02-20,85.4121,86.39,84.97,86.39,3976,85.4121,86.39,84.97,86.39,3976,0.0,1.0
2025-02-21,82.5122,83.7,82.1832,83.695,3412,82.5122,83.7,82.1832,83.695,3412,0.0,1.0
2025-02-24,81.6646,82.56,81.47,82.56,2562,81.6646,82.56,81.47,82.56,2562,0.0,1.0
2025-02-25,82.25,82.51,81.44,81.52,2526,82.25,82.51,81.44,81.52,2526,0.0,1.0
2025-02-26,82.8279,83.73,82.8279,82.92,1444,82.8279,83.73,82.8279,82.92,1444,0.0,1.0
2025-02-27,80.9383,83.075,80.9383,83.075,1234,80.9383,83.075,80.9383,83.075,1234,0.0,1.0
2025-02-28,81.32,81.32,80.17,80.35,144142,81.32,81.32,80.17,80.35,144142,0.0,1.0
2025-03-03,78.652,80.91,78.4669,80.73,3678,78.652,80.91,78.4669,80.73,3678,0.0,1.0
2025-03-04,77.5111,77.75,76.4201,77.75,1562,77.5111,77.75,76.4201,77.75,1562,0.0,1.0
2025-03-05,78.2252,78.25,77.39,77.39,1014,78.2252,78.25,77.39,77.39,1014,0.0,1.0
2025-03-06,76.1764,77.03,76.0,76.8,2882,76.1764,77.03,76.0,76.8,2882,0.0,1.0
2025-03-07,76.62,76.82,74.7,75.72,6308,76.62,76.82,74.7,75.72,6308,0.0,1.0
2025-03-10,75.15,75.87,74.44,75.46,3475,75.15,75.87,74.44,75.46,3475,0.0,1.0
2025-03-11,75.0528,75.77,74.69,75.4,1807,75.0528,75.77,74.69,75.4,1807,0.0,1.0
2025-03-12,75.3401,76.21,75.3401,76.21,2438,75.3401,76.21,75.3401,76.21,2438,0.0,1.0
2025-03-13,74.2525,74.4,73.9492,74.07,3464,74.2525,74.4,73.9492,74.07,3464,0.0,1.0
2025-03-14,76.3149,76.3149,75.17,75.17,1160,76.3149,76.3149,75.17,75.17,1160,0.0,1.0
2025-03-17,77.6591,77.91,76.89,76.89,2146,77.6591,77.91,76.89,76.89,2146,0.0,1.0
2025-03-18,76.9009,77.05,76.5142,77.05,2733,76.9009,77.05,76.5142,77.05,2733,0.0,1.0
2025-03-19,78.487,78.91,77.8,77.8,3107,78.487,78.91,77.8,77.8,3107,0.0,1.0
2025-03-20,77.7426,78.69,77.74,78.69,1414,77.7426,78.69,77.74,78.69,1414,0.0,1.0
2025-03-21,77.0948,77.13,76.39,76.74,1294,77.0948,77.13,76.39,76.74,1294,0.0,1.0
2025-03-24,78.7277,78.76,78.24,78.33,1306,78.7277,78.76,78.24,78.33,1306,0.0,1.0
2025-03-25,78.1576,78.6,78.02,78.275,1921,78.1576,78.6,78.02,78.275,1921,0.0,1.0
2025-03-26,76.8668,77.61,76.69,77.61,773,76.8668,77.61,76.69,77.61,773,0.0,1.0
2025-03-27,76.1646,76.5,76.08,76.11,1759,76.1646,76.5,76.08,76.11,1759,0.0,1.0
2025-03-28,74.67,75.635,74.56,75.635,2219,74.67,75.635,74.56,75.635,2219,0.0,1.0
2025-03-31,75.0195,75.15,73.165,73.52,2219,75.0195,75.15,73.165,73.52,2219,0.0,1.0
