date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-07-24,49.04,49.04,49.04,49.04,0,15.4302011953993,15.4302011953993,15.4302011953993,15.4302011953993,0,0.0,1.0
2006-07-25,49.04,49.04,49.04,49.04,0,15.4302011953993,15.4302011953993,15.4302011953993,15.4302011953993,0,0.0,1.0
2006-07-26,49.88,50.0,49.88,49.9,2000,15.6945031734608,15.7322605988982,15.6945031734608,15.7007960777004,6356.36559484679,0.0,1.0
2006-07-27,50.95,50.95,50.95,50.95,2300,16.0311735502772,16.0311735502772,16.0311735502772,16.0311735502772,7309.82043407382,0.0,1.0
2006-07-28,50.95,50.95,50.95,50.95,0,16.0311735502772,16.0311735502772,16.0311735502772,16.0311735502772,0,0.0,1.0
2006-07-31,50.95,50.95,50.95,50.95,0,16.0311735502772,16.0311735502772,16.0311735502772,16.0311735502772,0,0.0,1.0
2006-08-01,50.97,50.97,50.9,50.9,1300,16.0374664545168,16.0374664545168,16.0154412896783,16.0154412896783,4131.63763665041,0.0,1.0
2006-08-02,52.2,52.2,51.9499,51.9499,1100,16.4244800652497,16.4244800652497,16.345787297734,16.345787297734,3496.00107716573,0.0,1.0
2006-08-03,52.2,52.2,52.2,52.2,0,16.4244800652497,16.4244800652497,16.4244800652497,16.4244800652497,0,0.0,1.0
2006-08-04,52.22,52.38,52.22,52.38,400,16.4307729694892,16.4811162034057,16.4307729694892,16.4811162034057,1271.27311896936,0.0,1.0
2006-08-07,52.22,52.22,52.22,52.22,0,16.4307729694892,16.4307729694892,16.4307729694892,16.4307729694892,0,0.0,1.0
2006-08-08,52.22,52.22,52.22,52.22,0,16.4307729694892,16.4307729694892,16.4307729694892,16.4307729694892,0,0.0,1.0
2006-08-09,52.2,52.3,52.2,52.3,400,16.4244800652497,16.4559445864475,16.4244800652497,16.4559445864475,1271.27311896936,0.0,1.0
2006-08-10,52.3,52.3,52.3,52.3,200,16.4559445864475,16.4559445864475,16.4559445864475,16.4559445864475,635.636559484678,0.0,1.0
2006-08-11,52.4,52.4,52.4,52.4,100,16.4874091076453,16.4874091076453,16.4874091076453,16.4874091076453,317.818279742339,0.0,1.0
2006-08-14,53.0,53.0,52.79,52.79,500,16.676196234832,16.676196234832,16.6101207403167,16.6101207403167,1589.0913987117,0.0,1.0
2006-08-15,53.8,53.8,53.75,53.75,300,16.9279124044144,16.9279124044144,16.9121801438155,16.9121801438155,953.454839227019,0.0,1.0
2006-08-16,54.39,54.48,54.1,54.1,3900,17.1135530794814,17.1418711485594,17.0223059680078,17.0223059680078,12394.9129099513,0.0,1.0
2006-08-17,54.28,54.28,54.2,54.2,3000,17.0789421061638,17.0789421061638,17.0537704892056,17.0537704892056,9534.54839227021,0.0,1.0
2006-08-18,54.28,54.28,54.16,54.23,300,17.0789421061638,17.0789421061638,17.0411846807265,17.0632098455649,953.454839227021,0.0,1.0
2006-08-21,54.28,54.28,53.86,53.86,1800,17.0789421061638,17.0789421061638,16.9467911171331,16.9467911171331,5720.72903536212,0.0,1.0
2006-08-22,54.36,54.4,54.36,54.4,400,17.1041137231221,17.1166995316012,17.1041137231221,17.1166995316012,1271.27311896936,0.0,1.0
2006-08-23,53.21,53.95,53.1,53.95,73100,16.7422717293474,16.9751091862111,16.7076607560298,16.9751091862111,232325.16249165,0.0,1.0
2006-08-24,52.87,53.23,52.87,53.23,20600,16.6352923572749,16.748564633587,16.6352923572749,16.748564633587,65470.565626922,0.0,1.0
2006-08-25,52.45,52.5,52.3466,52.5,11500,16.5031413682442,16.5188736288431,16.4706070533256,16.5188736288431,36549.102170369,0.0,1.0
2006-08-28,52.5,52.5,52.14,52.14,1200,16.5188736288431,16.5188736288431,16.405601352531,16.405601352531,3813.81935690807,0.0,1.0
2006-08-29,52.91,52.92,52.5,52.8,2600,16.647878165754,16.6510246178738,16.5188736288431,16.6132671924364,8263.27527330084,0.0,1.0
2006-08-30,52.6,52.86,52.6,52.86,3600,16.5503381500409,16.6321459051551,16.5503381500409,16.6321459051551,11441.4580707242,0.0,1.0
2006-08-31,53.0,53.0,53.0,53.0,100,16.676196234832,16.676196234832,16.676196234832,16.676196234832,317.81827974234,0.0,1.0
2006-09-01,53.05,53.05,52.88,52.92,1500,16.6919284954309,16.6919284954309,16.6384388093947,16.6510246178738,4767.2741961351,0.0,1.0
2006-09-05,53.84,53.84,53.66,53.71,1300,16.9404982128935,16.9404982128935,16.8838620747375,16.8995943353364,4131.63763665042,0.0,1.0
2006-09-06,53.0266,53.3,53.0266,53.3,14300,16.6845657974707,16.7705897984254,16.6845657974707,16.7705897984254,45448.0140031544,0.0,1.0
2006-09-07,52.41,52.59,52.3,52.3,20200,16.490555559765,16.5471916979211,16.4559445864475,16.4559445864475,64199.2925079528,0.0,1.0
2006-09-08,52.3,52.38,52.28,52.38,3500,16.4559445864475,16.4811162034057,16.4496516822079,16.4811162034057,11123.6397909819,0.0,1.0
2006-09-11,51.81,51.99,51.54,51.98,31400,16.3017684325783,16.3584045707343,16.2168142253442,16.3552581186145,99794.9398390944,0.0,1.0
2006-09-12,52.09,52.16,51.91,51.93,700,16.3898690919321,16.4118942567706,16.3332329537761,16.3395258580156,2224.72795819638,0.0,1.0
2006-09-13,51.85,51.98,51.73,51.73,10500,16.3143542410574,16.3552581186145,16.27659681562,16.27659681562,33370.9193729456,0.0,1.0
2006-09-14,51.97,52.06,51.96,52.06,20600,16.3521116664947,16.3804297355728,16.348965214375,16.3804297355728,65470.5656269221,0.0,1.0
2006-09-15,51.98,52.18,51.9,52.18,1200,16.3552581186145,16.4181871610101,16.3300865016563,16.4181871610101,3813.81935690808,0.0,1.0
2006-09-18,52.12,52.16,51.82,51.82,5300,16.3993084482914,16.4118942567706,16.304914884698,16.304914884698,16844.368826344,0.0,1.0
2006-09-19,51.44,52.04,51.38,52.04,7000,16.1853497041464,16.3741368313332,16.1664709914277,16.3741368313332,22247.2795819638,0.0,1.0
2006-09-20,52.03,52.2,51.95,51.95,23200,16.3709903792134,16.4244800652497,16.3458187622552,16.3458187622552,73733.8409002229,0.0,1.0
2006-09-21,51.93,52.1,51.93,52.1,500,16.3395258580156,16.3930155440519,16.3395258580156,16.3930155440519,1589.0913987117,0.0,1.0
2006-09-22,51.35,51.46,51.35,51.46,200,16.1570316350684,16.191642608386,16.1570316350684,16.191642608386,635.636559484679,0.0,1.0
2006-09-25,51.54,51.73,51.54,51.73,1000,16.2168142253442,16.27659681562,16.2168142253442,16.27659681562,3178.1827974234,0.0,1.0
2006-09-26,51.6,51.6,51.1,51.35,20800,16.2356929380629,16.2356929380629,16.0783703320739,16.1570316350684,66106.2021864066,0.0,1.0
2006-09-27,52.15,52.19,51.91,52.05,3700,16.4087478046508,16.4213336131299,16.3332329537761,16.377283283453,11759.2763504665,0.0,1.0
2006-09-28,52.56,52.56,52.28,52.4,6600,16.5377523415617,16.5377523415617,16.4496516822079,16.4874091076453,20976.0064629945,0.0,1.0
2006-09-29,52.3,52.36,52.25,52.34,2000,16.4559445864475,16.4748232991661,16.4402123258486,16.4685303949266,6356.36559484678,0.0,1.0
2006-10-02,52.84,53.06,52.73,52.73,1500,16.6258530009156,16.6950749475507,16.591242027598,16.591242027598,4767.27419613508,0.0,1.0
2006-10-03,52.66,52.83,52.48,52.58,21300,16.5692168627595,16.6227065487958,16.5125807246035,16.5440452458013,67695.2935851185,0.0,1.0
2006-10-04,53.19,53.28,52.55,52.55,1100,16.7359788251079,16.7642968941859,16.534605889442,16.534605889442,3496.00107716573,0.0,1.0
2006-10-05,53.77,53.83,53.59,53.65,13000,16.9184730480551,16.9373517607738,16.861836909899,16.8807156226177,41316.3763665041,0.0,1.0
2006-10-06,53.0,53.19,52.9,52.9,14300,16.676196234832,16.7359788251079,16.6447317136342,16.6447317136342,45448.0140031547,0.0,1.0
2006-10-09,52.66,52.85,52.58,52.58,1100,16.5692168627595,16.6289994530354,16.5440452458013,16.5440452458013,3496.00107716574,0.0,1.0
2006-10-10,52.82,52.91,52.75,52.85,14300,16.619560096676,16.647878165754,16.5975349318376,16.6289994530354,45448.0140031546,0.0,1.0
2006-10-11,52.94,52.94,52.75,52.77,2700,16.6573175221134,16.6573175221134,16.5975349318376,16.6038278360771,8581.09355304315,0.0,1.0
2006-10-12,53.3,53.31,52.98,52.98,1300,16.7705897984254,16.7737362505452,16.6699033305925,16.6699033305925,4131.63763665042,0.0,1.0
2006-10-13,53.06,53.12,52.88,53.05,17800,16.6950749475507,16.7139536602694,16.6384388093947,16.6919284954309,56571.6537941365,0.0,1.0
2006-10-16,53.5184,53.5184,53.37,53.37,1000,16.8393083127214,16.8393083127214,16.7926149632639,16.7926149632639,3178.1827974234,0.0,1.0
2006-10-17,53.11,53.28,53.0,53.28,1500,16.7108072081496,16.7642968941859,16.676196234832,16.7642968941859,4767.2741961351,0.0,1.0
2006-10-18,53.18,53.348,53.08,53.26,2400,16.7328323729881,16.7856927686004,16.7013678517903,16.7580039899463,7627.63871381614,0.0,1.0
2006-10-19,53.57,53.59,53.28,53.28,2200,16.8555440056595,16.861836909899,16.7642968941859,16.7642968941859,6992.00215433146,0.0,1.0
2006-10-20,53.51,53.52,53.51,53.52,900,16.8366652929408,16.8398117450606,16.8366652929408,16.8398117450606,2860.36451768106,0.0,1.0
2006-10-23,53.86,53.92,53.46,53.46,2100,16.9467911171331,16.9656698298518,16.8209330323419,16.8209330323419,6674.18387458913,0.0,1.0
2006-10-24,53.75,53.75,53.5,53.55,3400,16.9121801438155,16.9121801438155,16.833518840821,16.8492511014199,10805.8215112396,0.0,1.0
2006-10-25,53.93,53.93,53.7,53.74,1000,16.9688162819715,16.9688162819715,16.8964478832166,16.9090336916957,3178.18279742341,0.0,1.0
2006-10-26,54.35,54.35,53.92,54.09,3500,17.1009672710023,17.1009672710023,16.9656698298518,17.019159515888,11123.6397909819,0.0,1.0
2006-10-27,53.75,54.14,53.75,54.14,30000,16.9121801438155,17.0348917764869,16.9121801438155,17.0348917764869,95345.483922702,0.0,1.0
2006-10-30,53.93,54.06,53.93,54.06,400,16.9688162819715,17.0097201595287,16.9688162819715,17.0097201595287,1271.27311896936,0.0,1.0
2006-10-31,53.65,53.8,53.48,53.48,3700,16.8807156226177,16.9279124044144,16.8272259365815,16.8272259365815,11759.2763504666,0.0,1.0
2006-11-01,53.48,54.22,53.44,54.18,3500,16.8272259365815,17.0600633934452,16.8146401281023,17.047477584966,11123.6397909819,0.0,1.0
2006-11-02,53.79,53.88,53.76,53.86,2400,16.9247659522946,16.9530840213727,16.9153265959353,16.9467911171331,7627.63871381616,0.0,1.0
2006-11-03,53.67,53.76,53.49,53.76,1100,16.8870085268573,16.9153265959353,16.8303723887012,16.9153265959353,3496.00107716573,0.0,1.0
2006-11-06,54.15,54.15,53.81,53.81,3000,17.0380382286067,17.0380382286067,16.9310588565342,16.9310588565342,9534.54839227019,0.0,1.0
2006-11-07,54.14,54.52,54.13,54.35,1200,17.0348917764869,17.1544569570385,17.0317453243671,17.1009672710023,3813.81935690808,0.0,1.0
2006-11-08,54.17,54.318,54.03,54.03,400,17.0443311328463,17.090898624219,17.0002808031693,17.0002808031693,1271.27311896936,0.0,1.0
2006-11-09,53.78,54.11,53.78,53.88,2600,16.9216195001749,17.0254524201276,16.9216195001749,16.9530840213727,8263.27527330081,0.0,1.0
2006-11-10,53.87,54.0,53.83,54.0,2800,16.9499375692529,16.99084144681,16.9373517607738,16.99084144681,8898.91183278549,0.0,1.0
2006-11-13,53.57,53.66,53.5,53.6,2300,16.8555440056595,16.8838620747375,16.833518840821,16.8649833620188,7309.8204340738,0.0,1.0
2006-11-14,54.55,54.55,54.15,54.22,1900,17.1638963133979,17.1638963133979,17.0380382286067,17.0600633934452,6038.54731510445,0.0,1.0
2006-11-15,54.14,54.31,53.8,53.8,3000,17.0348917764869,17.0883814625232,16.9279124044144,16.9279124044144,9534.5483922702,0.0,1.0
2006-11-16,53.75,53.76,53.55,53.76,1700,16.9121801438155,16.9153265959353,16.8492511014199,16.9153265959353,5402.91075561978,0.0,1.0
2006-11-17,53.68,53.68,53.35,53.35,2000,16.8901549789771,16.8901549789771,16.7863220590243,16.7863220590243,6356.36559484677,0.0,1.0
2006-11-20,52.73,52.81,52.6,52.6,4700,16.591242027598,16.6164136445562,16.5503381500409,16.5503381500409,14937.45914789,0.0,1.0
2006-11-21,52.85,52.85,52.5901,52.5901,1200,16.6289994530354,16.6289994530354,16.5472231624423,16.5472231624423,3813.81935690806,0.0,1.0
2006-11-22,53.2,53.25,53.17,53.25,2100,16.7391252772276,16.7548575378265,16.7296859208683,16.7548575378265,6674.18387458915,0.0,1.0
2006-11-24,53.08,53.28,53.08,53.21,1200,16.7013678517903,16.7642968941859,16.7013678517903,16.7422717293474,3813.81935690807,0.0,1.0
2006-11-27,52.78,53.42,52.78,53.42,3400,16.6069742881969,16.8083472238628,16.6069742881969,16.8083472238628,10805.8215112395,0.0,1.0
2006-11-28,53.67,53.67,53.25,53.25,1500,16.8870085268573,16.8870085268573,16.7548575378265,16.7548575378265,4767.27419613509,0.0,1.0
2006-11-29,54.52,54.57,54.36,54.52,3700,17.1544569570385,17.1701892176374,17.1041137231221,17.1544569570385,11759.2763504666,0.0,1.0
2006-11-30,55.11,55.11,54.82,55.0,800,17.3400976321055,17.3400976321055,17.2488505206319,17.305486658788,2542.54623793872,0.0,1.0
2006-12-01,54.83,54.92,54.6794,54.92,3700,17.2519969727517,17.2803150418297,17.2046114038278,17.2803150418297,11759.2763504666,0.0,1.0
2006-12-04,55.66,55.66,55.16,55.16,900,17.5131524986934,17.5131524986934,17.3558298927044,17.3558298927044,2860.36451768106,0.0,1.0
2006-12-05,55.88,55.9049,55.63,55.68,2400,17.5823744453286,17.5902091111068,17.5037131423341,17.519445402933,7627.63871381614,0.0,1.0
2006-12-06,56.36,56.3799,56.15,56.2,4800,17.733404147078,17.7396655867964,17.6673286525626,17.6830609131615,15255.2774276323,0.0,1.0
2006-12-07,56.3,56.49,56.2234,56.48,2600,17.7145254343593,17.7743080246351,17.6904236111218,17.7711615725154,8263.27527330084,0.0,1.0
2006-12-08,55.98,56.32,55.96,56.22,4800,17.6138389665264,17.7208183385989,17.6075460622868,17.6893538174011,15255.2774276323,0.0,1.0
2006-12-11,56.2,56.28,55.84,55.84,2800,17.6830609131615,17.7082325301198,17.5697886368495,17.5697886368495,8898.91183278552,0.0,1.0
2006-12-12,56.17,56.17,55.75,56.1,1900,17.6736215568022,17.6736215568022,17.5414705677714,17.6515963919637,6038.54731510445,0.0,1.0
2006-12-13,56.06,56.2499,56.06,56.2,2000,17.6390105834846,17.6987617092392,17.6390105834846,17.6830609131615,6356.3655948468,0.0,1.0
2006-12-14,56.64,56.71,56.44,56.44,4100,17.8215048064318,17.8435299712703,17.7585757640362,17.7585757640362,13030.5494694359,0.0,1.0
2006-12-15,56.42,56.83,56.34,56.71,7700,17.7522828597967,17.8812873967076,17.7271112428384,17.8435299712703,24472.0075401601,0.0,1.0
2006-12-18,56.37,56.72,56.35,56.65,8200,17.7365505991978,17.8466764233901,17.7302576949582,17.8246512585516,26061.0989388718,0.0,1.0
2006-12-19,56.39,56.5,56.26,56.26,5900,17.7428435034373,17.7774544767549,17.7019396258802,17.7019396258802,18751.2785047981,0.0,1.0
2006-12-20,56.94,57.18,56.94,57.18,4800,17.9158983700252,17.9914132208999,17.9158983700252,17.9914132208999,15255.2774276323,0.0,1.0
2006-12-21,56.98,57.27,56.9,56.92,3600,18.0353565712048,18.127147610265,18.0100349052571,18.016365321744,11373.6592448362,0.33966,1.0
2006-12-22,57.3,57.31,56.86,57.22,22300,18.1366432349953,18.1398084432388,17.9973740722833,18.1113215690477,70453.5003221797,0.0,1.0
2006-12-26,57.18,57.18,56.95,57.1,5200,18.0986607360739,18.0986607360739,18.0258609464744,18.0733390701262,16428.6189092078,0.0,1.0
2006-12-27,57.54,57.54,57.31,57.45,5600,18.2126082328382,18.2126082328382,18.1398084432388,18.1841213586471,17692.3588253008,0.0,1.0
2006-12-28,57.68,57.75,57.49,57.75,4300,18.2569211482466,18.2790776059508,18.196782191621,18.2790776059508,13585.2040979988,0.0,1.0
2006-12-29,57.65,57.87,57.65,57.75,4400,18.2474255235162,18.3170601048722,18.2474255235162,18.2790776059508,13901.139077022,0.0,1.0
2007-01-03,57.66,58.14,57.38,57.85,63400,18.2505907317597,18.4025207274455,18.161964900943,18.3107296883853,200302.776700726,0.0,1.0
2007-01-04,58.38,58.4,57.81,57.84,7900,18.4784857252884,18.4848161417753,18.2980688554115,18.3075644801419,24958.863342835,0.0,1.0
2007-01-05,56.92,57.33,56.85,57.2,14100,18.016365321744,18.1461388597257,17.9942088640399,18.1049911525608,44546.8320422751,0.0,1.0
2007-01-08,57.16,57.22,57.08,57.12,4800,18.092330319587,18.1113215690477,18.0670086536393,18.0796694866131,15164.8789931149,0.0,1.0
2007-01-09,57.31,57.36,56.94,57.29,24600,18.1398084432388,18.1556344844561,18.022695738231,18.1334780267519,77720.0048397138,0.0,1.0
2007-01-10,56.22,56.48,55.42,56.14,6700,17.7948007447022,17.877096159032,17.5415840852258,17.7694790787546,21167.6435945562,0.0,1.0
2007-01-11,56.23,56.23,55.91,55.91,1000,17.7979659529457,17.7979659529457,17.6966792891551,17.6966792891551,3159.34979023227,0.0,1.0
2007-01-12,56.9,56.96,56.54,56.6,3500,18.0100349052571,18.0290261547179,17.8960874084928,17.9150786579535,11057.724265813,0.0,1.0
2007-01-16,56.79,56.88,56.74,56.88,7600,17.9752176145791,18.0037044887702,17.9593915733619,18.0037044887702,24011.0584057653,0.0,1.0
2007-01-17,56.45,56.7799,56.45,56.68,4300,17.8676005343017,17.9720207542532,17.8676005343017,17.9404003239011,13585.2040979987,0.0,1.0
2007-01-18,56.62,56.85,56.53,56.77,9000,17.9214090744404,17.9942088640399,17.8929222002493,17.9688871980922,28434.1481120904,0.0,1.0
2007-01-19,57.25,57.25,57.0,57.0,2800,18.120817193778,18.120817193778,18.0416869876917,18.0416869876917,8846.17941265038,0.0,1.0
2007-01-22,56.76,57.1,56.68,57.1,6600,17.9657219898488,18.0733390701262,17.9404003239011,18.0733390701262,20851.7086155329,0.0,1.0
2007-01-23,57.43,57.63,57.21,57.22,25500,18.1777909421602,18.2410951070293,18.1081563608042,18.1113215690477,80563.419650923,0.0,1.0
2007-01-24,58.6,58.68,58.04,58.04,12200,18.5481203066444,18.5734419725921,18.370868645011,18.370868645011,38544.0674408338,0.0,1.0
2007-01-25,57.27,57.81,57.06,57.8,18400,18.127147610265,18.2980688554115,18.0606782371524,18.2949036471681,58132.0361402737,0.0,1.0
2007-01-26,57.94,57.98,57.7,57.87,4300,18.3392165625764,18.3518773955502,18.2632515647335,18.3170601048722,13585.2040979988,0.0,1.0
2007-01-29,58.21,58.41,58.18,58.22,11100,18.4246771851497,18.4879813500188,18.4151815604193,18.4278423933932,35068.7826715782,0.0,1.0
2007-01-30,58.49,58.49,58.14,58.14,5400,18.5133030159664,18.5133030159664,18.4025207274455,18.4025207274455,17060.4888672543,0.0,1.0
2007-01-31,57.9,58.15,57.45,57.45,12100,18.3265557296026,18.405685935689,18.1841213586471,18.1841213586471,38228.1324618105,0.0,1.0
2007-02-01,58.94,59.08,58.74,59.08,12400,18.6557373869219,18.7000503023303,18.5924332220528,18.7000503023303,39175.9373988801,0.0,1.0
2007-02-02,58.86,58.97,58.71,58.88,11000,18.6304157209743,18.6652330116523,18.5829375973224,18.6367461374612,34752.8476925549,0.0,1.0
2007-02-05,58.17,58.42,58.1001,58.11,19900,18.4120163521759,18.4911465582622,18.3898915465541,18.3930251027151,62871.0608256221,0.0,1.0
2007-02-06,59.59,59.6,59.16,59.41,18800,18.8614759227464,18.8646411309899,18.7253719682779,18.8045021743643,59395.7760563668,0.0,1.0
2007-02-07,59.64,59.8,59.5,59.64,10800,18.8773019639637,18.927945295859,18.8329890485554,18.8773019639637,34120.9777345086,0.0,1.0
2007-02-08,58.67,58.77,58.5,58.62,10600,18.5702767643486,18.6019288467832,18.5164682242099,18.5544507231313,33489.1077764621,0.0,1.0
2007-02-09,59.07,59.54,58.96,59.499,5600,18.6968850940868,18.8456498815292,18.6620678034088,18.832672527731,17692.3588253007,0.0,1.0
2007-02-12,58.91,59.25,58.91,59.25,6500,18.6462417621915,18.753858842469,18.6462417621915,18.753858842469,20535.7736365098,0.0,1.0
2007-02-13,60.34,60.34,60.03,60.03,35200,19.0988665410055,19.0988665410055,19.0007450854585,19.0007450854585,111209.112616176,0.0,1.0
2007-02-14,60.9,60.95,60.23,60.23,5300,19.276118202639,19.2919442438563,19.0640492503275,19.0640492503275,16744.553888231,0.0,1.0
2007-02-15,61.18,61.18,60.72,60.85,9400,19.3647440334557,19.3647440334557,19.2191444542568,19.2602921614217,29697.8880281834,0.0,1.0
2007-02-16,60.79,60.79,60.55,60.75,20400,19.241300911961,19.241300911961,19.1653359141181,19.2286400789872,64450.7357207383,0.0,1.0
2007-02-20,60.79,60.79,60.5401,60.61,9200,19.241300911961,19.241300911961,19.1622023579571,19.1843271635788,29066.0180701369,0.0,1.0
2007-02-21,60.25,60.25,59.272,59.9,6900,19.0703796668145,19.0703796668145,18.7608223006046,18.9595973782935,21799.5135526026,0.0,1.0
2007-02-22,59.95,60.06,59.84,60.0,10500,18.9754234195108,19.0102407101888,18.9406061288328,18.9912494607281,33173.1727974389,0.0,1.0
2007-02-23,60.67,60.67,60.36,60.5,13900,19.2033184130396,19.2033184130396,19.1051969574925,19.1495098729008,43914.9620842284,0.0,1.0
2007-02-26,61.26,61.49,61.0,61.41,8400,19.3900656994034,19.4628654890028,19.3077702850736,19.4375438230552,26538.538237951,0.0,1.0
2007-02-27,60.71,61.5,59.88,61.38,32900,19.2159792460134,19.4660306972463,18.9532669618066,19.4280481983248,103942.608098642,0.0,1.0
2007-02-28,60.02,61.38,59.68,60.3,12100,18.997579877215,19.4280481983248,18.8899627969375,19.0862057080317,38228.1324618105,0.0,1.0
2007-03-01,59.59,59.81,58.65,59.35,21900,18.8614759227464,18.9311105041024,18.5639463478617,18.7855109249035,69189.7604060869,0.0,1.0
2007-03-02,58.71,59.21,58.71,59.2,19100,18.5829375973224,18.7411980094952,18.5829375973224,18.7380328012517,60343.5809934365,0.0,1.0
2007-03-05,58.51,58.84,58.42,58.6,56900,18.5196334324533,18.6240853044873,18.4911465582622,18.5481203066444,179767.003064217,0.0,1.0
2007-03-06,60.1,60.14,59.7,59.8,13300,19.0229015431626,19.0355623761365,18.8962932134244,18.927945295859,42019.3522100893,0.0,1.0
2007-03-07,60.03,60.21,59.93,60.04,10200,19.0007450854585,19.0577188338406,18.9690930030239,19.0039102937019,32225.3678603691,0.0,1.0
2007-03-08,61.24,61.42,60.89,60.89,902500,19.3837352829165,19.4407090312987,19.2729529943956,19.2729529943956,2851313.18568462,0.0,1.0
2007-03-09,60.65,61.08,60.5,61.08,47600,19.1969879965526,19.3330919510212,19.1495098729008,19.3330919510212,150385.050015056,0.0,1.0
2007-03-12,61.08,61.11,60.62,60.76,25900,19.3330919510212,19.3425875757516,19.1874923718223,19.2318052872306,81827.1595670158,0.0,1.0
2007-03-13,59.96,60.6199,59.62,60.55,46900,18.9785886277543,19.1874607197398,18.8709715474768,19.1653359141181,148173.505161893,0.0,1.0
2007-03-14,59.29,59.4892,58.278,59.37,48300,18.7665196754428,18.8295706236524,18.4462006012052,18.7918413413904,152596.594868219,0.0,1.0
2007-03-15,59.75,59.8835,59.45,59.45,16400,18.9121192546417,18.9543747846918,18.8171630073381,18.8171630073381,51813.3365598093,0.0,1.0
2007-03-16,59.69,59.94,58.85,58.85,7800,18.893128005181,18.9722582112674,18.6272505127308,18.6272505127308,24642.9283638117,0.0,1.0
2007-03-19,60.37,60.37,59.98,59.98,14800,19.1083621657359,19.1083621657359,18.9849190442412,18.9849190442412,46758.3768954376,0.0,1.0
2007-03-20,60.76,60.76,60.18,60.26,35800,19.2318052872306,19.2318052872306,19.0482232091103,19.0735448750579,113104.722490316,0.0,1.0
2007-03-21,61.43,61.6,60.34,60.6,26700,19.4438742395421,19.4976827796808,19.0988665410055,19.1811619553354,84354.6393992016,0.0,1.0
2007-03-22,61.53,61.705,61.261,61.4,104000,19.4755263219767,19.5309174662371,19.3903822202277,19.4343786148117,328572.378184155,0.0,1.0
2007-03-23,61.66,61.87,61.5801,61.59,17900,19.5166740291416,19.5831434022541,19.4913840152764,19.4945175714374,56552.3612451575,0.0,1.0
2007-03-26,61.07,61.15,60.5001,61.15,47100,19.3299267427777,19.3552484087254,19.1495415249833,19.3552484087254,148805.37511994,0.0,1.0
2007-03-27,60.53,60.56,60.13,60.17,259000,19.1590054976312,19.1685011223616,19.032397167893,19.0450580008668,818271.595670157,0.0,1.0
2007-03-28,60.07,60.27,59.9,59.96,21000,19.0134059184323,19.0767100833014,18.9595973782935,18.9785886277543,66346.3455948776,0.0,1.0
2007-03-29,60.45,60.65,60.01,60.53,13100,19.1336838316835,19.1969879965526,18.9944146689715,19.1590054976312,41387.4822520428,0.0,1.0
2007-03-30,59.35,60.0,59.072,59.71,18000,18.7855109249035,18.9912494607281,18.6975181357355,18.8994584216679,56868.296224181,0.0,1.0
2007-04-02,58.77,59.0799,58.63,58.8,38800,18.6019288467832,18.7000186502478,18.5576159313748,18.6114244715135,122582.771861012,0.0,1.0
2007-04-03,59.23,59.4,58.91,58.91,14600,18.7475284259821,18.8013369661208,18.6462417621915,18.6462417621915,46126.5069373911,0.0,1.0
2007-04-04,59.77,59.77,59.37,59.48,19900,18.9184496711286,18.9184496711286,18.7918413413904,18.8266586320684,62871.0608256223,0.0,1.0
2007-04-05,59.24,59.43,58.94,58.94,29400,18.7506936342255,18.8108325908512,18.6557373869219,18.6557373869219,92884.8838328289,0.0,1.0
2007-04-09,59.07,59.27,58.98,59.13,22900,18.6968850940868,18.7601892589559,18.6683982198957,18.7158763435475,72349.110196319,0.0,1.0
2007-04-10,59.25,59.433,59.07,59.12,33500,18.753858842469,18.8117821533242,18.6968850940868,18.7127111353041,105838.217972781,0.0,1.0
2007-04-11,58.89,59.26,58.71,59.25,13800,18.6399113457046,18.7570240507124,18.5829375973224,18.753858842469,43599.0271052054,0.0,1.0
2007-04-12,59.08,59.09,58.59,58.59,11500,18.7000503023303,18.7032155105737,18.544955098401,18.544955098401,36332.522587671,0.0,1.0
2007-04-13,58.3701,58.5001,58.15,58.42,24300,18.4753521691274,18.5164998762923,18.405685935689,18.4911465582622,76772.1999026442,0.0,1.0
2007-04-16,59.11,59.18,58.62,58.62,11200,18.7095459270606,18.7317023847648,18.5544507231313,18.5544507231313,35384.7176506015,0.0,1.0
2007-04-17,58.89,58.9399,58.66,58.88,16900,18.6399113457046,18.6557057348395,18.5671115561052,18.6367461374612,53393.0114549254,0.0,1.0
2007-04-18,58.94,59.25,58.94,59.06,14200,18.6557373869219,18.753858842469,18.6557373869219,18.6937198858433,44862.7670212982,0.0,1.0
2007-04-19,58.73,58.96,58.5,58.5,5000,18.5892680138093,18.6620678034088,18.5164682242099,18.5164682242099,15796.7489511614,0.0,1.0
2007-04-20,59.07,59.07,58.73,58.81,12100,18.6968850940868,18.6968850940868,18.5892680138093,18.614589679757,38228.1324618105,0.0,1.0
2007-04-23,58.55,58.7099,58.37,58.4,7000,18.5322942654272,18.58290594524,18.475320517045,18.4848161417753,22115.4485316258,0.0,1.0
2007-04-24,58.51,58.55,58.21,58.55,9600,18.5196334324533,18.5322942654272,18.4246771851497,18.5322942654272,30329.7579862299,0.0,1.0
2007-04-25,58.72,58.7599,58.3,58.49,8000,18.5861028055659,18.5987319864573,18.4531640593408,18.5133030159664,25274.7983218581,0.0,1.0
2007-04-26,58.16,58.25,57.91,58.23,7800,18.4088511439324,18.4373380181235,18.3297209378461,18.4310076016366,24642.9283638117,0.0,1.0
2007-04-27,57.88,58.1,57.88,58.02,10400,18.3202253131157,18.3898598944717,18.3202253131157,18.3645382285241,32857.2378184156,0.0,1.0
2007-04-30,57.7,58.37,57.7,57.95,10000,18.2632515647335,18.475320517045,18.2632515647335,18.3423817708199,31593.4979023227,0.0,1.0
2007-05-01,58.01,58.11,57.01,58.02,41300,18.3613730202806,18.3930251027151,18.0448521959351,18.3645382285241,130481.146336593,0.0,1.0
2007-05-02,58.08,58.21,57.75,57.75,22100,18.3835294779848,18.4246771851497,18.2790776059508,18.2790776059508,69821.6303641331,0.0,1.0
2007-05-03,58.17,58.25,58.06,58.15,31400,18.4120163521759,18.4373380181235,18.3771990614979,18.405685935689,99203.5834132932,0.0,1.0
2007-05-04,58.41,58.5,58.29,58.3,6300,18.4879813500188,18.5164682242099,18.4499988510973,18.4531640593408,19903.9036784633,0.0,1.0
2007-05-07,58.67,58.75,58.61,58.7,7800,18.5702767643486,18.5955984302963,18.5512855148879,18.579772389079,24642.9283638117,0.0,1.0
2007-05-08,58.32,58.32,58.01,58.3,11600,18.4594944758277,18.4594944758277,18.3613730202806,18.4531640593408,36648.4575666943,0.0,1.0
2007-05-09,58.82,58.83,58.45,58.45,11600,18.6177548880004,18.6209200962439,18.5006421829926,18.5006421829926,36648.4575666944,0.0,1.0
2007-05-10,57.6,57.96,57.5161,57.83,7400,18.231599482299,18.3455469790633,18.2050433851364,18.3043992718984,23379.1884477188,0.0,1.0
2007-05-11,58.47,58.47,57.992,58.0,9300,18.5069725994795,18.5069725994795,18.3556756454424,18.3582078120372,29381.9530491601,0.0,1.0
2007-05-14,58.56,58.67,58.28,58.6,8900,18.5354594736706,18.5702767643486,18.4468336428539,18.5481203066444,28118.2131330672,0.0,1.0
2007-05-15,58.2324,58.62,58.13,58.31,5200,18.431767251615,18.5544507231313,18.3993555192021,18.4563292675842,16428.6189092078,0.0,1.0
2007-05-16,58.67,58.68,58.3201,58.37,6300,18.5702767643486,18.5734419725921,18.4595261279101,18.475320517045,19903.9036784633,0.0,1.0
2007-05-17,57.93,57.99,57.71,57.85,10800,18.336051354333,18.3550426037937,18.266416772977,18.3107296883853,34120.9777345085,0.0,1.0
2007-05-18,57.71,57.9,57.61,57.9,11800,18.266416772977,18.3265557296026,18.2347646905424,18.3265557296026,37280.3275247407,0.0,1.0
2007-05-21,57.93,58.08,57.65,57.82,7900,18.336051354333,18.3835294779848,18.2474255235162,18.301234063655,24958.8633428349,0.0,1.0
2007-05-22,58.05,58.1,57.9,58.0,3600,18.3740338532544,18.3898598944717,18.3265557296026,18.3582078120372,11373.6592448362,0.0,1.0
2007-05-23,57.76,58.18,57.76,58.09,8500,18.2822428141942,18.4151815604193,18.2822428141942,18.3866946862282,26854.4732169744,0.0,1.0
2007-05-24,57.49,58.0,57.3435,58.0,13500,18.196782191621,18.3582078120372,18.1504118908544,18.3582078120372,42651.2221681356,0.0,1.0
2007-05-25,57.36,57.37,57.1,57.1,6800,18.1556344844561,18.1587996926995,18.0733390701262,18.0733390701262,21483.5785735794,0.0,1.0
2007-05-29,57.77,57.91,57.6001,57.85,5000,18.2854080224377,18.3297209378461,18.2316311343814,18.3107296883853,15796.7489511613,0.0,1.0
2007-05-30,57.98,58.06,57.55,57.55,4900,18.3518773955502,18.3771990614979,18.2157734410817,18.2157734410817,15480.8139721382,0.0,1.0
2007-05-31,58.3965,58.54,58.2801,58.3,20100,18.4837083188901,18.5291290571837,18.4468652949363,18.4531640593408,63502.9307836687,0.0,1.0
2007-06-01,58.69,58.92,58.64,58.78,6800,18.5766071808355,18.649406970435,18.5607811396182,18.6050940550266,21483.5785735795,0.0,1.0
2007-06-04,58.98,58.99,58.8101,58.9,3200,18.6683982198957,18.6715634281392,18.6146213318394,18.6430765539481,10109.9193287433,0.0,1.0
2007-06-05,58.97,59.01,58.76,58.95,6100,18.6652330116523,18.6778938446261,18.5987636385397,18.6589025951653,19272.0337204168,0.0,1.0
2007-06-06,58.7,58.97,58.52,58.97,5000,18.579772389079,18.6652330116523,18.5227986406968,18.6652330116523,15796.7489511613,0.0,1.0
2007-06-07,57.9,58.54,57.9,58.47,42800,18.3265557296026,18.5291290571837,18.3265557296026,18.5069725994795,135220.171021941,0.0,1.0
2007-06-08,58.05,58.05,57.48,57.48,2700,18.3740338532544,18.3740338532544,18.1936169833775,18.1936169833775,8530.24443362714,0.0,1.0