2025-04-01,75.5166,75.5166,74.991,75.13,11119,75.5166,75.5166,74.991,75.13,11119,0.0,1.0
2025-04-02,77.3142,77.44,74.74,74.74,11402,77.3142,77.44,74.74,74.74,11402,0.0,1.0
2025-04-03,70.8933,73.42,70.88,73.42,2934,70.8933,73.42,70.88,73.42,2934,0.0,1.0
2025-04-04,65.6568,67.73,65.0122,67.73,3710,65.6568,67.73,65.0122,67.73,3710,0.0,1.0
2025-04-07,65.6358,67.87,63.06,63.06,3730,65.6358,67.87,63.06,63.06,3730,0.0,1.0
2025-04-08,64.1077,64.1077,64.1077,64.1077,552,64.1077,64.1077,64.1077,64.1077,552,0.0,1.0
2025-04-09,71.1581,71.54,63.51,63.51,16060,71.1581,71.54,63.51,63.51,16060,0.0,1.0
2025-04-10,67.4,70.17,67.24,68.93,1767,67.4,70.17,67.24,68.93,1767,0.0,1.0
2025-04-11,68.4591,68.4591,66.69,66.69,563,68.4591,68.4591,66.69,66.69,563,0.0,1.0
2025-04-14,69.1155,70.17,68.65,70.17,4116,69.1155,70.17,68.65,70.17,4116,0.0,1.0
2025-04-15,69.0059,69.06,68.84,68.89,3542,69.0059,69.06,68.84,68.89,3542,0.0,1.0
2025-04-16,68.03,68.3001,67.48,68.23,3919,68.03,68.3001,67.48,68.23,3919,0.0,1.0
2025-04-17,68.4588,68.84,68.385,68.385,1694,68.4588,68.84,68.385,68.385,1694,0.0,1.0
2025-04-21,66.0064,66.0064,65.45,66.0,1220,66.0064,66.0064,65.45,66.0,1220,0.0,1.0
2025-04-22,67.9466,68.16,66.9013,66.9013,1340,67.9466,68.16,66.9013,66.9013,1340,0.0,1.0
2025-04-23,69.7779,71.55,69.7779,70.5,859,69.7779,71.55,69.7779,70.5,859,0.0,1.0
2025-04-24,72.3553,72.3553,71.13,71.13,1111,72.3553,72.3553,71.13,71.13,1111,0.0,1.0
2025-04-25,72.5549,72.5549,72.51,72.51,382,72.5549,72.5549,72.51,72.51,382,0.0,1.0
2025-04-28,72.7481,72.95,72.12,72.8,1073,72.7481,72.95,72.12,72.8,1073,0.0,1.0
2025-04-29,73.2878,73.29,72.72,72.74,1000,73.2878,73.29,72.72,72.74,1000,0.0,1.0
2025-04-30,73.4881,73.4881,72.21,72.21,1386,73.4881,73.4881,72.21,72.21,1386,0.0,1.0
2025-05-01,73.5359,74.07,73.5359,73.76,694,73.5359,74.07,73.5359,73.76,694,0.0,1.0
2025-05-02,75.7629,75.94,74.82,74.82,1031,75.7629,75.94,74.82,74.82,1031,0.0,1.0
2025-05-05,75.515,75.92,74.93,74.93,5695,75.515,75.92,74.93,74.93,5695,0.0,1.0
2025-05-06,75.4144,75.81,75.13,75.31,1237,75.4144,75.81,75.13,75.31,1237,0.0,1.0
2025-05-07,75.0232,75.43,72.8894,75.43,5724,75.0232,75.43,72.8894,75.43,5724,0.0,1.0
2025-05-08,76.5822,77.01,76.5822,76.74,1532,76.5822,77.01,76.5822,76.74,1532,0.0,1.0
2025-05-09,76.6786,76.84,76.49,76.58,1047,76.6786,76.84,76.49,76.58,1047,0.0,1.0