2007-06-11,57.96,58.13,57.7601,57.82,7800,18.3455469790633,18.3993555192021,18.2822744662767,18.301234063655,24642.9283638118,0.0,1.0
2007-06-12,57.0,57.63,57.0,57.34,13700,18.0416869876917,18.2410951070293,18.0416869876917,18.1493040679691,43283.0921261821,0.0,1.0
2007-06-13,57.2,57.32,56.91,57.03,3500,18.1049911525608,18.1429736514822,18.0132001135006,18.051182612422,11057.7242658129,0.0,1.0
2007-06-14,56.66,57.24,56.65,57.13,1966200,17.9340699074142,18.1176519855346,17.9309046991708,18.0828346948566,6211913.5575547,0.0,1.0
2007-06-15,57.51,57.77,57.42,57.52,80900,18.2031126081079,18.2854080224377,18.1746257339168,18.2062778163513,255591.39802979,0.0,1.0
2007-06-18,57.35,57.55,57.1,57.55,15300,18.1524692762126,18.2157734410817,18.0733390701262,18.2157734410817,48338.0517905537,0.0,1.0
2007-06-19,57.05,57.05,56.82,56.93,28400,18.057513028909,18.057513028909,17.9847132393095,18.0195305299875,89725.5340425962,0.0,1.0
2007-06-20,56.68,57.2,56.6701,57.2,6100,17.9404003239011,18.1049911525608,17.9372667677401,18.1049911525608,19272.0337204169,0.0,1.0
2007-06-21,57.16,57.16,56.6201,56.78,15700,18.092330319587,18.092330319587,17.9214407265228,17.9720524063357,49601.7917066465,0.0,1.0
2007-06-22,56.21,56.64,55.98,56.64,12200,17.7916355364588,17.9277394909273,17.7188357468593,17.9277394909273,38544.0674408336,0.0,1.0
2007-06-25,56.27,56.63,56.23,56.35,11500,17.8106267859195,17.9245742826839,17.7979659529457,17.8359484518671,36332.5225876711,0.0,1.0
2007-06-26,56.35,56.7601,56.35,56.58,2500,17.8359484518671,17.9657536419312,17.8359484518671,17.9087482414666,7898.37447558069,0.0,1.0
2007-06-27,56.6,56.6,56.08,56.08,63500,17.9150786579535,17.9150786579535,17.7504878292938,17.7504878292938,200618.711679749,0.0,1.0
2007-06-28,56.58,56.8701,56.57,56.72,1500,17.9087482414666,18.0005709326092,17.9055830332231,17.953061156875,4739.0246853484,0.0,1.0
2007-06-29,57.1735,57.22,57.1735,57.2,300,18.0966033507156,18.1113215690477,18.0966033507156,18.1049911525608,947.804937069682,0.0,1.0
2007-07-02,58.31,58.31,57.9,57.9,8700,18.4563292675842,18.4563292675842,18.3265557296026,18.3265557296026,27486.3431750208,0.0,1.0
2007-07-03,58.25,58.36,58.14,58.3,7900,18.4373380181235,18.4721553088015,18.4025207274455,18.4531640593408,24958.863342835,0.0,1.0
2007-07-05,57.93,58.01,57.7801,57.94,42200,18.336051354333,18.3613730202806,18.2886048827636,18.3392165625764,133324.561147802,0.0,1.0
2007-07-06,57.16,57.56,57.16,57.49,132500,18.092330319587,18.2189386493251,18.092330319587,18.196782191621,418613.847205775,0.0,1.0
2007-07-09,57.28,57.54,57.28,57.42,6900,18.1303128185084,18.2126082328382,18.1303128185084,18.1746257339168,21799.5135526027,0.0,1.0
2007-07-10,57.6,57.8,57.09,57.29,4900,18.231599482299,18.2949036471681,18.0701738618828,18.1334780267519,15480.8139721381,0.0,1.0
2007-07-11,57.09,57.1799,56.87,56.87,12700,18.0701738618828,18.0986290839914,18.0005392805268,18.0005392805268,40123.7423359498,0.0,1.0
2007-07-12,57.27,57.3,57.0001,57.09,10700,18.127147610265,18.1366432349953,18.0417186397741,18.0701738618828,33805.0427554852,0.0,1.0
2007-07-13,57.42,57.4699,57.16,57.34,6000,18.1746257339168,18.1904201230516,18.092330319587,18.1493040679691,18956.0987413936,0.0,1.0
2007-07-16,57.3,57.48,57.27,57.34,9300,18.1366432349953,18.1936169833775,18.127147610265,18.1493040679691,29381.9530491601,0.0,1.0
2007-07-17,57.22,57.29,57.16,57.17,6500,18.1113215690477,18.1334780267519,18.092330319587,18.0954955278304,20535.7736365097,0.0,1.0
2007-07-18,56.91,57.1,56.8,57.04,3500,18.0132001135006,18.0733390701262,17.9783828228226,18.0543478206655,11057.7242658129,0.0,1.0
2007-07-19,57.35,57.53,57.28,57.28,5700,18.1524692762126,18.2094430245948,18.1303128185084,18.1303128185084,18008.2938043239,0.0,1.0
2007-07-20,56.96,57.35,56.9,57.28,31500,18.0290261547179,18.1524692762126,18.0100349052571,18.1303128185084,99519.5183923163,0.0,1.0
2007-07-23,57.13,57.28,56.97,57.05,4800,18.0828346948566,18.1303128185084,18.0321913629613,18.057513028909,15164.8789931149,0.0,1.0
2007-07-24,56.8,57.27,56.79,57.13,4200,17.9783828228226,18.127147610265,17.9752176145791,18.0828346948566,13269.2691189755,0.0,1.0
2007-07-25,56.7201,57.14,56.7201,57.1,5000,17.9530928089574,18.0859999031,17.9530928089574,18.0733390701262,15796.7489511613,0.0,1.0
2007-07-26,55.7,56.02,54.64,56.0,15700,17.6302099160426,17.7314965798331,17.2946978422364,17.7251661633462,49601.7917066466,0.0,1.0
2007-07-27,55.6,55.91,55.6,55.91,2200,17.598557833608,17.6966792891551,17.598557833608,17.6966792891551,6950.569538511,0.0,1.0
2007-07-30,56.44,56.63,56.43,56.59,15700,17.8644353260582,17.9245742826839,17.8612701178148,17.91191344971,49601.7917066467,0.0,1.0
2007-07-31,56.4199,56.7,56.26,56.44,1800,17.8580732574889,17.946730740388,17.807461577676,17.8644353260582,5686.82962241808,0.0,1.0
2007-08-01,55.99,55.99,55.71,55.77,4100,17.7220009551028,17.7220009551028,17.633375124286,17.6523663737468,12953.3341399523,0.0,1.0
2007-08-02,56.03,56.21,55.91,56.16,11800,17.7346617880766,17.7916355364588,17.6966792891551,17.7758094952415,37280.3275247407,0.0,1.0
2007-08-03,54.99,55.93,54.99,55.93,4600,17.4054801307573,17.703009705642,17.4054801307573,17.703009705642,14533.0090350684,0.0,1.0
2007-08-06,56.03,56.06,55.8201,55.95,3900,17.7346617880766,17.7441574128069,17.6682240670465,17.7093401221289,12321.4641819058,0.0,1.0
2007-08-07,56.22,56.22,56.14,56.14,300,17.7948007447022,17.7948007447022,17.7694790787546,17.7694790787546,947.804937069682,0.0,1.0
2007-08-08,56.05,56.05,55.87,55.87,5200,17.7409922045635,17.7409922045635,17.6840184561813,17.6840184561813,16428.6189092078,0.0,1.0
2007-08-09,55.44,55.63,55.3,55.52,5100,17.5479145017128,17.6080534583384,17.5036015863044,17.5732361676604,16112.6839301845,0.0,1.0
2007-08-10,54.68,54.71,54.28,54.43,5600,17.3073586752102,17.3168542999406,17.180750345472,17.2282284691238,17692.3588253007,0.0,1.0
2007-08-13,54.9,55.11,54.9,55.11,3200,17.3769932565662,17.4434626296787,17.3769932565662,17.4434626296787,10109.9193287433,0.0,1.0
2007-08-14,54.39,54.76,54.39,54.73,4200,17.21556763615,17.3326803411578,17.21556763615,17.3231847164275,13269.2691189755,0.0,1.0
2007-08-15,53.954,54.3199,53.86,54.13,1200,17.0775645567354,17.1933795263634,17.0478115992469,17.1332722218202,3791.21974827872,0.0,1.0
2007-08-16,54.08,54.1,53.36,53.75,10900,17.1174461806029,17.1237765970898,16.8895511870742,17.0129943085689,34436.9127135318,0.0,1.0
2007-08-17,54.52,54.52,54.03,54.3,4600,17.2567153433149,17.2567153433149,17.1016201393856,17.1870807619589,14533.0090350685,0.0,1.0
2007-08-20,53.4999,53.75,53.03,53.62,18600,16.9338324504001,17.0129943085689,16.7850993150402,16.971846601404,58763.9060983203,0.0,1.0
2007-08-21,54.17,54.2,53.95,54.02,1300,17.145933054794,17.1554286795244,17.076298473438,17.0984549311422,4107.15472730195,0.0,1.0
2007-08-22,54.57,54.5899,54.38,54.38,3900,17.2725413845322,17.2788401489367,17.2124024279066,17.2124024279066,12321.4641819059,0.0,1.0
2007-08-23,54.79,54.96,54.54,54.96,2800,17.3421759658882,17.3959845060269,17.2630457598018,17.3959845060269,8846.17941265036,0.0,1.0
2007-08-24,54.8401,54.86,54.4,54.4,1400,17.3580336591879,17.3643324235924,17.2187328443935,17.2187328443935,4423.08970632518,0.0,1.0
2007-08-27,54.56,54.56,54.56,54.56,300,17.2693761762887,17.2693761762887,17.2693761762887,17.2693761762887,947.804937069683,0.0,1.0
2007-08-28,53.87,54.08,53.78,54.08,2400,17.0509768074904,17.1174461806029,17.0224899332993,17.1174461806029,7582.43949655743,0.0,1.0
2007-08-29,55.03,55.03,54.28,54.31,15900,17.4181409637311,17.4181409637311,17.180750345472,17.1902459702024,50233.6616646931,0.0,1.0
2007-08-30,54.51,54.51,54.46,54.46,500,17.2535501350715,17.2535501350715,17.2377240938542,17.2377240938542,1579.67489511613,0.0,1.0
2007-08-31,55.4164,55.56,55.1,55.34,18600,17.5404446102582,17.5858970006342,17.4402974214353,17.5162624192782,58763.9060983202,0.0,1.0
2007-09-04,55.45,55.53,55.1,55.1,6600,17.5510797099562,17.5764013759038,17.4402974214353,17.4402974214353,20851.708615533,0.0,1.0
2007-09-05,54.3,54.3,53.99,54.22,3700,17.1870807619589,17.1870807619589,17.0889593064118,17.1617590960113,11689.5942238594,0.0,1.0
2007-09-06,54.2,54.31,54.05,54.22,6200,17.1554286795244,17.1902459702024,17.1079505558725,17.1617590960113,19587.96869944,0.0,1.0
2007-09-07,53.73,53.82,53.7,53.82,8000,17.006663892082,17.0351507662731,16.9971682673516,17.0351507662731,25274.7983218582,0.0,1.0
2007-09-10,54.26,54.4,53.7,54.4,26400,17.1744199289851,17.2187328443935,16.9971682673516,17.2187328443935,83406.8344621319,0.0,1.0
2007-09-11,53.8799,53.8799,53.65,53.65,2000,17.0541103636514,17.0541103636514,16.9813422261344,16.9813422261344,6318.69958046454,0.0,1.0
2007-09-12,53.9,53.9,53.64,53.64,400,17.0604724322207,17.0604724322207,16.9781770178909,16.9781770178909,1263.73991609291,0.0,1.0
2007-09-13,53.58,53.73,53.47,53.57,13800,16.9591857684302,17.006663892082,16.9243684777522,16.9560205601867,43599.0271052053,0.0,1.0
2007-09-14,53.56,53.608,53.51,53.5101,5900,16.9528553519433,16.9680483515119,16.937029310726,16.9370609628084,18640.1637623704,0.0,1.0
2007-09-17,53.13,53.38,53.06,53.38,2600,16.8167513974747,16.8958816035611,16.7945949397705,16.8958816035611,8214.30945460391,0.0,1.0
2007-09-18,53.74,53.74,52.94,53.06,8000,17.0098291003255,17.0098291003255,16.7566124408491,16.7945949397705,25274.7983218581,0.0,1.0
2007-09-19,54.42,54.63,54.28,54.44,2400,17.2250632608804,17.2915326339929,17.180750345472,17.2313936773673,7582.43949655744,0.0,1.0
2007-09-20,53.99,54.62,53.99,54.4,6400,17.0889593064118,17.2883674257495,17.0889593064118,17.2187328443935,20219.8386574866,0.0,1.0
2007-09-21,54.5,54.5299,54.3101,54.32,800,17.250384926828,17.2598488994759,17.1902776222848,17.1934111784458,2527.47983218582,0.0,1.0
2007-09-24,54.461,54.47,54.38,54.41,800,17.2380406146785,17.2408893020976,17.2124024279066,17.2218980526369,2527.47983218582,0.0,1.0
2007-09-25,54.16,54.19,54.0456,54.19,900,17.1427678465506,17.1522634712809,17.1065578642454,17.1522634712809,2843.41481120904,0.0,1.0
2007-09-26,54.804,54.915,54.7766,54.9,3100,17.346607257429,17.3817410689314,17.337934586842,17.3769932565662,9793.98434972006,0.0,1.0
2007-09-27,55.63,55.7,55.5,55.5,2700,17.6080534583384,17.6302099160426,17.5669057511735,17.5669057511735,8530.24443362713,0.0,1.0
2007-09-28,55.68,55.68,55.68,55.68,400,17.6238794995557,17.6238794995557,17.6238794995557,17.6238794995557,1263.73991609291,0.0,1.0
2007-10-01,56.2,56.24,55.5,55.5,13400,17.7884703282153,17.8011311611891,17.5669057511735,17.5669057511735,42335.2871891124,0.0,1.0
2007-10-02,56.23,56.33,55.97,56.25,4400,17.7979659529457,17.8296180353802,17.7156705386158,17.8042963694326,13901.139077022,0.0,1.0
2007-10-03,56.09,56.31,55.91,56.14,4400,17.7536530375373,17.8232876188933,17.6966792891551,17.7694790787546,13901.139077022,0.0,1.0
2007-10-04,56.3732,56.3732,56.31,56.34,700,17.8432917349919,17.8432917349919,17.8232876188933,17.8327832436237,2211.54485316259,0.0,1.0
2007-10-05,56.81,56.81,56.62,56.62,4000,17.981548031066,17.981548031066,17.9214090744404,17.9214090744404,12637.3991609291,0.0,1.0
2007-10-08,56.48,56.48,56.4152,56.45,1000,17.877096159032,17.877096159032,17.8565856096145,17.8676005343017,3159.34979023228,0.0,1.0
2007-10-09,56.55,56.55,56.4301,56.49,2100,17.8992526167362,17.8992526167362,17.8613017698972,17.8802613672755,6634.63455948778,0.0,1.0
2007-10-10,56.2,56.21,56.03,56.18,4300,17.7884703282153,17.7916355364588,17.7346617880766,17.7821399117284,13585.2040979988,0.0,1.0
2007-10-11,56.09,56.57,56.09,56.57,5100,17.7536530375373,17.9055830332231,17.7536530375373,17.9055830332231,16112.6839301846,0.0,1.0
2007-10-12,56.31,56.43,56.27,56.27,3000,17.8232876188933,17.8612701178148,17.8106267859195,17.8106267859195,9478.04937069682,0.0,1.0
2007-10-15,55.47,55.7899,55.4,55.7899,6700,17.5574101264431,17.6586651381512,17.5352536687389,17.6586651381512,21167.6435945562,0.0,1.0
2007-10-16,54.5899,54.69,54.5899,54.64,700,17.2788401489367,17.3105238834537,17.2788401489367,17.2946978422364,2211.54485316259,0.0,1.0
2007-10-17,54.1699,54.51,54.1699,54.2364,1600,17.1459014027116,17.2535501350715,17.1459014027116,17.1669500375305,5054.95966437162,0.0,1.0
2007-10-18,54.35,54.42,54.35,54.42,1000,17.2029068031762,17.2250632608804,17.2029068031762,17.2250632608804,3159.34979023227,0.0,1.0
2007-10-19,53.61,54.08,53.61,54.08,4800,16.9686813931605,17.1174461806029,16.9686813931605,17.1174461806029,15164.8789931149,0.0,1.0
2007-10-22,53.51,53.74,53.51,53.73,13900,16.937029310726,17.0098291003255,16.937029310726,17.006663892082,43914.9620842286,0.0,1.0
2007-10-23,53.85,53.89,53.6,53.87,2400,17.0446463910035,17.0573072239773,16.9655161849171,17.0509768074904,7582.43949655743,0.0,1.0
2007-10-24,53.5,53.5,53.04,53.3,3800,16.9338641024825,16.9338641024825,16.7882645232836,16.8705599376135,12005.5292028827,0.0,1.0
2007-10-25,53.26,53.44,53.0,53.26,3800,16.8578991046396,16.9148728530218,16.7756036903098,16.8578991046396,12005.5292028826,0.0,1.0
2007-10-26,54.46,54.46,54.1,54.21,15900,17.2377240938542,17.2377240938542,17.1237765970898,17.1585938877678,50233.6616646931,0.0,1.0
2007-10-29,55.49,55.49,53.0,53.0,2700,17.56374054293,17.56374054293,16.7756036903098,16.7756036903098,8530.24443362714,0.0,1.0
2007-10-30,55.3801,55.5198,55.31,55.5198,2000,17.5289549043345,17.5731728634955,17.5067667945478,17.5731728634955,6318.69958046452,0.0,1.0
2007-10-31,55.8,55.81,55.63,55.67,3200,17.6618619984771,17.6650272067206,17.6080534583384,17.6207142913122,10109.9193287433,0.0,1.0
2007-11-01,55.31,55.5,55.31,55.5,2800,17.5067667945478,17.5669057511735,17.5067667945478,17.5669057511735,8846.17941265038,0.0,1.0
2007-11-02,55.7,55.7,55.123,55.23,36500,17.6302099160426,17.6302099160426,17.4475774003952,17.4814451286002,115316.267343478,0.0,1.0
2007-11-05,55.56,55.66,55.42,55.5,16100,17.5858970006342,17.6175490830688,17.5415840852258,17.5669057511735,50865.5316227396,0.0,1.0
2007-11-06,56.14,56.18,56.01,56.07,18000,17.7694790787546,17.7821399117284,17.7283313715897,17.7473226210504,56868.2962241808,0.0,1.0
2007-11-07,55.07,55.57,55.0,55.28,6200,17.4308017967049,17.5890622088777,17.4086453390007,17.4972711698175,19587.9686994401,0.0,1.0
2007-11-08,54.6,54.85,53.28,53.28,10800,17.2820370092626,17.3611672153489,16.8642295211265,16.8642295211265,34120.9777345084,0.0,1.0
2007-11-09,53.62,53.62,52.92,53.24,13200,16.971846601404,16.971846601404,16.7502820243622,16.8515686881527,41703.417231066,0.0,1.0
2007-11-12,53.01,53.65,52.66,52.66,4600,16.7787688985533,16.9813422261344,16.6679866100324,16.6679866100324,14533.0090350684,0.0,1.0
2007-11-13,53.93,54.0,53.61,53.61,26500,17.0699680569511,17.0921245146553,16.9686813931605,16.9686813931605,83722.7694411551,0.0,1.0