2025-05-12,79.84,80.53,79.54,80.53,3303,79.84,80.53,79.54,80.53,3303,0.0,1.0
2025-05-13,80.837,81.24,80.26,80.29,1675,80.837,81.24,80.26,80.29,1675,0.0,1.0
2025-05-14,80.6317,80.71,80.6317,80.7,830,80.6317,80.71,80.6317,80.7,830,0.0,1.0
2025-05-15,80.9522,81.03,80.21,80.23,1744,80.9522,81.03,80.21,80.23,1744,0.0,1.0
2025-05-16,81.4291,81.43,80.89,80.89,2437,81.4291,81.43,80.89,80.89,2437,0.0,1.0
2025-05-19,81.4318,81.4318,80.27,80.27,1851,81.4318,81.4318,80.27,80.27,1851,0.0,1.0
2025-05-20,81.0118,81.0118,80.7401,80.79,1323,81.0118,81.0118,80.7401,80.79,1323,0.0,1.0
2025-05-21,78.9104,80.3,78.81,80.3,1677,78.9104,80.3,78.81,80.3,1677,0.0,1.0
2025-05-22,79.1553,79.42,78.75,78.75,2484,79.1553,79.42,78.75,78.75,2484,0.0,1.0
2025-05-23,78.8472,78.93,78.27,78.27,1143,78.8472,78.93,78.27,78.27,1143,0.0,1.0
2025-05-27,80.7005,80.7005,80.17,80.22,1005,80.7005,80.7005,80.17,80.22,1005,0.0,1.0
2025-05-28,80.0975,80.35,80.09,80.1501,1782,80.0975,80.35,80.09,80.1501,1782,0.0,1.0
2025-05-29,80.01,80.89,79.5509,80.89,3186,80.01,80.89,79.5509,80.89,3186,0.0,1.0
2025-05-30,79.9429,80.01,79.31,79.675,1573,79.9429,80.01,79.31,79.675,1573,0.0,1.0
2025-06-02,79.8015,79.8015,79.444,79.444,1707,79.8015,79.8015,79.444,79.444,1707,0.0,1.0
2025-06-03,81.169,81.169,80.9,80.9,1457,81.169,81.169,80.9,80.9,1457,0.0,1.0
2025-06-04,80.8653,81.325,80.8653,81.325,1072,80.8653,81.325,80.8653,81.325,1072,0.0,1.0
2025-06-05,80.6324,81.21,80.4201,81.21,4731,80.6324,81.21,80.4201,81.21,4731,0.0,1.0
2025-06-06,81.56,81.56,81.21,81.5,2142,81.56,81.56,81.21,81.5,2142,0.0,1.0
2025-06-09,82.02,82.41,81.63,81.63,1762,82.02,82.41,81.63,81.63,1762,0.0,1.0
2025-06-10,81.7093,81.75,81.65,81.74,603,81.7093,81.75,81.65,81.74,603,0.0,1.0
2025-06-11,81.3123,81.59,81.22,81.59,845,81.3123,81.59,81.22,81.59,845,0.0,1.0
2025-06-12,81.4668,81.4668,80.8,80.8,525,81.4668,81.4668,80.8,80.8,525,0.0,1.0
2025-06-13,80.047,80.5051,79.93,80.5,1124,80.047,80.5051,79.93,80.5,1124,0.0,1.0
2025-06-16,81.2444,81.68,81.19,81.68,941,81.2444,81.68,81.19,81.68,941,0.0,1.0
2025-06-17,80.308,81.15,80.308,81.15,438,80.308,81.15,80.308,81.15,438,0.0,1.0
2025-06-18,80.6734,80.6734,80.6734,80.6734,164,80.6734,80.6734,80.6734,80.6734,164,0.0,1.0
2025-06-20,80.7512,81.38,80.505,81.38,1160,80.7512,81.38,80.505,81.38,1160,0.0,1.0
2025-06-23,82.01,82.01,80.76,80.76,437,82.01,82.01,80.76,80.76,437,0.0,1.0