2007-11-14,54.09,54.46,54.09,54.46,6100,17.1206113888464,17.2377240938542,17.1206113888464,17.2377240938542,19272.0337204168,0.0,1.0
2007-11-15,53.98,54.22,53.86,54.18,10800,17.0857940981684,17.1617590960113,17.0478115992469,17.1490982630375,34120.9777345085,0.0,1.0
2007-11-16,53.83,53.95,53.23,53.23,11600,17.0383159745165,17.076298473438,16.8484034799093,16.8484034799093,36648.4575666944,0.0,1.0
2007-11-19,52.79,54.01,52.54,52.61,10400,16.7091343171973,17.0952897228987,16.6300041111109,16.6521605688151,32857.2378184155,0.0,1.0
2007-11-20,53.69,54.22,53.5,53.81,11600,16.9940030591082,17.1617590960113,16.9338641024825,17.0319855580296,36648.4575666943,0.0,1.0
2007-11-21,53.15,53.26,52.6701,52.96,7000,16.8230818139616,16.8578991046396,16.6711834703582,16.762942857336,22115.4485316259,0.0,1.0
2007-11-23,54.1,54.18,54.0,54.18,2700,17.1237765970898,17.1490982630375,17.0921245146553,17.1490982630375,8530.24443362714,0.0,1.0
2007-11-26,54.01,54.74,54.01,54.62,17100,17.0952897228987,17.3263499246709,17.0952897228987,17.2883674257495,54024.8814129719,0.0,1.0
2007-11-27,54.7486,55.05,53.27,53.27,18400,17.3290720037603,17.424471380218,16.8610643128831,16.8610643128831,58132.0361402738,0.0,1.0
2007-11-28,55.53,55.53,54.98,55.2,5600,17.5764013759038,17.5764013759038,17.4023149225138,17.4719495038698,17692.3588253008,0.0,1.0
2007-11-29,55.91,55.91,55.91,55.91,400,17.6966792891551,17.6966792891551,17.6966792891551,17.6966792891551,1263.73991609291,0.0,1.0
2007-11-30,55.858,56.16,55.83,56.16,3600,17.6802202062892,17.7758094952415,17.6713576232075,17.7758094952415,11373.6592448361,0.0,1.0
2007-12-03,55.86,55.86,55.86,55.86,0,17.6808532479378,17.6808532479378,17.6808532479378,17.6808532479378,0,0.0,1.0
2007-12-04,55.35,55.45,55.26,55.28,3300,17.5194276275217,17.5510797099562,17.4909407533306,17.4972711698175,10425.8543077665,0.0,1.0
2007-12-05,56.1,56.22,55.79,55.83,8600,17.7568182457808,17.7948007447022,17.6586967902337,17.6713576232075,27170.4081959975,0.0,1.0
2007-12-06,56.39,56.39,55.56,55.72,21100,17.8486092848409,17.8486092848409,17.5858970006342,17.6365403325295,66662.2805739011,0.0,1.0
2007-12-07,56.12,56.12,55.7001,55.7001,1000,17.7631486622677,17.7631486622677,17.630241568125,17.630241568125,3159.34979023227,0.0,1.0
2007-12-10,56.15,56.15,55.97,55.97,3900,17.772644286998,17.772644286998,17.7156705386158,17.7156705386158,12321.4641819059,0.0,1.0
2007-12-11,54.77,56.1,54.77,55.49,6600,17.3358455494013,17.7568182457808,17.3358455494013,17.56374054293,20851.708615533,0.0,1.0
2007-12-12,55.11,56.08,55.11,56.08,14700,17.4434626296787,17.7504878292938,17.4434626296787,17.7504878292938,46442.4419164145,0.0,1.0
2007-12-13,53.79,53.79,53.58,53.65,19300,17.0256551415427,17.0256551415427,16.9591857684302,16.9813422261344,60975.4509514829,0.0,1.0
2007-12-14,52.6899,53.26,52.62,53.24,43200,16.6774505826803,16.8578991046396,16.6553257770585,16.8515686881527,136483.910938034,0.0,1.0
2007-12-17,51.19,51.65,51.01,51.65,5200,16.5132522398428,16.6616424729026,16.4551864964716,16.6616424729026,16119.6592975033,0.98114,1.0
2007-12-18,51.45,51.63,51.13,51.53,8900,16.5971249802679,16.6551907236391,16.4938969920524,16.6229319773218,27589.416874573,0.0,1.0
2007-12-19,51.29,51.37,51.15,51.37,14800,16.5455109861602,16.571317983214,16.5003487413159,16.571317983214,45879.0303082786,0.0,1.0
2007-12-20,51.35,51.55,51.06,51.35,4100,16.5648662339506,16.6293837265852,16.4713158696303,16.5648662339506,12709.7313691853,0.0,1.0
2007-12-21,52.29,52.29,51.75,52.0,7500,16.8680984493335,16.8680984493335,16.6939012192199,16.7745480850132,23249.5086021682,0.0,1.0
2007-12-24,52.1699,52.21,50.36,52.19,5100,16.8293556950064,16.8422914522796,16.245504645409,16.8358397030162,15809.6658494744,0.0,1.0
2007-12-26,52.18,52.4,52.18,52.21,4800,16.8326138283844,16.9035830702826,16.8326138283844,16.8422914522796,14879.6855053877,0.0,1.0
2007-12-27,51.67,52.14,51.57,51.93,17000,16.668094222166,16.8197103298575,16.6358354758487,16.7519669625911,52698.8861649148,0.0,1.0
2007-12-28,52.28,52.46,52.07,52.46,10400,16.8648725747018,16.922938318073,16.7971292074354,16.922938318073,32239.3185950066,0.0,1.0
2007-12-31,52.18,52.56,52.02,52.56,13300,16.8326138283844,16.9551970643903,16.7809998342767,16.9551970643903,41229.1285878451,0.0,1.0
2008-01-02,52.23,52.49,52.14,52.49,7600,16.8487432015431,16.9326159419682,16.8197103298575,16.9326159419682,23559.5020501971,0.0,1.0
2008-01-03,52.39,52.4099,52.23,52.4099,9800,16.9003571956508,16.906776686168,16.8487432015431,16.906776686168,30379.3579068332,0.0,1.0
2008-01-04,50.95,51.94,50.75,51.94,9500,16.4358312486812,16.7551928372228,16.3713137560466,16.7551928372228,29449.3775627465,0.0,1.0
2008-01-07,51.09,51.14,50.89,51.05,4900,16.4809934935255,16.4971228666842,16.4164760008908,16.4680899949986,15189.6789534166,0.0,1.0
2008-01-08,50.85,51.49,50.85,51.35,14000,16.4035725023639,16.6100284787948,16.4035725023639,16.5648662339506,43399.0827240474,0.0,1.0
2008-01-09,51.8,51.85,48.0001,48.0001,7500,16.7100305923786,16.7261599655372,15.4842304910662,15.4842304910662,23249.5086021682,0.0,1.0
2008-01-10,51.23,51.33,50.73,51.0,2200,16.5261557383698,16.5584144846871,16.3648620067831,16.4519606218399,6819.85585663601,0.0,1.0
2008-01-11,50.69,51.0,50.57,51.0,2200,16.3519585082562,16.4519606218399,16.3132480126754,16.4519606218399,6819.85585663601,0.0,1.0
2008-01-14,51.33,51.5,51.18,51.42,7000,16.5584144846871,16.6132543534266,16.5100263652111,16.5874473563727,21699.5413620237,0.0,1.0
2008-01-15,49.57,50.32,49.41,50.08,8000,15.990660549502,16.232601146882,15.9390465553943,16.1551801557204,24799.4758423129,0.0,1.0
2008-01-16,49.346,49.89,49.27,49.64,13800,15.9184009577512,16.0938885377175,15.89388431055,16.0132416719242,42779.0958279896,0.0,1.0
2008-01-17,48.57,49.6799,48.57,49.42,8000,15.6680730863287,16.0261129117048,15.6680730863287,15.942272430026,24799.4758423128,0.0,1.0
2008-01-18,49.55,49.88,48.89,49.46,21100,15.9842088002386,16.0906626630858,15.7713010745442,15.955175928553,65408.6175340999,0.0,1.0
2008-01-22,48.21,48.53,46.6801,46.8,26100,15.5519415995863,15.6551695878018,15.0584150396774,15.0970932765119,80908.2899355455,0.0,1.0
2008-01-23,48.1699,48.17,46.52,46.6,34600,15.539005842313,15.5390381010594,15.0067687868234,15.0325757838772,107257.733018003,0.0,1.0
2008-01-24,49.04,49.1,48.62,48.62,6800,15.8196891940202,15.8390444418106,15.6842024594874,15.6842024594874,21079.5544659658,0.0,1.0
2008-01-25,49.94,50.71,49.5301,50.69,31300,16.1100179108762,16.3584102575196,15.9777893097214,16.3519585082562,97027.9492330486,0.0,1.0
2008-01-28,49.63,49.78,49.1,49.53,5300,16.0100157972924,16.0584039167684,15.8390444418106,15.9777570509751,16429.6527455323,0.0,1.0
2008-01-29,49.8312,50.03,49.77,50.03,8000,16.0749203948829,16.1390507825618,16.0551780421367,16.1390507825618,24799.4758423128,0.0,1.0
2008-01-30,50.1,50.34,49.56,50.08,7200,16.1616319049839,16.2390528961455,15.9874346748703,16.1551801557204,22319.5282580815,0.0,1.0
2008-01-31,50.78,50.8,49.64,50.1,14500,16.3809913799418,16.3874431292052,16.0132416719242,16.1616319049839,44949.0499641919,0.0,1.0
2008-02-01,51.1,51.1,50.85,50.9,5400,16.4842193681572,16.4842193681572,16.4035725023639,16.4197018755226,16739.6461935612,0.0,1.0
2008-02-04,50.392,50.66,50.32,50.48,4100,16.2558274442305,16.342280884361,16.232601146882,16.2842151409898,12709.7313691853,0.0,1.0
2008-02-05,48.95,49.78,48.95,49.78,3300,15.7906563223346,16.0584039167684,15.7906563223346,16.0584039167684,10229.783784954,0.0,1.0
2008-02-06,48.04,48.82,48.04,48.8,10400,15.4971017308468,15.748719952122,15.4971017308468,15.7422682028586,32239.3185950067,0.0,1.0
2008-02-07,48.2801,48.551,48.0,48.38,7300,15.5745549807547,15.6619439245284,15.4841982323199,15.6067814683258,22629.5217061105,0.0,1.0
2008-02-08,47.5,47.95,47.17,47.5,17800,15.3229045007332,15.4680688591612,15.216450637886,15.3229045007332,55178.8337491461,0.0,1.0
2008-02-11,47.626,47.72,47.626,47.72,8200,15.3635505210931,15.3938737426314,15.3635505210931,15.3938737426314,25419.4627383706,0.0,1.0
2008-02-12,48.66,48.86,48.53,48.57,7800,15.6971059580143,15.761623450649,15.6551695878018,15.6680730863287,24179.488946255,0.0,1.0
2008-02-13,48.5101,48.5101,48.2601,48.37,2900,15.6487500972846,15.6487500972846,15.5681032314913,15.603555593694,8989.8099928384,0.0,1.0
2008-02-14,48.914,49.274,48.908,49.26,9300,15.7790431736603,15.8951746604027,15.7771076488813,15.8906584359183,28829.3906666887,0.0,1.0
2008-02-15,48.91,49.04,48.8599,49.0,3600,15.7777528238076,15.8196891940202,15.7615911919026,15.8067856954932,11159.7641290408,0.0,1.0
2008-02-19,49.68,50.27,49.68,50.27,5300,16.0261451704511,16.2164717737234,16.0261451704511,16.2164717737234,16429.6527455322,0.0,1.0
2008-02-20,49.09,49.31,48.6,48.69,8100,15.8358185671788,15.906787809077,15.6777507102239,15.7067835819095,25109.4692903418,0.0,1.0
2008-02-21,49.15,49.79,49.15,49.55,5500,15.8551738149692,16.0616297914002,15.8551738149692,15.9842088002386,17049.6396415901,0.0,1.0
2008-02-22,49.64,49.64,49.052,49.38,10000,16.0132416719242,16.0132416719242,15.8235602435782,15.9293689314991,30999.3448028909,0.0,1.0
2008-02-25,49.93,49.93,49.54,49.66,3000,16.1067920362444,16.1067920362444,15.9809829256068,16.0196934211876,9299.80344086732,0.0,1.0
2008-02-26,50.42,50.63,49.74,50.42,2200,16.2648598931994,16.3326032604658,16.0455004182415,16.2648598931994,6819.85585663601,0.0,1.0
2008-02-27,50.2701,50.4501,50.2701,50.35,1800,16.2165040324697,16.2745697758409,16.2165040324697,16.2422787707772,5579.88206452037,0.0,1.0
2008-02-28,49.92,50.3299,49.92,50.15,2000,16.1035661616127,16.2357947627674,16.1035661616127,16.1777612781426,6199.8689605782,0.0,1.0
2008-02-29,49.77,50.03,49.77,49.85,3900,16.0551780421367,16.1390507825618,16.0551780421367,16.0809850391906,12089.7444731275,0.0,1.0
2008-03-03,49.83,49.98,49.54,49.9,26900,16.0745332899271,16.1229214094031,15.9809829256068,16.0971144123492,83388.2375197768,0.0,1.0
2008-03-04,48.2,48.9,48.16,48.72,2000,15.5487157249546,15.7745269491759,15.5358122264276,15.7164612058047,6199.86896057819,0.0,1.0
2008-03-05,48.97,49.46,48.97,49.27,7700,15.797108071598,15.955175928553,15.797108071598,15.89388431055,23869.4954982261,0.0,1.0
2008-03-06,48.7012,48.79,48.7001,48.79,800,15.710396561497,15.7390423282268,15.7100417152875,15.7390423282268,2479.94758423129,0.0,1.0
2008-03-07,48.23,48.43,48.0,48.43,7900,15.5583933488498,15.6229108414844,15.4841982323199,15.6229108414844,24489.4823942838,0.0,1.0
2008-03-10,48.59,48.59,48.59,48.59,1100,15.6745248355922,15.6745248355922,15.6745248355922,15.6745248355922,3409.927928318,0.0,1.0
2008-03-11,49.2428,49.2428,48.69,48.71,1100,15.8851099315517,15.8851099315517,15.7067835819095,15.713235331173,3409.92792831801,0.0,1.0
2008-03-12,48.88,49.26,48.88,49.26,1700,15.7680751999124,15.8906584359183,15.7680751999124,15.8906584359183,5269.88861649148,0.0,1.0
2008-03-13,49.38,49.39,48.4,48.59,5400,15.9293689314991,15.9325948061308,15.6132332175892,15.6745248355922,16739.6461935611,0.0,1.0
2008-03-14,47.91,48.02,47.76,47.76,1100,15.4551653606343,15.4906499815834,15.4067772411583,15.4067772411583,3409.92792831801,0.0,1.0
2008-03-17,47.47,47.8,47.25,47.8,3000,15.313226876838,15.4196807396852,15.2422576349399,15.4196807396852,9299.80344086732,0.0,1.0
2008-03-18,48.59,48.679,48.31,48.45,4300,15.6745248355922,15.7032351198146,15.5842003459036,15.6293625907479,13329.7182652431,0.0,1.0
2008-03-19,47.73,47.92,47.64,47.92,1300,15.3970996172631,15.458391235266,15.3680667455775,15.458391235266,4029.91482437583,0.0,1.0
2008-03-20,47.42,47.42,47.42,47.42,600,15.2970975036794,15.2970975036794,15.2970975036794,15.2970975036794,1859.96068817346,0.0,1.0
2008-03-24,49.61,49.8001,49.56,49.56,5300,16.003564048029,16.0648879247782,15.9874346748703,15.9874346748703,16429.6527455322,0.0,1.0
2008-03-25,50.1,50.1,49.96,49.96,1300,16.1616319049839,16.1616319049839,16.1164696601396,16.1164696601396,4029.91482437583,0.0,1.0
2008-03-26,49.6,50.0,49.59,49.7,24300,16.0003381733972,16.1293731586666,15.9971122987655,16.0325969197146,75328.4078710253,0.0,1.0
2008-03-27,50.4899,50.59,50.21,50.26,28000,16.2874087568752,16.3196997619388,16.197116525933,16.2132458990916,86798.1654480947,0.0,1.0
2008-03-28,50.06,50.5,50.06,50.33,1200,16.148728406457,16.2906668902532,16.148728406457,16.2358270215138,3719.92137634691,0.0,1.0
2008-03-31,49.84,49.903,49.84,49.84,1300,16.0777591645588,16.0980821747387,16.0777591645588,16.0777591645588,4029.91482437584,0.0,1.0
2008-04-01,50.844,50.844,50.56,50.56,1800,16.4016369775849,16.4016369775849,16.3100221380436,16.3100221380436,5579.88206452037,0.0,1.0
2008-04-02,50.81,50.81,50.81,50.81,1000,16.390669003837,16.390669003837,16.390669003837,16.390669003837,3099.93448028909,0.0,1.0
2008-04-03,50.832,50.87,50.832,50.87,700,16.3977659280268,16.4100242516274,16.3977659280268,16.4100242516274,2169.95413620237,0.0,1.0
2008-04-04,50.83,50.83,50.83,50.83,0,16.3971207531004,16.3971207531004,16.3971207531004,16.3971207531004,0,0.0,1.0
2008-04-07,50.618,50.83,50.618,50.83,3700,16.3287322109077,16.3971207531004,16.3287322109077,16.3971207531004,11469.7575770697,0.0,1.0
2008-04-08,49.94,50.07,49.94,50.07,200,16.1100179108762,16.1519542810887,16.1100179108762,16.1519542810887,619.986896057819,0.0,1.0
2008-04-09,49.3,49.65,49.3,49.65,300,15.9035619344452,16.0164675465559,15.9035619344452,16.0164675465559,929.980344086732,0.0,1.0
2008-04-10,49.45,49.45,49.24,49.37,500,15.9519500539212,15.9519500539212,15.8842066866548,15.9261430568674,1549.96724014455,0.0,1.0
2008-04-11,49.19,49.44,49.12,49.44,800,15.8680773134962,15.9487241792895,15.845496191074,15.9487241792895,2479.94758423127,0.0,1.0
2008-04-14,49.0888,49.39,49.086,49.34,1800,15.835431462223,15.9325948061308,15.8345282173261,15.9164654329722,5579.88206452039,0.0,1.0
2008-04-15,49.24,49.24,49.18,49.18,400,15.8842066866548,15.8842066866548,15.8648514388644,15.8648514388644,1239.97379211564,0.0,1.0
2008-04-16,50.68,50.68,50.306,50.306,5800,16.3487326336244,16.3487326336244,16.2280849223976,16.2280849223976,17979.6199856768,0.0,1.0
2008-04-17,50.18,50.18,50.18,50.18,100,16.1874389020378,16.1874389020378,16.1874389020378,16.1874389020378,309.993448028909,0.0,1.0
2008-04-18,50.8901,50.8901,50.62,50.62,2100,16.4165082596371,16.4165082596371,16.329377385834,16.329377385834,6509.86240860713,0.0,1.0
2008-04-21,50.9,51.03,50.9,51.03,600,16.4197018755226,16.4616382457351,16.4197018755226,16.4616382457351,1859.96068817346,0.0,1.0
2008-04-22,50.23,50.23,50.23,50.23,300,16.2035682751964,16.2035682751964,16.2035682751964,16.2035682751964,929.980344086732,0.0,1.0
2008-04-23,50.3489,50.414,50.0,50.0,1200,16.2419239245677,16.2629243684203,16.1293731586666,16.1293731586666,3719.92137634693,0.0,1.0