2025-06-24,83.141,83.141,82.5,82.5,358,83.141,83.141,82.5,82.5,358,0.0,1.0
2025-06-25,82.7005,82.83,82.7005,82.76,1447,82.7005,82.83,82.7005,82.76,1447,0.0,1.0
2025-06-26,83.7746,83.7746,83.69,83.74,533,83.7746,83.7746,83.69,83.74,533,0.0,1.0
2025-06-27,83.9741,84.6,83.8797,83.8797,922,83.9741,84.6,83.8797,83.8797,922,0.0,1.0
2025-06-30,83.9,84.24,83.78,84.24,3711,83.9,84.24,83.78,84.24,3711,0.0,1.0
2025-07-01,83.9494,84.19,83.51,83.51,1275,83.9494,84.19,83.51,83.51,1275,0.0,1.0
2025-07-02,84.5944,84.5944,84.06,84.06,987,84.5944,84.5944,84.06,84.06,987,0.0,1.0
2025-07-03,85.3124,85.34,85.0358,85.05,1029,85.3124,85.34,85.0358,85.05,1029,0.0,1.0
2025-07-07,84.2828,84.99,84.18,84.53,2093,84.2828,84.99,84.18,84.53,2093,0.0,1.0
2025-07-08,84.4789,84.72,84.4789,84.5,8626,84.4789,84.72,84.4789,84.5,8626,0.0,1.0
2025-07-09,84.9452,84.9452,84.345,84.345,383,84.9452,84.9452,84.345,84.345,383,0.0,1.0
2025-07-10,85.5057,85.853,85.5057,85.853,389,85.5057,85.853,85.5057,85.853,389,0.0,1.0
2025-07-11,84.6899,85.195,84.6899,85.04,558,84.6899,85.195,84.6899,85.04,558,0.0,1.0
2025-07-14,84.8407,84.8407,84.46,84.46,1152,84.8407,84.8407,84.46,84.46,1152,0.0,1.0
2025-07-15,83.75,84.6866,83.75,84.6866,1345,83.75,84.6866,83.75,84.6866,1345,0.0,1.0
2025-07-16,83.7273,83.83,82.99,83.83,1298,83.7273,83.83,82.99,83.83,1298,0.0,1.0
2025-07-17,84.8614,84.8614,84.45,84.45,419,84.8614,84.8614,84.45,84.45,419,0.0,1.0
2025-07-18,85.145,85.16,84.78,85.1,1511,85.145,85.16,84.78,85.1,1511,0.0,1.0
2025-07-21,84.3765,85.38,84.34,85.38,964,84.3765,85.38,84.34,85.38,964,0.0,1.0
2025-07-22,84.9972,84.9972,84.46,84.46,462,84.9972,84.9972,84.46,84.46,462,0.0,1.0
2025-07-23,86.9704,86.9704,86.11,86.11,757,86.9704,86.9704,86.11,86.11,757,0.0,1.0
2025-07-24,86.51,86.88,86.33,86.88,35131,86.51,86.88,86.33,86.88,35131,0.0,1.0
2025-07-25,87.8083,87.82,86.804242,86.804242,12437,87.8083,87.82,86.804242,86.804242,12437,0.0,1.0
2025-07-28,87.6884,87.6884,87.6884,87.6884,207,87.6884,87.6884,87.6884,87.6884,207,0.0,1.0
2025-07-29,87.3004,88.16,87.3004,88.16,1333,87.3004,88.16,87.3004,88.16,1333,0.0,1.0
2025-07-30,86.5337,88.76,86.12,86.79,4283,86.5337,88.76,86.12,86.79,4283,0.0,1.0
2025-07-31,86.3611,87.29,86.36,87.29,1919,86.3611,87.29,86.36,87.29,1919,0.0,1.0