2008-04-24,50.0,50.0,50.0,50.0,200,16.1293731586666,16.1293731586666,16.1293731586666,16.1293731586666,619.986896057819,0.0,1.0
2008-04-25,50.7999,51.09,50.604,50.99,25000,16.3874108704589,16.4809934935255,16.3242159864233,16.4487347472082,77498.3620072276,0.0,1.0
2008-04-28,51.56,51.56,51.14,51.14,1200,16.632609601217,16.632609601217,16.4971228666842,16.4971228666842,3719.92137634691,0.0,1.0
2008-04-29,51.1899,51.3736,51.1899,51.3736,600,16.5132199810965,16.5724792980815,16.5132199810965,16.5724792980815,1859.96068817346,0.0,1.0
2008-04-30,51.18,51.45,51.18,51.45,500,16.5100263652111,16.5971249802679,16.5100263652111,16.5971249802679,1549.96724014455,0.0,1.0
2008-05-01,51.66,51.66,51.05,51.05,2000,16.6648683475343,16.6648683475343,16.4680899949986,16.4680899949986,6199.8689605782,0.0,1.0
2008-05-02,51.66,51.66,51.66,51.66,0,16.6648683475343,16.6648683475343,16.6648683475343,16.6648683475343,0,0.0,1.0
2008-05-05,51.66,51.66,51.66,51.66,0,16.6648683475343,16.6648683475343,16.6648683475343,16.6648683475343,0,0.0,1.0
2008-05-06,51.82,51.82,51.82,51.82,100,16.716482341642,16.716482341642,16.716482341642,16.716482341642,309.993448028911,0.0,1.0
2008-05-07,51.409,52.04,51.3,51.89,2100,16.5838988942778,16.7874515835402,16.5487368607919,16.7390634640642,6509.8624086071,0.0,1.0
2008-05-08,51.62,51.91,51.6101,51.7,9600,16.6519648490074,16.7455152133276,16.6487712331219,16.6777718460612,29759.3710107753,0.0,1.0
2008-05-09,51.409,51.409,51.409,51.409,1000,16.5838988942778,16.5838988942778,16.5838988942778,16.5838988942778,3099.9344802891,0.0,1.0
2008-05-12,50.82,50.82,50.69,50.74,1000,16.3938948784687,16.3938948784687,16.3519585082562,16.3680878814148,3099.9344802891,0.0,1.0
2008-05-13,50.79,50.98,50.73,50.95,142400,16.3842172545735,16.4455088725764,16.3648620067831,16.4358312486812,441430.669993168,0.0,1.0
2008-05-14,51.58,51.74,51.51,51.51,9000,16.6390613504804,16.6906753445882,16.6164802280583,16.6164802280583,27899.4103226019,0.0,1.0
2008-05-15,52.916,52.916,52.43,52.43,8600,17.07003820128,17.07003820128,16.9132606941778,16.9132606941778,26659.4365304863,0.0,1.0
2008-05-16,53.262,53.42,52.99,52.99,2700,17.181653463538,17.2326222827194,17.0939096735548,17.0939096735548,8369.82309678056,0.0,1.0
2008-05-19,53.16,53.58,53.16,53.31,3900,17.1487495422943,17.2842362768271,17.1487495422943,17.1971376617703,12089.7444731275,0.0,1.0
2008-05-20,52.77,53.04,52.77,53.04,900,17.0229404316567,17.1100390467135,17.0229404316567,17.1100390467135,2789.94103226019,0.0,1.0
2008-05-21,51.91,52.62,51.91,52.51,9900,16.7455152133276,16.9745523121807,16.7455152133276,16.9390676912316,30689.3513548621,0.0,1.0
2008-05-22,52.48,52.72,52.42,52.72,12300,16.9293900673364,17.006811058498,16.910034819546,17.006811058498,38129.194107556,0.0,1.0
2008-05-23,52.24,52.53,52.24,52.53,500,16.8519690761748,16.9455194404951,16.8519690761748,16.9455194404951,1549.96724014455,0.0,1.0
2008-05-27,52.23,52.23,51.99,52.11,10500,16.8487432015431,16.8487432015431,16.7713222103815,16.8100327059623,32549.3120430355,0.0,1.0
2008-05-28,51.63,51.63,51.516,51.59,1700,16.6551907236391,16.6551907236391,16.6184157528373,16.6422872251122,5269.88861649147,0.0,1.0
2008-05-29,51.954,51.954,51.79,51.79,600,16.7597090617073,16.7597090617073,16.7068047177468,16.7068047177468,1859.96068817345,0.0,1.0
2008-05-30,52.72,52.72,52.5,52.5,400,17.006811058498,17.006811058498,16.9358418165999,16.9358418165999,1239.97379211564,0.0,1.0
2008-06-02,52.33,52.53,52.33,52.53,300,16.8810019478604,16.9455194404951,16.8810019478604,16.9455194404951,929.980344086731,0.0,1.0
2008-06-03,52.48,52.48,52.46,52.46,500,16.9293900673364,16.9293900673364,16.922938318073,16.922938318073,1549.96724014455,0.0,1.0
2008-06-04,52.769,52.769,52.6,52.6,400,17.0226178441935,17.0226178441935,16.9681005629172,16.9681005629172,1239.97379211564,0.0,1.0
2008-06-05,53.673,53.673,53.0,53.0,1000,17.3142369109022,17.3142369109022,17.0971355481866,17.0971355481866,3099.9344802891,0.0,1.0
2008-06-06,53.67,53.67,53.67,53.67,0,17.3132691485127,17.3132691485127,17.3132691485127,17.3132691485127,0,0.0,1.0
2008-06-09,51.96,52.13,51.96,52.13,1900,16.7616445864863,16.8164844552258,16.7616445864863,16.8164844552258,5889.87551254929,0.0,1.0
2008-06-10,50.85,50.95,50.85,50.95,2400,16.4035725023639,16.4358312486812,16.4035725023639,16.4358312486812,7439.84275269384,0.0,1.0
2008-06-11,50.43,51.11,50.43,51.11,1500,16.2680857678311,16.487445242789,16.2680857678311,16.487445242789,4649.90172043365,0.0,1.0
2008-06-12,50.289,50.52,50.22,50.52,900,16.2226009355237,16.2971186395167,16.2003424005647,16.2971186395167,2789.94103226018,0.0,1.0
2008-06-13,50.36,50.54,50.31,50.54,4300,16.245504645409,16.3035703887802,16.2293752722503,16.3035703887802,13329.7182652431,0.0,1.0
2008-06-16,50.41,50.41,50.41,50.41,500,16.2616340185676,16.2616340185676,16.2616340185676,16.2616340185676,1549.96724014455,0.0,1.0
2008-06-17,50.85,50.92,50.85,50.92,800,16.4035725023639,16.426153624786,16.4035725023639,16.426153624786,2479.94758423128,0.0,1.0
2008-06-18,50.49,50.49,50.339,50.41,1500,16.2874410156215,16.2874410156215,16.2387303086823,16.2616340185676,4649.90172043365,0.0,1.0
2008-06-19,49.85,50.0,49.63,50.0,4100,16.0809850391906,16.1293731586666,16.0100157972924,16.1293731586666,12709.7313691853,0.0,1.0
2008-06-20,48.738,48.87,48.738,48.830002,400,15.7222677801418,15.7648493252807,15.7222677801418,15.7519464719287,1239.97379211564,0.0,1.0
2008-06-23,48.86,49.17,48.77,48.77,8200,15.761623450649,15.8616255642327,15.7325905789634,15.7325905789634,25419.4627383706,0.0,1.0
2008-06-24,48.52,48.52,48.22,48.22,500,15.65194371317,15.65194371317,15.555167474218,15.555167474218,1549.96724014455,0.0,1.0
2008-06-25,49.8,49.9389,49.5,49.5,20300,16.0648556660319,16.1096630646667,15.9680794270799,15.9680794270799,62928.6699498687,0.0,1.0
2008-06-26,48.39,48.62,48.39,48.59,16700,15.6100073429575,15.6842024594874,15.6100073429575,15.6745248355922,51768.905820828,0.0,1.0
2008-06-27,48.88,48.8801,48.77,48.86,3300,15.7680751999124,15.7681074586587,15.7325905789634,15.761623450649,10229.7837849541,0.0,1.0
2008-06-30,49.56,49.56,49.4501,49.49,500,15.9874346748703,15.9874346748703,15.9519823126675,15.9648535524482,1549.96724014455,0.0,1.0
2008-07-01,49.8,49.8,49.05,49.0708,1800,16.0648556660319,16.0648556660319,15.8229150686519,15.8296248878859,5579.88206452038,0.0,1.0
2008-07-02,49.29,49.7,49.24,49.63,27800,15.9003360598135,16.0325969197146,15.8842066866548,16.0100157972924,86178.178552037,0.0,1.0
2008-07-03,49.07,49.353,48.98,48.98,400,15.8293668179154,15.9206590699934,15.8003339462298,15.8003339462298,1239.97379211564,0.0,1.0
2008-07-07,49.0,49.37,48.86,49.37,1500,15.8067856954932,15.9261430568674,15.761623450649,15.9261430568674,4649.90172043366,0.0,1.0
2008-07-08,48.75,48.85,48.72,48.85,300,15.7261388296999,15.7583975760172,15.7164612058047,15.7583975760172,929.98034408673,0.0,1.0
2008-07-09,49.18,49.18,49.18,49.18,100,15.8648514388644,15.8648514388644,15.8648514388644,15.8648514388644,309.993448028911,0.0,1.0
2008-07-10,48.7399,48.7399,48.66,48.66,700,15.7228806963218,15.7228806963218,15.6971059580143,15.6971059580143,2169.95413620238,0.0,1.0
2008-07-11,47.81,48.08,47.81,48.05,900,15.422906614317,15.5100052293738,15.422906614317,15.5003276054786,2789.94103226018,0.0,1.0
2008-07-14,47.57,47.85,47.56,47.85,7600,15.3454856231554,15.4358101128439,15.3422597485236,15.4358101128439,23559.5020501971,0.0,1.0
2008-07-15,47.28,47.63,47.23,47.335,9200,15.2519352588351,15.3648408709458,15.2358058856764,15.2696775693096,28519.3972186597,0.0,1.0
2008-07-16,47.76,47.771,47.76,47.771,400,15.4067772411583,15.4103257032532,15.4067772411583,15.4103257032532,1239.97379211564,0.0,1.0
2008-07-17,47.918,48.31,47.918,48.17,1500,15.4577460603397,15.5842003459036,15.4577460603397,15.5390381010594,4649.90172043365,0.0,1.0
2008-07-18,47.72,47.7601,47.62,47.62,1200,15.3938737426314,15.4068094999046,15.361614996314,15.361614996314,3719.92137634691,0.0,1.0
2008-07-21,47.73,47.8,47.73,47.8,900,15.3970996172631,15.4196807396852,15.3970996172631,15.4196807396852,2789.94103226019,0.0,1.0
2008-07-22,47.77,48.09,47.77,48.09,6100,15.41000311579,15.5132311040055,15.41000311579,15.5132311040055,18909.6003297636,0.0,1.0
2008-07-23,48.08,48.269,47.97,48.269,600,15.5100052293738,15.5709742599135,15.4745206084247,15.5709742599135,1859.96068817346,0.0,1.0
2008-07-24,48.38,48.841,48.32,48.78,1000,15.6067814683258,15.7554942888487,15.5874262205354,15.7358164535951,3099.93448028909,0.0,1.0
2008-07-25,48.53,48.68,48.53,48.68,1100,15.6551695878018,15.7035577072778,15.6551695878018,15.7035577072778,3409.927928318,0.0,1.0
2008-07-28,47.82,48.177,47.82,48.177,300,15.4261324889487,15.5412962133016,15.4261324889487,15.5412962133016,929.98034408673,0.0,1.0
2008-07-29,47.98,48.0,47.95,47.97,700,15.4777464830564,15.4841982323199,15.4680688591612,15.4745206084247,2169.95413620238,0.0,1.0
2008-07-30,48.59,48.68,48.38,48.5601,2600,15.6745248355922,15.7035577072778,15.6067814683258,15.6648794704433,8059.82964875164,0.0,1.0
2008-07-31,48.41,48.835,48.41,48.63,500,15.616459092221,15.7535587640696,15.616459092221,15.6874283341191,1549.96724014455,0.0,1.0
2008-08-01,48.29,48.29,48.29,48.29,500,15.5777485966402,15.5777485966402,15.5777485966402,15.5777485966402,1549.96724014455,0.0,1.0
2008-08-04,47.46,47.7932,47.46,47.78,800,15.3100010022063,15.4174871449357,15.3100010022063,15.4132289904218,2479.94758423128,0.0,1.0
2008-08-05,48.59,48.71,48.42,48.57,13400,15.6745248355922,15.713235331173,15.6196849668527,15.6680730863287,41539.1220358739,0.0,1.0
2008-08-06,48.151,48.16,48.151,48.16,300,15.5329089392591,15.5358122264276,15.5329089392591,15.5358122264276,929.980344086729,0.0,1.0
2008-08-07,47.57,47.96,47.37,47.96,14800,15.3454856231554,15.471294733793,15.2809681305207,15.471294733793,45879.0303082786,0.0,1.0
2008-08-08,47.967,47.967,47.967,47.967,100,15.4735528460352,15.4735528460352,15.4735528460352,15.4735528460352,309.99344802891,0.0,1.0
2008-08-11,48.662,48.68,48.36,48.36,1300,15.6977511329406,15.7035577072778,15.6003297190623,15.6003297190623,4029.91482437584,0.0,1.0
2008-08-12,48.48,48.5,48.45,48.5,2700,15.6390402146431,15.6454919639066,15.6293625907479,15.6454919639066,8369.82309678057,0.0,1.0
2008-08-13,47.91,47.91,47.91,47.91,100,15.4551653606343,15.4551653606343,15.4551653606343,15.4551653606343,309.99344802891,0.0,1.0
2008-08-14,47.64,47.76,47.56,47.76,4300,15.3680667455775,15.4067772411583,15.3422597485236,15.4067772411583,13329.7182652431,0.0,1.0
2008-08-15,47.64,47.64,47.64,47.64,0,15.3680667455775,15.3680667455775,15.3680667455775,15.3680667455775,0,0.0,1.0
2008-08-18,47.97,47.97,47.97,47.97,900,15.4745206084247,15.4745206084247,15.4745206084247,15.4745206084247,2789.94103226019,0.0,1.0
2008-08-19,46.87,46.92,46.7442,46.92,600,15.119674398934,15.1358037720927,15.0790928960668,15.1358037720927,1859.96068817346,0.0,1.0
2008-08-20,47.08,47.08,46.95,46.95,1000,15.1874177662004,15.1874177662004,15.1454813959879,15.1454813959879,3099.93448028911,0.0,1.0
2008-08-21,47.6,47.6,47.12,47.12,1000,15.3551632470506,15.3551632470506,15.2003212647274,15.2003212647274,3099.93448028909,0.0,1.0
2008-08-22,47.17,47.29,47.08,47.27,2000,15.216450637886,15.2551611334668,15.1874177662004,15.2487093842034,6199.86896057822,0.0,1.0
2008-08-25,46.74,47.08,46.67,47.08,1500,15.0777380287215,15.1874177662004,15.0551569062994,15.1874177662004,4649.90172043365,0.0,1.0
2008-08-26,47.25,47.3,47.13,47.17,2900,15.2422576349399,15.2583870080986,15.2035471393591,15.216450637886,8989.80999283839,0.0,1.0
2008-08-27,47.26,47.26,47.24,47.24,700,15.2454835095716,15.2454835095716,15.2390317603082,15.2390317603082,2169.95413620238,0.0,1.0
2008-08-28,47.57,47.84,47.55,47.84,4500,15.3454856231554,15.4325842382122,15.3390338738919,15.4325842382122,13949.7051613009,0.0,1.0
2008-08-29,47.6,47.89,47.6,47.89,2900,15.3551632470506,15.4487136113708,15.3551632470506,15.4487136113708,8989.80999283837,0.0,1.0
2008-09-02,46.77,47.32,46.77,47.32,1400,15.0874156526167,15.264838757362,15.0874156526167,15.264838757362,4339.90827240474,0.0,1.0
2008-09-03,47.476,47.476,47.34,47.4,19300,15.3151624016171,15.3151624016171,15.2712905066255,15.2906457544159,59828.7354695795,0.0,1.0
2008-09-04,46.66,47.45,46.66,47.45,300,15.0519310316676,15.3067751275746,15.0519310316676,15.3067751275746,929.980344086732,0.0,1.0
2008-09-05,46.65,46.65,46.35,46.35,500,15.0487051570359,15.0487051570359,14.9519289180839,14.9519289180839,1549.96724014455,0.0,1.0
2008-09-08,46.65,49.26,46.65,47.18,2200,15.0487051570359,15.8906584359183,15.0487051570359,15.2196765125178,6819.85585663602,0.0,1.0
2008-09-09,46.02,46.59,46.0,46.0,15100,14.8454750552367,15.0293499092455,14.8390233059732,14.8390233059732,46809.0106523654,0.0,1.0
2008-09-10,46.75,46.91,46.72,46.9,1700,15.0809639033532,15.132577897461,15.071286279458,15.1293520228292,5269.88861649148,0.0,1.0
2008-09-11,46.88,46.88,46.25,46.25,2700,15.1229002735658,15.1229002735658,14.9196701717666,14.9196701717666,8369.82309678056,0.0,1.0
2008-09-12,46.536,46.68,46.536,46.68,600,15.0119301862341,15.0583827809311,15.0119301862341,15.0583827809311,1859.96068817347,0.0,1.0
2008-09-15,45.09,45.09,45.09,45.09,500,14.5454687144855,14.5454687144855,14.5454687144855,14.5454687144855,1549.96724014455,0.0,1.0
2008-09-16,45.8,45.85,45.01,45.582,11700,14.7745058133386,14.7906351864972,14.5196617174316,14.7041817463668,36269.2334193824,0.0,1.0
2008-09-17,44.19,45.067,44.19,45.067,6200,14.2551399976295,14.5380492028325,14.2551399976295,14.5380492028325,19219.5937777924,0.0,1.0
2008-09-18,46.17,46.27,44.31,45.2,2900,14.8938631747127,14.92612192103,14.2938504932103,14.5809533354346,8989.80999283839,0.0,1.0
2008-09-19,47.32,47.63,47.29,47.63,1000,15.264838757362,15.3648408709458,15.2551611334668,15.3648408709458,3099.93448028911,0.0,1.0
2008-09-22,46.17,46.73,46.17,46.63,1000,14.8938631747127,15.0745121540898,14.8938631747127,15.0422534077724,3099.9344802891,0.0,1.0
2008-09-23,45.656,46.18,45.4,46.18,3600,14.7280532186416,14.8970890493444,14.6454708280692,14.8970890493444,11159.7641290408,0.0,1.0
2008-09-24,46.31,46.54,46.1,46.54,18200,14.939025419557,15.0132205360868,14.8712820522906,15.0132205360868,56418.8075412615,0.0,1.0
2008-09-25,46.98,46.98,46.49,46.49,1900,15.1551590198831,15.1551590198831,14.9970911629282,14.9970911629282,5889.87551254929,0.0,1.0
2008-09-26,46.954,46.954,46.549,46.84,7600,15.1467717458406,15.1467717458406,15.0161238232554,15.1099967750388,23559.5020501972,0.0,1.0
2008-09-29,44.14,44.94,44.14,44.94,1200,14.2390106244708,14.4970805950095,14.2390106244708,14.4970805950095,3719.92137634693,0.0,1.0
2008-09-30,45.1501,45.1501,44.84,44.84,1700,14.5648562210222,14.5648562210222,14.4648218486922,14.4648218486922,5269.88861649148,0.0,1.0
2008-10-01,45.15,45.15,45.15,45.15,0,14.5648239622759,14.5648239622759,14.5648239622759,14.5648239622759,0,0.0,1.0
2008-10-02,43.5,44.08,43.49,44.08,8800,14.0325546480399,14.2196553766804,14.0293287734082,14.2196553766804,27279.4234265441,0.0,1.0
2008-10-03,42.98,44.2,42.98,43.35,23600,13.8648091671898,14.2583658722612,13.8648091671898,13.9841665285639,73158.4537348226,0.0,1.0
2008-10-06,40.87,41.95,40.28,41.95,8800,13.184149619894,13.5325440801212,12.9938230166218,13.5325440801212,27279.4234265442,0.0,1.0
2008-10-07,39.66,40.92,39.62,40.92,3200,12.7938187894543,13.2002789930527,12.7809152909274,13.2002789930527,9919.79033692513,0.0,1.0
2008-10-08,38.53,39.35,36.68,38.9,19200,12.4292949560685,12.6938166758706,11.8325081491978,12.5486523174426,59518.7420215505,0.0,1.0
2008-10-09,35.94,39.05,35.94,38.95,3200,11.5937934264495,12.5970404369186,11.5937934264495,12.5647816906013,9919.79033692514,0.0,1.0
2008-10-10,34.134,34.134,32.21,33.49,15300,11.0112004679585,11.0112004679585,10.390542188813,10.8034541416749,47428.9975484232,0.0,1.0
2008-10-13,37.67,37.868,33.94,33.94,5000,12.1518697377394,12.2157420554477,10.9486185001029,10.9486185001029,15499.6724014455,0.0,1.0
2008-10-14,38.84,40.115,38.64,40.06,2700,12.5292970696522,12.9405960851982,12.4647795770175,12.9228537747237,8369.82309678056,0.0,1.0
2008-10-15,35.9808,37.23,35.9808,37.23,1200,11.606954994947,12.0099312539431,11.606954994947,12.0099312539431,3719.92137634692,0.0,1.0
2008-10-16,37.42,37.42,37.13,37.13,300,12.0712228719461,12.0712228719461,11.9776725076258,11.9776725076258,929.980344086727,0.0,1.0
2008-10-17,38.15,39.08,38.15,38.42,1300,12.3067117200626,12.6067180608138,12.3067117200626,12.3938103351194,4029.91482437583,0.0,1.0
2008-10-20,40.494,40.53,40.07,40.07,600,13.0628567337409,13.0744698824151,12.9260796493554,12.9260796493554,1859.96068817346,0.0,1.0
2008-10-21,40.62,40.67,40.431,40.48,3300,13.1035027541007,13.1196321272594,13.042533723561,13.0583405092564,10229.783784954,0.0,1.0
2008-10-22,38.383,38.44,37.815,37.89,1300,12.381874598982,12.4002620843829,12.1986449198995,12.2228389796375,4029.91482437582,0.0,1.0
2008-10-23,39.95,39.95,37.87,39.285,7900,12.8873691537746,12.8873691537746,12.2163872303741,12.6728484907643,24489.4823942839,0.0,1.0
2008-10-24,39.04,39.04,37.36,37.36,2000,12.5938145622869,12.5938145622869,12.0518676241557,12.0518676241557,6199.86896057818,0.0,1.0
2008-10-27,37.68,38.42,37.68,38.36,3500,12.1550956123711,12.3938103351194,12.1550956123711,12.374455087329,10849.7706810119,0.0,1.0
2008-10-28,41.44,41.452,38.364,39.42,16100,13.3680244739028,13.3718955234609,12.3757454371817,12.7163977982927,49908.9451326547,0.0,1.0
2008-10-29,41.88,42.48,41.16,41.16,5400,13.5099629576991,13.7035154356031,13.2776999842143,13.2776999842143,16739.6461935612,0.0,1.0
2008-10-30,42.87,43.67,42.6699,43.46,8500,13.8293245462407,14.0873945167794,13.7647747948597,14.019651149513,26349.4430824574,0.0,1.0
2008-10-31,42.79,43.05,41.1,41.24,9500,13.8035175491868,13.8873902896119,13.2583447364239,13.3035069812682,29449.3775627465,0.0,1.0
2008-11-03,43.6,43.68,42.72,43.1,64300,14.0648133943572,14.0906203914111,13.7809364267647,13.9035196627706,199325.78708259,0.0,1.0
2008-11-04,44.3201,44.71,43.76,43.99,126300,14.2971086265884,14.4228854784796,14.116427388465,14.1906225049948,391521.724860512,0.0,1.0
2008-11-05,43.02,44.37,43.02,44.37,123700,13.8777126657167,14.3132057410007,13.8777126657167,14.3132057410007,383461.895211762,0.0,1.0
2008-11-06,39.03,42.48,39.03,42.48,152500,12.5905886876551,13.7035154356031,12.5905886876551,13.7035154356031,472740.008244089,0.0,1.0
2008-11-07,41.39,41.76,40.82,41.27,125000,13.3518951007442,13.4712524621183,13.1680202467354,13.3131846051634,387491.810036137,0.0,1.0
2008-11-10,42.01,42.528,41.77,41.77,7900,13.5518993279116,13.7189996338354,13.47447833675,13.47447833675,24489.482394284,0.0,1.0
2008-11-11,39.76,40.6,39.1,40.6,17100,12.8260775357716,13.0970510048372,12.6131698100773,13.0970510048372,53008.8796129438,0.0,1.0
2008-11-12,38.71,40.02,38.58,40.02,14400,12.4873606994397,12.9099502761967,12.4454243292271,12.9099502761967,44639.0565161629,0.0,1.0
2008-11-13,41.39,41.4,38.73,39.91,8800,13.3518951007442,13.3551209753759,12.4938124487031,12.8744656552476,27279.423426544,0.0,1.0
2008-11-14,39.57,40.77,38.67,40.47,21000,12.7647859177687,13.1518908735767,12.4744572009127,13.0551146346247,65098.6240860712,0.0,1.0
2008-11-17,40.53,40.53,39.25,39.8,600,13.0744698824151,13.0744698824151,12.6615579295533,12.8389810342986,1859.96068817346,0.0,1.0
2008-11-18,39.44,39.5,39.292,39.34,900,12.7228495475562,12.7422047953466,12.6751066030065,12.6905908012389,2789.94103226019,0.0,1.0
2008-11-19,39.92,39.92,39.8636,39.8636,700,12.8776915298794,12.8776915298794,12.8594975969564,12.8594975969564,2169.95413620237,0.0,1.0
2008-11-20,37.344,38.73,37.344,38.73,3200,12.0467062247449,12.4938124487031,12.0467062247449,12.4938124487031,9919.79033692511,0.0,1.0
2008-11-21,38.1501,38.71,37.7399,38.71,6800,12.3067439788089,12.4873606994397,12.1744186014152,12.4873606994397,21079.5544659659,0.0,1.0
2008-11-24,42.66,42.66,40.5112,40.5112,3600,13.7615811789743,13.7615811789743,13.0684052381075,13.0684052381075,11159.7641290408,0.0,1.0
2008-11-25,40.83,41.85,40.395,41.85,14000,13.1712461213671,13.5002853338039,13.0309205748867,13.5002853338039,43399.0827240475,0.0,1.0
2008-11-26,41.2,41.2,39.924,39.924,2900,13.2906034827412,13.2906034827412,12.8789818797321,12.8789818797321,8989.80999283842,0.0,1.0
2008-11-28,41.2,41.2,41.2,41.2,0,13.2906034827412,13.2906034827412,13.2906034827412,13.2906034827412,0,0.0,1.0
2008-12-01,40.3,40.3,40.3,40.3,200,13.0002747658852,13.0002747658852,13.0002747658852,13.0002747658852,619.986896057822,0.0,1.0
2008-12-02,40.57,41.002,39.79,40.2,111100,13.087373380942,13.2267311650329,12.8357551596668,12.9680160195679,344402.72076012,0.0,1.0
2008-12-03,41.961,41.961,39.72,39.72,111400,13.5360925422162,13.5360925422162,12.8131740372447,12.8131740372447,345332.701104205,0.0,1.0
2008-12-04,40.46,41.26,40.2,40.81,109600,13.051888759993,13.3099587305316,12.9680160195679,13.1647943721036,339752.819039685,0.0,1.0
2008-12-05,41.27,41.27,39.56,40.07,103600,13.3131846051634,13.3131846051634,12.761560043137,12.9260796493554,321153.21215795,0.0,1.0
2008-12-08,42.844,43.25,41.83,41.83,3300,13.8209372721982,13.9519077822466,13.4938335845404,13.4938335845404,10229.783784954,0.0,1.0
2008-12-09,42.65,46.84,42.2,42.3,33300,13.7583553043426,15.1099967750388,13.6131909459146,13.6454496922319,103227.818193627,0.0,1.0
2008-12-10,43.157,43.17,42.44,42.85,9800,13.9219071481715,13.9261007851927,13.6906119370762,13.8228727969772,30379.3579068331,0.0,1.0
2008-12-11,43.0,43.94,43.0,43.93,3700,13.8712609164532,14.1744931318362,13.8712609164532,14.1712672572044,11469.7575770697,0.0,1.0
2008-12-12,44.17,44.17,42.8,42.87,4000,14.248688248366,14.248688248366,13.8067434238186,13.8293245462407,12399.7379211564,0.0,1.0
2008-12-15,43.56,43.67,43.1756,43.51,5500,14.0519098958303,14.0873945167794,13.9279072749865,14.0357805226716,17049.6396415901,0.0,1.0
2008-12-16,45.71,45.71,43.5242,43.68,12700,14.745472941653,14.745472941653,14.0403612646487,14.0906203914111,39369.1678996715,0.0,1.0
2008-12-17,45.31,45.755,44.94,45.23,4800,14.6164379563836,14.7599893774958,14.4970805950095,14.5906309593298,14879.6855053877,0.0,1.0
2008-12-18,43.386,44.46,43.386,44.46,24000,13.9957796772382,14.3422386126863,13.9957796772382,14.3422386126863,74398.4275269381,0.0,1.0
2008-12-19,42.905,43.88,42.8592,43.342,15400,13.8406151074518,14.1551378840458,13.8258406016384,13.9815858288585,47738.9909964521,0.0,1.0
2008-12-22,41.62,42.49,41.46,42.29,22400,13.7613973041203,14.049057459204,13.7084942870934,13.9829286879204,67746.6088215376,1.03943,1.0
2008-12-23,40.755,41.52,40.73,41.52,1800,13.4753903683187,13.7283329184785,13.4671242719082,13.7283329184785,5443.92392315926,0.0,1.0
2008-12-24,40.76,40.76,40.76,40.76,0,13.4770435876008,13.4770435876008,13.4770435876008,13.4770435876008,0,0.0,1.0
2008-12-26,42.07,42.07,42.02,42.02,700,13.9101870395084,13.9101870395084,13.8936548466875,13.8936548466875,2117.08152567305,0.0,1.0
2008-12-29,42.6161,43.05,42.1401,43.02,2200,14.0907516494983,14.2342180187982,13.9333651738433,14.2242987031056,6653.68479497246,0.0,1.0
2008-12-30,43.56,43.86,42.9,42.9,8700,14.4028463855714,14.5020395424968,14.1846214403354,14.1846214403354,26312.2989619364,0.0,1.0
2008-12-31,44.45,44.45,43.84,43.84,4100,14.6971194177835,14.6971194177835,14.4954266653684,14.4954266653684,12400.048936085,0.0,1.0
2009-01-02,45.1564,45.25,44.2664,44.2664,35100,14.9306862379572,14.9616345029179,14.6364132057451,14.6364132057451,106156.516501606,0.0,1.0
2009-01-05,43.1,43.6,43.0,43.53,99000,14.2507502116191,14.4160721398281,14.2176858259772,14.3929270698788,299415.815773759,0.0,1.0
2009-01-06,41.85,42.49,41.84,42.49,24900,13.8374453910965,14.049057459204,13.8341389525323,14.049057459204,75307.6142703697,0.0,1.0
2009-01-07,40.982,41.395,40.778,40.9172,1900,13.5504465237256,13.6870024364262,13.4829951770163,13.5290208018297,5746.36414111255,0.0,1.0
2009-01-08,41.41,41.94,41.2,41.61,32200,13.6919620942725,13.8672033381741,13.6225268844247,13.7580908655561,97385.7501809603,0.0,1.0
2009-01-09,41.597,41.63,41.0,41.0,2100,13.7537924954227,13.7647037426845,13.5563981131411,13.5563981131411,6351.24457701914,0.0,1.0
2009-01-12,40.47,41.17,40.01,41.17,2600,13.3811568692395,13.6126075687322,13.2290606952872,13.6126075687322,7863.44566678562,0.0,1.0
2009-01-13,40.3,40.5381,39.95,39.96,4700,13.3249474136484,13.4036737158616,13.2092220639021,13.2125285024663,14214.6902438048,0.0,1.0
2009-01-14,39.2,39.44,38.76,39.155,3700,12.9612391715886,13.0405936971289,12.8157558747646,12.9463601980497,11190.2880642718,0.0,1.0
2009-01-15,39.6,39.84,38.08,39.84,23900,13.0934967141558,13.1728512396961,12.5909180524003,13.1728512396961,72283.2120908369,0.0,1.0
2009-01-16,40.04,40.7,39.6,40.41,4900,13.2389800109797,13.4572049562157,13.0934967141558,13.3613182378544,14819.5706797114,0.0,1.0
2009-01-20,39.12,40.0,39.12,40.0,1200,12.9347876630751,13.225754256723,12.9347876630751,13.225754256723,3629.28261543952,0.0,1.0
2009-01-21,40.68,40.68,39.54,39.67,4200,13.4505920790873,13.4505920790873,13.0736580827707,13.1166417841051,12702.4891540383,0.0,1.0
2009-01-22,39.78,39.83,38.98,39.76,15400,13.153012608311,13.1695448011319,12.8884975231766,13.1463997311827,46575.7935648072,0.0,1.0
2009-01-23,39.8,40.13,39.19,39.23,5400,13.1596254854394,13.2687379580574,12.9579327330244,12.9711584872811,16331.7717694778,0.0,1.0
2009-01-26,40.56,40.56,39.85,39.85,4500,13.4109148163171,13.4109148163171,13.1761576782603,13.1761576782603,13609.8098078982,0.0,1.0
2009-01-27,41.06,41.236,41.02,41.02,1200,13.5762367445262,13.6344300632558,13.5630109902695,13.5630109902695,3629.28261543951,0.0,1.0
2009-01-28,41.54,44.14,41.36,41.91,8800,13.7349457956069,14.5946198222939,13.6754299014516,13.8572840224815,26614.7391798897,0.0,1.0
2009-01-29,40.4,40.62,40.3,40.62,9200,13.3580117992903,13.4307534477022,13.3249474136484,13.4307534477022,27824.5000517028,0.0,1.0
2009-01-30,40.2799,40.75,39.86,40.75,5200,13.3183014721344,13.4737371490366,13.1794641168245,13.4737371490366,15726.8913335713,0.0,1.0
2009-02-02,39.7936,40.11,39.73,40.11,3300,13.1575093647583,13.262125080929,13.1364804154901,13.262125080929,9980.52719245868,0.0,1.0
2009-02-03,40.35,40.35,39.97,39.97,6600,13.3414796064693,13.3414796064693,13.2158349410305,13.2158349410305,19961.0543849174,0.0,1.0
2009-02-04,40.41,41.2,40.27,40.63,12400,13.3613182378544,13.6225268844247,13.3150280979559,13.4340598862664,37502.5870262084,0.0,1.0
2009-02-05,40.17,40.38,39.9,39.9,1600,13.2819637123141,13.3513989221619,13.1926898710812,13.1926898710812,4839.04348725268,0.0,1.0
2009-02-06,40.94,40.94,40.42,40.5,1300,13.536559481756,13.536559481756,13.3646246764186,13.3910761849321,3931.72283339281,0.0,1.0
2009-02-09,40.0,40.65,38.08,39.73,10400,13.225754256723,13.4406727633948,12.5909180524003,13.1364804154901,31453.7826671425,0.0,1.0
2009-02-10,39.04,39.705,39.04,39.69,900,12.9083361545617,13.1282143190797,12.9083361545617,13.1232546612334,2721.96196157963,0.0,1.0
2009-02-11,38.98,39.1,38.95,39.1,700,12.8884975231766,12.9281747859468,12.878578207484,12.9281747859468,2117.08152567305,0.0,1.0
2009-02-12,38.81,39.01,38.8,39.01,1000,12.8322880675855,12.8984168388691,12.8289816290213,12.8984168388691,3024.40217953293,0.0,1.0
2009-02-13,38.7352,39.01,38.43,38.68,4400,12.8075559071254,12.8984168388691,12.7066434021466,12.7893043662512,13307.3695899449,0.0,1.0
2009-02-17,37.665,38.04,37.665,38.04,3000,12.4537008519868,12.5776922981436,12.4537008519868,12.5776922981436,9073.20653859879,0.0,1.0
2009-02-18,38.25,38.29,37.9,38.29,2000,12.6471275079914,12.6603532622481,12.5314021582451,12.6603532622481,6048.80435906585,0.0,1.0
2009-02-19,37.56,37.8701,37.54,37.87,1700,12.4189832470629,12.5215159069382,12.4123703699346,12.5214828425525,5141.48370520598,0.0,1.0
2009-02-20,37.0,37.2,36.31,36.69,15300,12.2338226874688,12.2999514587524,12.0056784265403,12.1313230919792,46273.3533468538,0.0,1.0
2009-02-23,35.53,36.765,35.47,36.765,52200,11.7477762185342,12.1561213812105,11.7279375871491,12.1561213812105,157873.793771619,0.0,1.0
2009-02-24,36.7464,36.83,35.65,35.76,25600,12.1499714054812,12.1776132318777,11.7874534813044,11.8238243055104,77424.6957960428,0.0,1.0
2009-02-25,35.771,35.771,35.53,35.53,600,11.827461387931,11.827461387931,11.7477762185342,11.7477762185342,1814.64130771975,0.0,1.0
2009-02-26,35.35,36.15,35.08,36.15,5200,11.688260324379,11.9527754095134,11.5989864831461,11.9527754095134,15726.8913335712,0.0,1.0
2009-02-27,35.38,35.55,35.08,35.21,4100,11.6981796400715,11.7543890956626,11.5989864831461,11.6419701844804,12400.048936085,0.0,1.0
2009-03-02,34.48,35.16,34.42,35.16,1600,11.4006001692952,11.6254379916595,11.3807615379102,11.6254379916595,4839.0434872527,0.0,1.0
2009-03-03,34.12,34.2401,33.82,34.19,2200,11.2815683809847,11.3212787081405,11.1823752240593,11.304713450934,6653.68479497246,0.0,1.0
2009-03-04,35.17,35.17,34.73,34.73,10200,11.6287444302237,11.6287444302237,11.4832611333998,11.4832611333998,30848.9022312359,0.0,1.0
2009-03-05,33.64,34.64,33.64,34.64,1600,11.1228593299041,11.4535031863221,11.1228593299041,11.4535031863221,4839.04348725267,0.0,1.0
2009-03-06,33.988,34.72,33.87,34.36,5600,11.2379233919376,11.4799546948356,11.1989074168802,11.3609229065251,16936.6522053843,0.0,1.0
2009-03-09,32.75,33.4,32.7,33.4,25300,10.828586297692,11.0435048043637,10.8120541048711,11.0435048043637,76517.3751421829,0.0,1.0
2009-03-10,34.06,34.0786,33.59,33.63,3500,11.2617297495997,11.267879725329,11.1063271370832,11.1195528913399,10585.4076283652,0.0,1.0