2025-08-01,85.9546,91.7299,84.12,85.03,31715,85.9546,91.7299,84.12,85.03,31715,0.0,1.0
2025-08-04,85.9197,86.9662,85.75,86.61,3092,85.9197,86.9662,85.75,86.61,3092,0.0,1.0
2025-08-05,85.4948,85.94,85.4948,85.94,917,85.4948,85.94,85.4948,85.94,917,0.0,1.0
2025-08-06,85.368,85.368,84.82,84.82,349,85.368,85.368,84.82,84.82,349,0.0,1.0
2025-08-07,85.5278,86.17,85.35,85.57,25227,85.5278,86.17,85.35,85.57,25227,0.0,1.0
2025-08-08,86.0984,86.0984,85.8673,86.06,821,86.0984,86.0984,85.8673,86.06,821,0.0,1.0
2025-08-11,85.4534,86.47,85.4534,86.47,590,85.4534,86.47,85.4534,86.47,590,0.0,1.0
2025-08-12,87.6176,87.6176,86.54,86.54,878,87.6176,87.6176,86.54,86.54,878,0.0,1.0
2025-08-13,88.9409,89.02,88.65,89.02,1471,88.9409,89.02,88.65,89.02,1471,0.0,1.0
2025-08-14,87.5557,88.23,87.35,88.23,1362,87.5557,88.23,87.35,88.23,1362,0.0,1.0
2025-08-15,86.61,86.935,86.61,86.935,385,86.61,86.935,86.61,86.935,385,0.0,1.0
2025-08-18,86.7561,86.7561,86.7561,86.7561,181,86.7561,86.7561,86.7561,86.7561,181,0.0,1.0
2025-08-19,86.75,86.75,86.75,86.75,290,86.75,86.75,86.75,86.75,290,0.0,1.0
2025-08-20,86.2172,86.2172,86.2172,86.2172,42,86.2172,86.2172,86.2172,86.2172,42,0.0,1.0
2025-08-21,86.1709,86.4699,86.1709,86.44,899,86.1709,86.4699,86.1709,86.44,899,0.0,1.0
2025-08-22,88.5919,88.68,88.5919,88.64,956,88.5919,88.68,88.5919,88.64,956,0.0,1.0
2025-08-25,88.0328,88.76,88.0328,88.73,500,88.0328,88.76,88.0328,88.73,500,0.0,1.0
2025-08-26,88.6656,88.6656,88.6656,88.6656,210,88.6656,88.6656,88.6656,88.6656,210,0.0,1.0
2025-08-27,92.05,92.05,88.6,88.6,1591,92.05,92.05,88.6,88.6,1591,0.0,1.0
2025-08-28,88.8109,90.06,88.23,90.06,2892,88.8109,90.06,88.23,90.06,2892,0.0,1.0
2025-08-29,88.2076,88.2076,87.93,87.94,1463,88.2076,88.2076,87.93,87.94,1463,0.0,1.0
2025-09-02,86.8181,86.8181,86.338,86.338,1549,86.8181,86.8181,86.338,86.338,1549,0.0,1.0
2025-09-03,86.863,87.2708,86.863,87.2708,592,86.863,87.2708,86.863,87.2708,592,0.0,1.0
2025-09-04,88.8129,88.8129,87.2671,87.2671,1171,88.8129,88.8129,87.2671,87.2671,1171,0.0,1.0
2025-09-05,89.6119,90.09,89.43,89.43,1696,89.6119,90.09,89.43,89.43,1696,0.0,1.0
2025-09-08,90.2413,90.2413,89.81,89.81,1331,90.2413,90.2413,89.81,89.81,1331,0.0,1.0
2025-09-09,89.9657,92.54,89.6,92.54,3933,89.9657,92.54,89.6,92.54,3933,0.0,1.0
2025-09-10,90.4764,91.35,90.34,91.35,1904,90.4764,91.35,90.34,91.35,1904,0.0,1.0