2009-03-11,33.78,33.78,33.5306,33.6761,700,11.1691494698026,11.1691494698026,11.0866868920119,11.1347955731208,2117.08152567305,0.0,1.0
2009-03-12,33.52,33.5288,32.88,32.88,5900,11.0831820671339,11.0860917330704,10.8715699990263,10.8715699990263,17843.9728592443,0.0,1.0
2009-03-13,33.8,33.96,33.1,33.46,7600,11.175762346931,11.2286653639578,10.9443116474383,11.0633434357488,22985.4565644501,0.0,1.0
2009-03-16,34.512,34.512,34.16,34.16,800,11.4111807727006,11.4111807727006,11.2947941352415,11.2947941352415,2419.52174362635,0.0,1.0
2009-03-17,34.36,34.39,33.7261,33.91,10500,11.3609229065251,11.3708422222176,11.1513277659417,11.2121331711369,31756.2228850957,0.0,1.0
2009-03-18,35.04,35.47,33.99,34.04,8600,11.5857607288894,11.7279375871491,11.2385846796504,11.2551168724713,26009.8587439831,0.0,1.0
2009-03-19,35.64,35.805,35.63,35.63,2600,11.7841470427402,11.8387032790492,11.780840604176,11.780840604176,7863.44566678562,0.0,1.0
2009-03-20,34.33,34.33,34.33,34.33,200,11.3510035908325,11.3510035908325,11.3510035908325,11.3510035908325,604.880435906587,0.0,1.0
2009-03-23,36.3,36.4,36.11,36.11,13200,12.0023719879761,12.0354363736179,11.9395496552567,11.9395496552567,39922.1087698348,0.0,1.0
2009-03-24,35.745,35.745,35.745,35.745,400,11.8188646476641,11.8188646476641,11.8188646476641,11.8188646476641,1209.76087181317,0.0,1.0
2009-03-25,37.14,37.392,37.14,37.34,500,12.2801128273673,12.3634350791847,12.2801128273673,12.3462415986509,1512.20108976647,0.0,1.0
2009-03-26,37.51,37.51,37.14,37.14,400,12.402451054242,12.402451054242,12.2801128273673,12.2801128273673,1209.76087181317,0.0,1.0
2009-03-27,36.7601,36.79,36.7601,36.79,300,12.1545012263141,12.164387477621,12.1545012263141,12.164387477621,907.320653859878,0.0,1.0
2009-03-30,35.79,36.22,35.64,36.22,2400,11.8337436212029,11.9759204794627,11.7841470427402,11.9759204794627,7258.56523087904,0.0,1.0
2009-03-31,35.96,35.96,35.96,35.96,500,11.889953076794,11.889953076794,11.889953076794,11.889953076794,1512.20108976646,0.0,1.0
2009-04-01,37.02,37.05,36.136,36.136,10600,12.2404355645972,12.2503548802897,11.9481463955236,11.9481463955236,32058.6631030489,0.0,1.0
2009-04-02,37.91,38.361,37.53,37.89,4100,12.5347085968092,12.6838289760538,12.4090639313704,12.5280957196809,12400.048936085,0.0,1.0
2009-04-03,37.2,37.6,37.0,37.6,2200,12.2999514587524,12.4322090013196,12.2338226874688,12.4322090013196,6653.68479497245,0.0,1.0
2009-04-06,36.3964,36.3964,36.04,36.04,500,12.0342460557348,12.0342460557348,11.9164045853074,11.9164045853074,1512.20108976647,0.0,1.0
2009-04-07,36.43,36.43,36.4,36.4,1100,12.0453556893105,12.0453556893105,12.0354363736179,12.0354363736179,3326.84239748622,0.0,1.0
2009-04-08,36.99,37.27,36.99,37.21,5300,12.2305162489046,12.3230965287017,12.2305162489046,12.3032578973166,16029.3315515245,0.0,1.0
2009-04-09,37.37,37.37,37.26,37.26,400,12.3561609143435,12.3561609143435,12.3197900901375,12.3197900901375,1209.76087181317,0.0,1.0
2009-04-13,37.43,37.43,37.01,37.01,2700,12.3759995457286,12.3759995457286,12.237129126033,12.237129126033,8165.88588473888,0.0,1.0
2009-04-14,36.98,36.99,36.98,36.99,1800,12.2272098103404,12.2305162489046,12.2272098103404,12.2305162489046,5443.92392315928,0.0,1.0
2009-04-15,37.6,37.616,37.32,37.32,1300,12.4322090013196,12.4374993030223,12.3396287215226,12.3396287215226,3931.72283339282,0.0,1.0
2009-04-16,37.72,37.72,37.41,37.41,300,12.4718862640898,12.4718862640898,12.3693866686002,12.3693866686002,907.320653859879,0.0,1.0
2009-04-17,37.45,37.5442,37.39,37.49,600,12.3826124228569,12.4137590741315,12.3627737914718,12.3958381771137,1814.64130771976,0.0,1.0
2009-04-20,36.86,37.19,36.86,37.19,800,12.1875325475703,12.2966450201882,12.1875325475703,12.2966450201882,2419.52174362633,0.0,1.0
2009-04-21,37.31,37.326,36.63,36.63,2700,12.3363222829584,12.3416125846611,12.1114844605941,12.1114844605941,8165.8858847389,0.0,1.0
2009-04-22,37.53,37.53,37.53,37.53,100,12.4090639313704,12.4090639313704,12.4090639313704,12.4090639313704,302.440217953292,0.0,1.0
2009-04-23,37.47,37.47,37.47,37.47,9000,12.3892252999853,12.3892252999853,12.3892252999853,12.3892252999853,27219.6196157963,0.0,1.0
2009-04-24,38.22,38.22,38.0,38.0,500,12.6372081922988,12.6372081922988,12.5644665438869,12.5644665438869,1512.20108976647,0.0,1.0
2009-04-27,37.59,37.92,37.59,37.92,300,12.4289025627555,12.5380150353734,12.4289025627555,12.5380150353734,907.320653859875,0.0,1.0
2009-04-28,37.21,37.21,37.21,37.21,200,12.3032578973166,12.3032578973166,12.3032578973166,12.3032578973166,604.880435906585,0.0,1.0
2009-04-29,37.82,37.85,37.81,37.81,800,12.5049506497316,12.5148699654242,12.5016442111674,12.5016442111674,2419.52174362635,0.0,1.0
2009-04-30,37.33,37.78,37.33,37.78,1100,12.3429351600868,12.4917248954749,12.3429351600868,12.4917248954749,3326.84239748621,0.0,1.0
2009-05-01,37.15,37.15,37.15,37.15,300,12.2834192659315,12.2834192659315,12.2834192659315,12.2834192659315,907.320653859879,0.0,1.0
2009-05-04,38.2101,38.2101,38.06,38.06,300,12.6339348181203,12.6339348181203,12.584305175272,12.584305175272,907.320653859879,0.0,1.0
2009-05-05,38.26,38.26,38.0337,38.07,5600,12.6504339465556,12.6504339465556,12.5756092418482,12.5876116138361,16936.6522053844,0.0,1.0
2009-05-06,38.67,38.68,38.61,38.68,3600,12.785997927687,12.7893043662512,12.7661592963019,12.7893043662512,10887.8478463185,0.0,1.0
2009-05-07,37.66,37.95,37.546,37.95,1300,12.4520476327047,12.547934351066,12.4143542330731,12.547934351066,3931.72283339281,0.0,1.0
2009-05-08,38.37,38.37,38.37,38.37,200,12.6868047707616,12.6868047707616,12.6868047707616,12.6868047707616,604.880435906583,0.0,1.0
2009-05-11,38.48,38.8,38.34,38.34,2400,12.7231755949675,12.8289816290213,12.676885455069,12.676885455069,7258.56523087905,0.0,1.0
2009-05-12,39.02,39.02,38.72,38.92,3600,12.9017232774333,12.9017232774333,12.8025301205079,12.8686588917915,10887.8478463185,0.0,1.0
2009-05-13,38.5,38.814,38.32,38.56,4300,12.7297884720959,12.8336106430112,12.6702725779407,12.749627103481,13004.9293719916,0.0,1.0
2009-05-14,38.5,38.5,38.5,38.5,0,12.7297884720959,12.7297884720959,12.7297884720959,12.7297884720959,0,0.0,1.0
2009-05-15,38.93,39.57,38.93,39.19,5200,12.8719653303557,13.0835773984632,12.8719653303557,12.9579327330244,15726.8913335712,0.0,1.0
2009-05-18,40.12,40.12,39.4,39.4,2800,13.2654315194932,13.2654315194932,13.0273679428722,13.0273679428722,8468.32610269219,0.0,1.0
2009-05-19,39.9,39.9,39.61,39.7,1600,13.1926898710812,13.1926898710812,13.09680315272,13.1265610997976,4839.04348725269,0.0,1.0
2009-05-20,40.298,40.58,40.298,40.58,8300,13.3242861259356,13.4175276934455,13.3242861259356,13.4175276934455,25102.5380901233,0.0,1.0
2009-05-21,39.27,39.81,39.25,39.81,9100,12.9843842415378,13.1629319240036,12.9777713644095,13.1629319240036,27522.0598337497,0.0,1.0
2009-05-22,39.9001,39.9001,39.75,39.75,1900,13.1927229354669,13.1927229354669,13.1430932926185,13.1430932926185,5746.36414111254,0.0,1.0
2009-05-26,40.65,40.65,40.65,40.65,500,13.4406727633948,13.4406727633948,13.4406727633948,13.4406727633948,1512.20108976646,0.0,1.0
2009-05-27,39.953,40.3,39.953,40.3,300,13.2102139954714,13.3249474136484,13.2102139954714,13.3249474136484,907.320653859876,0.0,1.0
2009-05-28,39.92,39.92,39.55,39.55,1500,13.1993027482096,13.1993027482096,13.0769645213349,13.0769645213349,4536.60326929938,0.0,1.0
2009-05-29,40.49,40.49,40.03,40.07,1600,13.3877697463679,13.3877697463679,13.2356735724156,13.2488993266723,4839.04348725268,0.0,1.0
2009-06-01,41.15,41.15,40.9656,40.98,2600,13.6059946916038,13.6059946916038,13.5450239644803,13.5497852360127,7863.44566678562,0.0,1.0
2009-06-02,40.92,41.02,40.92,41.02,300,13.5299466046277,13.5630109902695,13.5299466046277,13.5630109902695,907.320653859875,0.0,1.0
2009-06-03,40.28,40.44,39.76,40.3,13900,13.3183345365201,13.371237553547,13.1463997311827,13.3249474136484,42039.1902955076,0.0,1.0
2009-06-04,40.37,40.43,40.11,40.22,1400,13.3480924835977,13.3679311149828,13.262125080929,13.298495905135,4234.1630513461,0.0,1.0
2009-06-05,40.37,40.37,40.37,40.37,0,13.3480924835977,13.3480924835977,13.3480924835977,13.3480924835977,0,0.0,1.0
2009-06-08,39.67,39.67,37.8601,39.37,19800,13.1166417841051,13.1166417841051,12.518209468374,13.0174486271796,59883.1631547518,0.0,1.0
2009-06-09,39.8,39.97,39.8,39.97,2300,13.1596254854394,13.2158349410305,13.1596254854394,13.2158349410305,6956.12501292574,0.0,1.0
2009-06-10,39.65,39.86,39.65,39.86,800,13.1100289069767,13.1794641168245,13.1100289069767,13.1794641168245,2419.52174362634,0.0,1.0
2009-06-11,40.49,40.49,40.0,40.11,13200,13.3877697463679,13.3877697463679,13.225754256723,13.262125080929,39922.1087698346,0.0,1.0
2009-06-12,40.49,40.49,40.49,40.49,0,13.3877697463679,13.3877697463679,13.3877697463679,13.3877697463679,0,0.0,1.0
2009-06-15,39.59,40.0417,39.59,40.0417,700,13.0901902755916,13.2395421055357,13.0901902755916,13.2395421055357,2117.08152567305,0.0,1.0
2009-06-16,39.45,40.0,39.37,40.0,7600,13.0439001356931,13.225754256723,13.0174486271796,13.225754256723,22985.4565644502,0.0,1.0
2009-06-17,40.19,40.23,39.96,40.0038,800,13.2885765894425,13.3018023436992,13.2125285024663,13.2270107033774,2419.52174362633,0.0,1.0
2009-06-18,40.41,40.41,40.27,40.27,800,13.3613182378544,13.3613182378544,13.3150280979559,13.3150280979559,2419.52174362635,0.0,1.0
2009-06-19,40.44,40.44,39.93,39.93,2900,13.371237553547,13.371237553547,13.2026091867738,13.2026091867738,8770.76632064547,0.0,1.0
2009-06-22,37.83,38.34,37.81,37.94,15800,12.6753810255223,12.8462624509259,12.6686797931536,12.7122378035505,47155.5055265386,0.50545,1.0
2009-06-23,38.2,38.2,37.85,37.85,300,12.7993538243445,12.7993538243445,12.6820822578911,12.6820822578911,895.357699870986,0.0,1.0
2009-06-24,38.86,39.2,38.86,39.2,1300,13.0204944925138,13.1344154427828,13.0204944925138,13.1344154427828,3879.88336610761,0.0,1.0
2009-06-25,39.323,39.36,38.49,38.71,4300,13.1756280218508,13.188025301733,12.8965216936916,12.9702352497481,12833.4603648174,0.0,1.0
2009-06-26,39.36,39.79,39.36,39.79,9500,13.188025301733,13.3321017976615,13.188025301733,13.3321017976615,28352.9938292478,0.0,1.0
2009-06-29,39.87,39.87,39.59,39.59,900,13.3589067271365,13.3589067271365,13.2650894739738,13.2650894739738,2686.07309961296,0.0,1.0
2009-06-30,39.87,39.87,39.87,39.87,0,13.3589067271365,13.3589067271365,13.3589067271365,13.3589067271365,0,0.0,1.0
2009-07-01,40.5299,40.5299,40.5299,40.5299,300,13.580013889144,13.580013889144,13.580013889144,13.580013889144,895.357699870985,0.0,1.0
2009-07-02,39.158,39.53,38.78,39.53,1900,13.1203428548084,13.2449857768675,12.9936895630387,13.2449857768675,5670.59876584959,0.0,1.0
2009-07-06,38.47,38.47,37.28,37.28,7200,12.8898204613229,12.8898204613229,12.4910971353812,12.4910971353812,21488.5847969036,0.0,1.0
2009-07-07,38.0,38.0,37.97,38.0,4700,12.7323415006568,12.7323415006568,12.7222896521037,12.7323415006568,14027.2706313122,0.0,1.0
2009-07-08,37.37,37.98,36.75,37.85,126300,12.5212526810407,12.7256402682881,12.3135144776089,12.6820822578911,376945.591645684,0.0,1.0
2009-07-09,38.2,38.2,38.05,38.1,43300,12.7993538243445,12.7993538243445,12.7490945815787,12.7658476625007,129229.961348046,0.0,1.0
2009-07-10,37.72,37.72,37.33,37.61,3900,12.6385242474941,12.6385242474941,12.5078502163031,12.6016674694659,11639.6500983228,0.0,1.0
2009-07-13,38.14,38.14,37.21,37.97,1100,12.7792501272382,12.7792501272382,12.4676428220905,12.7222896521037,3282.97823286028,0.0,1.0
2009-07-14,38.68,38.89,37.17,37.17,2600,12.9601834011949,13.030546341067,12.454240357353,12.454240357353,7759.76673221521,0.0,1.0
2009-07-15,40.3305,40.69,39.08,39.08,4000,13.5132026024274,13.633657254256,13.0942080485702,13.0942080485702,11938.1026649465,0.0,1.0
2009-07-16,40.42,40.42,40.338,40.37,2000,13.5431906172776,13.5431906172776,13.5157155645657,13.5264375363557,5969.05133247324,0.0,1.0
2009-07-17,40.7099,40.71,40.7099,40.71,100500,13.6403249804629,13.6403584866247,13.6403249804629,13.6403584866247,299944.82945678,0.0,1.0
2009-07-20,41.385,41.67,41.312,41.45,3900,13.8665250790706,13.9620176403255,13.8420655809246,13.8883040842691,11639.6500983228,0.0,1.0
2009-07-21,41.82,42.07,41.58,41.58,2000,14.0122768830913,14.0960422877009,13.9318620946661,13.9318620946661,5969.05133247323,0.0,1.0
2009-07-22,41.6961,41.73,41.1,41.12,3600,13.9707627485668,13.9821213374318,13.7710325178157,13.7777337501844,10744.2923984518,0.0,1.0
2009-07-23,42.554,42.554,42.36,42.36,1600,14.258212111025,14.258212111025,14.193210157048,14.193210157048,4775.2410659786,0.0,1.0
2009-07-24,42.0279,42.5799,42.0279,42.5799,1300,14.0819361935646,14.2668902069426,14.0819361935646,14.2668902069426,3879.88336610761,0.0,1.0
2009-07-27,42.75,42.75,42.75,42.75,300,14.3238841882389,14.3238841882389,14.3238841882389,14.3238841882389,895.357699870988,0.0,1.0
2009-07-28,42.078,42.21,42.078,42.2,700,14.0987227806484,14.1429509142822,14.0987227806484,14.1396002980979,2089.16796636563,0.0,1.0
2009-07-29,41.58,42.0001,41.4,42.0,4100,13.9318620946661,14.072621480572,13.8715510033472,14.0725879744102,12236.5552315701,0.0,1.0
2009-07-30,42.575,42.98,42.5,42.758,4100,14.2652484050122,14.4009483604798,14.2401187836294,14.3265646811864,12236.5552315702,0.0,1.0
2009-07-31,43.03,43.03,43.03,43.03,500,14.4177014414017,14.4177014414017,14.4177014414017,14.4177014414017,1492.26283311831,0.0,1.0
2009-08-03,44.16,44.48,43.7745,44.48,4100,14.796321070237,14.9035407881373,14.667154816329,14.9035407881373,12236.5552315701,0.0,1.0
2009-08-04,44.0878,44.193,43.79,43.79,3500,14.7721296213857,14.8073781036455,14.6723482714148,14.6723482714148,10445.8398318282,0.0,1.0
2009-08-05,43.521,44.89,43.52,43.77,2800,14.5822166960549,15.040916051697,14.5818816344365,14.665647039046,8356.67186546253,0.0,1.0
2009-08-06,43.051,43.96,42.96,43.88,32500,14.4247377353889,14.7293087465493,14.394247128111,14.7025038170743,96997.08415269,0.0,1.0
2009-08-07,43.75,44.1,43.75,43.9817,3700,14.6589458066773,14.7762173731307,14.6589458066773,14.7365795836694,11042.7449650755,0.0,1.0
2009-08-10,42.69,43.46,42.69,43.46,500,14.3037804911326,14.5617779373302,14.3037804911326,14.5617779373302,1492.26283311831,0.0,1.0
2009-08-11,42.9843,43.07,42.77,43.0,4600,14.402389125439,14.4311039061392,14.3305854206077,14.4076495928485,13728.8180646885,0.0,1.0
2009-08-12,43.5789,43.6198,42.91,42.91,1800,14.6016167637625,14.6153207839566,14.3774940471891,14.3774940471891,5372.14619922591,0.0,1.0
2009-08-13,44.0515,44.0515,43.636,44.02,600,14.7599668846364,14.7599668846364,14.6207487821753,14.7494124436556,1790.71539974198,0.0,1.0
2009-08-14,43.1001,43.77,43.1001,43.77,2200,14.4411892608542,14.665647039046,14.4411892608542,14.665647039046,6565.95646572056,0.0,1.0
2009-08-17,42.178,42.178,41.44,41.44,3500,14.1322289424922,14.1322289424922,13.8849534680847,13.8849534680847,10445.8398318282,0.0,1.0