2025-09-11,92.7449,92.7449,92.22,92.28,3080,92.7449,92.7449,92.22,92.28,3080,0.0,1.0
2025-09-12,91.8146,92.19,91.8146,92.18,596,91.8146,92.19,91.8146,92.18,596,0.0,1.0
2025-09-15,92.2184,95.29,91.91,91.91,1066,92.2184,95.29,91.91,91.91,1066,0.0,1.0
2025-09-16,92.07,92.07,92.07,92.07,828,92.07,92.07,92.07,92.07,828,0.0,1.0
2025-09-17,91.9071,92.33,91.9071,92.33,748,91.9071,92.33,91.9071,92.33,748,0.0,1.0
2025-09-18,92.5907,93.41,92.5907,93.41,629,92.5907,93.41,92.5907,93.41,629,0.0,1.0
2025-09-19,92.5833,92.5833,92.13,92.13,1160,92.5833,92.5833,92.13,92.13,1160,0.0,1.0
2025-09-22,93.4208,93.4208,92.5,92.5,780,93.4208,93.4208,92.5,92.5,780,0.0,1.0
2025-09-23,93.0881,94.1099,93.05,94.1099,718,93.0881,94.1099,93.05,94.1099,718,0.0,1.0
2025-09-24,91.8575,93.13,91.8217,93.13,1522,91.8575,93.13,91.8217,93.13,1522,0.0,1.0
2025-09-25,90.1196,90.39,90.07,90.39,520,90.1196,90.39,90.07,90.39,520,0.0,1.0
2025-09-26,90.9766,90.9766,90.4812,90.56,928,90.9766,90.9766,90.4812,90.56,928,0.0,1.0
2025-09-29,92.1709,92.18,92.1709,92.18,490,92.1709,92.18,92.1709,92.18,490,0.0,1.0
2025-09-30,93.1244,93.1244,92.3125,92.3125,906,93.1244,93.1244,92.3125,92.3125,906,0.0,1.0
2025-10-01,93.9743,94.08,93.7,93.7,1260,93.9743,94.08,93.7,93.7,1260,0.0,1.0
2025-10-02,94.4935,94.53,94.43,94.53,1133,94.4935,94.53,94.43,94.53,1133,0.0,1.0
2025-10-03,95.0234,95.2,95.0234,95.1402,785,95.0234,95.2,95.0234,95.1402,785,0.0,1.0
2025-10-06,94.8676,96.04,94.8676,96.04,493,94.8676,96.04,94.8676,96.04,493,0.0,1.0
2025-10-07,93.552,93.86,93.552,93.86,735,93.552,93.86,93.552,93.86,735,0.0,1.0
2025-10-08,95.3641,95.3641,95.3641,95.3641,680,95.3641,95.3641,95.3641,95.3641,680,0.0,1.0
2025-10-09,94.7818,94.82,94.7818,94.82,522,94.7818,94.82,94.7818,94.82,522,0.0,1.0
2025-10-10,91.133,99.06,91.133,99.06,2118,91.133,99.06,91.133,99.06,2118,0.0,1.0
2025-10-13,93.7779,94.4,93.67,93.952,6826,93.7779,94.4,93.67,93.952,6826,0.0,1.0
2025-10-14,94.0902,94.3001,91.96,91.96,494,94.0902,94.3001,91.96,91.96,494,0.0,1.0
2025-10-15,95.5834,95.74,95.5834,95.74,2837,95.5834,95.74,95.5834,95.74,2837,0.0,1.0
2025-10-16,94.9282,96.2333,94.9282,96.2333,196,94.9282,96.2333,94.9282,96.2333,196,0.0,1.0
2025-10-17,94.4849,94.4849,94.4849,94.4849,114,94.4849,94.4849,94.4849,94.4849,114,0.0,1.0
2025-10-20,95.7644,95.79,95.7644,95.79,8223,95.7644,95.79,95.7644,95.79,8223,0.0,1.0
2025-10-21,96.1313,96.1313,96.0694,96.0694,361,96.1313,96.1313,96.0694,96.0694,361,0.0,1.0
2025-10-22,94.5727,95.22,94.5727,95.22,390,94.5727,95.22,94.5727,95.22,390,0.0,1.0
2025-10-23,96.7091,102.89,94.85,94.85,7826,96.7091,102.89,94.85,94.85,7826,0.0,1.0
2025-10-24,98.2694,98.6505,98.07,98.07,1607,98.2694,98.6505,98.07,98.07,1607,0.0,1.0
2025-10-27,97.7769,99.04,97.577,99.04,1028,97.7769,99.04,97.577,99.04,1028,0.0,1.0
2025-10-28,96.7842,97.55,96.4725,97.55,1624,96.7842,97.55,96.4725,97.55,1624,0.0,1.0
2025-10-29,97.1428,98.5,96.8948,98.5,692,97.1428,98.5,96.8948,98.5,692,0.0,1.0
2025-10-30,96.0026,97.34,96.0026,96.06,6985,96.0026,97.34,96.0026,96.06,6985,0.0,1.0
2025-10-31,96.3782,96.3782,95.73,96.2901,970,96.3782,96.3782,95.73,96.2901,970,0.0,1.0
2025-11-03,96.2174,96.355547,95.39,95.39,1131,96.2174,96.355547,95.39,95.39,1131,0.0,1.0
2025-11-04,94.9117,95.4,94.43,94.43,17917,94.9117,95.4,94.43,94.43,17917,0.0,1.0
2025-11-05,96.6759,97.0299,95.365,95.66,2856,96.6759,97.0299,95.365,95.66,2856,0.0,1.0
2025-11-06,94.7793,96.16,94.7793,96.16,345,94.7793,96.16,94.7793,96.16,345,0.0,1.0
2025-11-07,96.7393,96.7393,94.04,94.04,430,96.7393,96.7393,94.04,94.04,430,0.0,1.0
2025-11-10,98.2199,98.2199,97.525,97.61,1358,98.2199,98.2199,97.525,97.61,1358,0.0,1.0
2025-11-11,98.454,98.53,98.04,98.04,2852,98.454,98.53,98.04,98.04,2852,0.0,1.0
2025-11-12,99.27,99.715,99.06,99.06,11333,99.27,99.715,99.06,99.06,11333,0.0,1.0
2025-11-13,95.3425,96.8065,95.1,96.8065,1434,95.3425,96.8065,95.1,96.8065,1434,0.0,1.0
2025-11-14,95.6954,96.508,95.6954,95.8752,742,95.6954,96.508,95.6954,95.8752,742,0.0,1.0
2025-11-17,94.099,95.408,93.64,95.35,1109,94.099,95.408,93.64,95.35,1109,0.0,1.0
2025-11-18,93.0724,93.0724,92.485,92.485,839,93.0724,93.0724,92.485,92.485,839,0.0,1.0
2025-11-19,94.7274,94.7274,93.88,93.88,723,94.7274,94.7274,93.88,93.88,723,0.0,1.0
2025-11-20,91.4461,91.45,91.4461,91.45,737,91.4461,91.45,91.4461,91.45,737,0.0,1.0
2025-11-21,93.4856,93.4856,91.6272,91.6272,382,93.4856,93.4856,91.6272,91.6272,382,0.0,1.0
2025-11-24,95.5204,95.5204,95.5204,95.5204,237,95.5204,95.5204,95.5204,95.5204,237,0.0,1.0
2025-11-25,98.233,98.37,98.233,98.37,712,98.233,98.37,98.233,98.37,712,0.0,1.0
2025-11-26,98.4065,98.71,98.4065,98.66,2606,98.4065,98.71,98.4065,98.66,2606,0.0,1.0