2009-08-18,42.556,42.64,42.48,42.64,8600,14.2588822342619,14.2870274102107,14.2334175512606,14.2870274102107,25666.9207296349,0.0,1.0
2009-08-19,42.83,43.0,42.83,42.9,2900,14.350689117714,14.4076495928485,14.350689117714,14.3741434310047,8655.1244320862,0.0,1.0
2009-08-20,43.14,43.33,42.84,42.84,9400,14.4545582194299,14.5182199269332,14.3540397338984,14.3540397338984,28054.5412626242,0.0,1.0
2009-08-21,44.1713,44.1713,43.9113,44.0,1300,14.8001072665253,14.8001072665253,14.7129912457314,14.7427112112869,3879.88336610762,0.0,1.0
2009-08-24,44.261,44.7399,43.98,44.446,900,14.8301622936993,14.9906233027694,14.7360099789181,14.8921486931104,2686.07309961295,0.0,1.0
2009-08-25,44.49,44.57,44.49,44.51,2200,14.9068914043216,14.9336963337967,14.9068914043216,14.9135926366904,6565.95646572058,0.0,1.0
2009-08-26,44.012,44.012,43.57,44.0,1700,14.7467319507081,14.7467319507081,14.5986347153584,14.7427112112869,5073.69363260226,0.0,1.0
2009-08-27,43.411,44.7,43.2012,44.02,2800,14.5453599180267,14.9772543441937,14.4750639904783,14.7494124436556,8356.67186546252,0.0,1.0
2009-08-28,44.038,44.99,44.01,44.99,800,14.7554435527875,15.0744222135408,14.7460618274712,15.0744222135408,2387.6205329893,0.0,1.0
2009-08-31,43.9244,44.06,43.79,43.79,1400,14.7173805529329,14.7628149083932,14.6723482714148,14.6723482714148,4178.33593273127,0.0,1.0
2009-09-01,42.583,43.909,42.54,43.52,2800,14.2679288979597,14.712220604009,14.2535212483669,14.5818816344365,8356.67186546255,0.0,1.0
2009-09-02,43.238,43.238,42.52,42.7216,1900,14.4873942580368,14.4873942580368,14.2468200159981,14.3143684382753,5670.5987658496,0.0,1.0
2009-09-03,43.83,43.83,43.43,43.6566,3000,14.6857507361523,14.6857507361523,14.551726088777,14.6276510515151,8953.57699870988,0.0,1.0
2009-09-04,44.284,44.284,43.5801,43.78,600,14.8378687109233,14.8378687109233,14.6020188377046,14.6689976552304,1790.71539974198,0.0,1.0
2009-09-08,45.259,46.05,44.899,46.05,4900,15.1645537889007,15.4295875290855,15.0439316062629,15.4295875290855,14624.1757645595,0.0,1.0
2009-09-09,45.5,46.15,45.5,46.15,900,15.2453036389444,15.4630936909293,15.2453036389444,15.4630936909293,2686.07309961295,0.0,1.0
2009-09-10,45.744,46.12,45.5,45.5,8100,15.3270586738433,15.4530418423761,15.2453036389444,15.2453036389444,24174.6578965167,0.0,1.0
2009-09-11,46.0999,46.52,45.83,46.52,3500,15.4463071038455,15.5870664897515,15.355873973029,15.5870664897515,10445.8398318282,0.0,1.0
2009-09-14,45.722,46.25,45.4,45.73,5100,15.3196873182377,15.4965998527731,15.2117974771005,15.3223678111852,15221.0808978067,0.0,1.0
2009-09-15,46.09,46.09,45.9699,46.01,1300,15.442989993823,15.442989993823,15.4027490934485,15.4161850643479,3879.8833661076,0.0,1.0
2009-09-16,46.9,46.94,46.573,46.78,1800,15.714389904758,15.7277923694956,15.6048247555287,15.6741825105454,5372.14619922593,0.0,1.0
2009-09-17,46.88,47.26,46.6356,47.02,3200,15.7076886723893,15.8350120873958,15.6257996128429,15.7545972989706,9550.48213195717,0.0,1.0
2009-09-18,46.88,47.17,46.59,47.17,1300,15.7076886723893,15.8048565417364,15.6105208030422,15.8048565417364,3879.8833661076,0.0,1.0
2009-09-21,45.3582,48.0,44.9,44.9,2500,15.4210401071991,16.3192085476398,15.2652596622714,15.2652596622714,7353.29778093651,0.66629,1.0
2009-09-22,46.44,46.44,46.25,46.4099,1900,15.7888342698415,15.7888342698415,15.7242374026738,15.7786007661481,5588.50631351176,0.0,1.0
2009-09-23,46.0,46.45,46.0,46.45,3400,15.6392415248215,15.7922341049556,15.6392415248215,15.7922341049556,10000.4849820736,0.0,1.0
2009-09-24,44.99,46.37,44.84,46.0,4100,15.2958581782982,15.7650354240429,15.2448606515869,15.6392415248215,12059.4083607359,0.0,1.0
2009-09-25,44.7271,45.08,44.71,45.08,2400,15.2064765131488,15.3264566943251,15.2006627951037,15.3264566943251,7059.16586969904,0.0,1.0
2009-09-28,45.63,45.67,45.04,45.04,12800,15.5134476256001,15.5270469660565,15.3128573538687,15.3128573538687,37648.8846383949,0.0,1.0
2009-09-29,45.44,45.5999,45.26,45.5999,1300,15.4488507584324,15.5032141219067,15.3876537263787,15.5032141219067,3823.71484608698,0.0,1.0
2009-09-30,45.77,45.77,45.0,45.0,2200,15.5610453171974,15.5610453171974,15.2992580134123,15.2992580134123,6470.90204722412,0.0,1.0
2009-10-01,44.0125,46.89,44.0125,44.84,7200,14.9635242958958,15.9418268499756,14.9635242958958,15.2448606515869,21177.4976090971,0.0,1.0
2009-10-02,44.11,44.11,43.75,44.0,2100,14.9966726882582,14.9966726882582,14.8742786241509,14.9592745020032,6176.77013598666,0.0,1.0
2009-10-05,44.226,44.3,44.11,44.11,2200,15.0361107755816,15.0612695554259,14.9966726882582,14.9966726882582,6470.90204722415,0.0,1.0
2009-10-06,45.738,46.81,45.7,45.8,10200,15.5501658448323,15.9146281690629,15.5372464713987,15.5712448225397,30001.4549462209,0.0,1.0
2009-10-07,45.55,46.0,45.02,46.0,4100,15.4862489446874,15.6392415248215,15.3060576836405,15.6392415248215,12059.4083607359,0.0,1.0
2009-10-08,46.07,46.07,45.1148,45.75,700,15.6630403706201,15.6630403706201,15.3382881205221,15.5542456469692,2058.92337866223,0.0,1.0
2009-10-09,46.18,47.595,46.0,46.13,3200,15.7004385568751,16.1815152255191,15.6392415248215,15.6834393813047,9412.22115959876,0.0,1.0
2009-10-12,46.57,46.86,46.43,46.82,1800,15.8330321263247,15.9316273446334,15.7854344347274,15.918028004177,5294.37440227429,0.0,1.0
2009-10-13,46.71,46.71,46.25,46.3053,3900,15.880629817922,15.880629817922,15.7242374026738,15.7430384908547,11471.144538261,0.0,1.0
2009-10-14,47.7393,48.27,47.25,48.0,13300,16.2305748462155,16.4110040957203,16.0642209140829,16.3192085476398,39119.5441945821,0.0,1.0
2009-10-15,47.8201,48.0,47.05,48.0,11600,16.2580455139373,16.3192085476398,15.9962242118011,16.3192085476398,34119.3017035454,0.0,1.0
2009-10-16,47.7699,47.79,47.3,47.3,2100,16.2409783416646,16.2478120102439,16.0812200896534,16.0812200896534,6176.77013598666,0.0,1.0
2009-10-19,48.64,48.74,48.23,48.23,4200,16.5367979949417,16.5707963460826,16.3974047552639,16.3974047552639,12353.5402719733,0.0,1.0
2009-10-20,48.08,48.75,47.85,48.56,5300,16.3464072285526,16.5741961811967,16.2682110209284,16.509599314029,15588.9912955854,0.0,1.0
2009-10-21,48.1,48.86,48.1,48.12,6500,16.3532068987807,16.6115943674517,16.3532068987807,16.3600065690089,19118.574230435,0.0,1.0
2009-10-22,48.5504,48.5504,47.54,47.8,3700,16.5063354723194,16.5063354723194,16.1628161323916,16.251211845358,10882.880715786,0.0,1.0
2009-10-23,47.7,48.445,47.7,48.445,7500,16.2172134942171,16.4705012102169,16.2172134942171,16.4705012102169,22059.8933428095,0.0,1.0
2009-10-26,47.33,48.68,47.07,48.68,3200,16.0914195949957,16.550397335398,16.0030238820293,16.550397335398,9412.22115959872,0.0,1.0
2009-10-27,47.599,47.68,47.2,47.25,3400,16.1828751595647,16.2104138239889,16.0472217385125,16.0642209140829,10000.4849820737,0.0,1.0
2009-10-28,46.08,47.27,45.8715,47.27,11600,15.6664402057342,16.0710205843111,15.5955536436054,16.0710205843111,34119.3017035455,0.0,1.0
2009-10-29,47.183,47.22,46.37,46.69,4100,16.0414420188185,16.0540214087407,15.7650354240429,15.8738301476938,12059.4083607359,0.0,1.0
2009-10-30,45.35,47.0,45.35,47.0,2300,15.4182522424055,15.9792250362307,15.4182522424055,15.9792250362307,6765.0339584616,0.0,1.0
2009-11-02,45.8,46.56,45.8,46.41,10100,15.5712448225397,15.8296322912106,15.5712448225397,15.7786347644992,29707.3230349834,0.0,1.0
2009-11-03,45.88,46.0058,45.0,45.43,3000,15.5984435034524,15.6412134291877,15.2992580134123,15.4454509233183,8823.95733712381,0.0,1.0
2009-11-04,46.34,46.87,46.21,46.21,17600,15.7548359187006,15.9350271797475,15.7106380622174,15.7106380622174,51767.2163777931,0.0,1.0
2009-11-05,47.09,47.2699,46.952,47.14,4500,16.0098235522575,16.07098658596,15.962905827683,16.0268227278279,13235.9360056857,0.0,1.0
2009-11-06,47.299,47.33,46.93,46.93,2700,16.080880106142,16.0914195949957,15.955426190432,15.955426190432,7941.56160341143,0.0,1.0
2009-11-09,48.746,48.815,48.38,48.38,5700,16.5728362471511,16.5962951094383,16.4484022819753,16.4484022819753,16765.5189405352,0.0,1.0
2009-11-10,48.55,48.65,48.2,48.5,6800,16.5061994789149,16.5401978300558,16.3872052499217,16.4892003033444,20000.9699641473,0.0,1.0
2009-11-11,48.518,50.84,47.68,47.68,3500,16.4953200065498,17.2847617200418,16.2104138239889,16.2104138239889,10294.6168933111,0.0,1.0
2009-11-12,47.79,48.54,47.79,48.54,4000,16.2478120102439,16.5027996438008,16.2478120102439,16.5027996438008,11765.2764494984,0.0,1.0
2009-11-13,48.5099,48.73,48.386,48.7,1800,16.4925661401073,16.5673965109685,16.4504421830438,16.5571970056262,5294.3744022743,0.0,1.0
2009-11-16,49.3115,49.575,49.3096,49.42,4000,16.7650969228529,16.8546825781093,16.7644509541813,16.8019851338408,11765.2764494984,0.0,1.0
2009-11-17,49.1787,49.38,48.9615,49.38,800,16.7199471125378,16.7883857933845,16.6461026938597,16.7883857933845,2353.05528989968,0.0,1.0
2009-11-18,49.1899,49.315,48.995,49.02,2600,16.7237549278656,16.7662868651429,16.6574921414919,16.6659917292772,7647.42969217396,0.0,1.0
2009-11-19,48.2832,48.37,47.9701,48.37,4700,16.4154918780709,16.4450024468612,16.3090430406487,16.4450024468612,13824.1998281606,0.0,1.0
2009-11-20,47.9205,47.93,47.57,47.93,3000,16.2921798584828,16.2954097018412,16.1730156377339,16.2954097018412,8823.95733712381,0.0,1.0
2009-11-23,48.432,48.81,48.432,48.49,1500,16.4660814245686,16.5945951918812,16.4660814245686,16.4858004682303,4411.9786685619,0.0,1.0
2009-11-24,48.45,48.79,47.985,48.79,3100,16.4722011277739,16.5877955216531,16.3141087949687,16.5877955216531,9118.0892483613,0.0,1.0
2009-11-25,49.22,49.22,49.0245,49.2,1000,16.733988431559,16.733988431559,16.6675216550785,16.7271887613308,2941.3191123746,0.0,1.0
2009-11-27,47.7,47.7,46.04,47.47,3700,16.2172134942171,16.2172134942171,15.6528408652779,16.139017286593,10882.880715786,0.0,1.0
2009-11-30,47.356,48.16,47.34,48.16,1900,16.1002591662923,16.3736059094653,16.0948194301098,16.3736059094653,5588.50631351175,0.0,1.0
2009-12-01,48.8508,49.02,47.0,48.3,5900,16.6084665191467,16.6659917292772,15.9792250362307,16.4212036010626,17353.7827630102,0.0,1.0
2009-12-02,49.17,49.2013,48.92,49.2013,6300,16.7169892559885,16.7276307398956,16.6319933781363,16.7276307398956,18530.31040796,0.0,1.0
2009-12-03,48.66,49.1225,48.53,48.78,9700,16.5435976651699,16.7008400391966,16.4993998086867,16.584395686539,28530.7953900336,0.0,1.0
2009-12-04,48.644,49.68,48.4035,49.68,3500,16.5381579289873,16.8903808468072,16.4563918944934,16.8903808468072,10294.6168933111,0.0,1.0
2009-12-07,48.68,48.75,48.68,48.7324,700,16.550397335398,16.5741961811967,16.550397335398,16.5682124713959,2058.92337866223,0.0,1.0
2009-12-08,47.504,48.34,47.0101,48.34,2300,16.1505767259809,16.4348029415189,15.9826588696959,16.4348029415189,6765.03395846158,0.0,1.0
2009-12-09,47.35,47.35,47.15,47.29,2100,16.0982192652239,16.0982192652239,16.030222562942,16.0778202545393,6176.77013598665,0.0,1.0
2009-12-10,47.635,48.08,47.635,47.65,2200,16.1951145659755,16.3464072285526,16.1951145659755,16.2002143186466,6470.90204722412,0.0,1.0
2009-12-11,47.91,48.01,47.9,47.99,1700,16.288610031613,16.3226083827539,16.2852101964989,16.3158087125257,5000.24249103682,0.0,1.0
2009-12-14,48.56,48.57,48.3301,48.3301,1300,16.509599314029,16.512999149143,16.431437104756,16.431437104756,3823.71484608697,0.0,1.0
2009-12-15,47.956,48.39,47.9,48.19,1700,16.3042492731378,16.4518021170894,16.2852101964989,16.3838054148076,5000.24249103683,0.0,1.0
2009-12-16,48.33,48.71,48.33,48.71,600,16.4314031064048,16.5605968407403,16.4314031064048,16.5605968407403,1764.79146742477,0.0,1.0
2009-12-17,47.425,48.14,47.19,48.03,21700,16.1237180285795,16.3668062392371,16.0438219033984,16.3294080529821,63826.6247385291,0.0,1.0
2009-12-18,47.45,47.45,47.38,47.43,1700,16.1322176163648,16.1322176163648,16.1084187705661,16.1254179461366,5000.24249103682,0.0,1.0
2009-12-21,46.97,46.97,46.97,46.97,200,16.0372874203091,16.0372874203091,16.0372874203091,16.0372874203091,585.759907757452,0.20078,1.0
2009-12-22,47.78,47.83,47.12,47.51,5900,16.3138512442489,16.3309230852328,16.0885029432609,16.2216633029356,17279.9172788448,0.0,1.0
2009-12-23,48.18,48.19,47.17,48.01,3400,16.4504259721204,16.4538403403171,16.1055747842449,16.392381712775,9957.91843187664,0.0,1.0
2009-12-24,48.5,48.69,48.5,48.69,500,16.5596857544175,16.6245587501565,16.5596857544175,16.6245587501565,1464.39976939363,0.0,1.0
2009-12-28,48.58,48.86,48.58,48.65,3100,16.5870006999918,16.6826030095019,16.5870006999918,16.6109012773693,9079.27857024051,0.0,1.0
2009-12-29,48.66,48.795,48.6,48.6,3400,16.6143156455661,16.6604096162228,16.5938294363854,16.5938294363854,9957.91843187669,0.0,1.0
2009-12-30,48.655,48.785,48.58,48.6,4100,16.6126084614677,16.656995248026,16.5870006999918,16.5938294363854,12008.0781090278,0.0,1.0
2009-12-31,48.888,49.0465,48.888,48.935,900,16.6921632404529,16.746280976372,16.6921632404529,16.7082107709778,2635.91958490853,0.0,1.0
2010-01-04,50.072,51.24,49.03,49.03,3100,17.0964244349525,17.4952226403372,16.7406472688473,16.7406472688473,9079.27857024048,0.0,1.0
2010-01-05,50.16,50.16,49.86,49.91,5800,17.1264708750842,17.1264708750842,17.0240398291806,17.0411116701645,16987.0373249661,0.0,1.0
2010-01-06,50.245,50.25,50.08,50.23,2500,17.1554930047569,17.1572001888553,17.0991559295099,17.1503714524617,7321.99884696814,0.0,1.0
2010-01-07,50.1,50.18,49.835,49.85,5600,17.1059846659035,17.1332996114778,17.0155039086886,17.0206254609838,16401.2774172086,0.0,1.0
2010-01-08,50.2899,50.2899,50.19,50.19,300,17.1708235179605,17.1708235179605,17.1367139796746,17.1367139796746,878.639861636175,0.0,1.0
2010-01-11,50.76,50.93,50.5301,50.93,1400,17.3313329668914,17.3893772262368,17.2528366420473,17.3893772262368,4100.31935430217,0.0,1.0
2010-01-12,50.02,51.43,49.9585,50.04,2600,17.0786697203292,17.5600956360762,17.0576713559189,17.0854984567228,7614.87880084686,0.0,1.0
2010-01-13,50.4258,50.4258,49.7985,50.21,1000,17.2172247817548,17.2172247817548,17.0030414647703,17.1435427160681,2928.79953878726,0.0,1.0
2010-01-14,50.49,50.545,50.17,50.17,2500,17.2391450255782,17.2579240506605,17.129885243281,17.129885243281,7321.99884696813,0.0,1.0
2010-01-15,49.755,50.29,49.54,50.29,1600,16.9881889631143,17.1708576616424,16.9147800468834,17.1708576616424,4686.07926205962,0.0,1.0
2010-01-19,50.64,50.64,50.02,50.02,1800,17.29036054853,17.29036054853,17.0786697203292,17.0786697203292,5271.83916981706,0.0,1.0
2010-01-20,49.57,49.7178,49.23,49.54,4400,16.9250231514738,16.9754875134223,16.808934632783,16.9147800468834,12886.7179706639,0.0,1.0
2010-01-21,48.21,49.48,47.88,49.48,5600,16.4606690767107,16.8942938377027,16.3479949262167,16.8942938377027,16401.2774172087,0.0,1.0
2010-01-22,47.2295,48.0,47.05,47.89,5900,16.1258902750157,16.3889673445782,16.0646023658834,16.3514092944135,17279.9172788449,0.0,1.0
2010-01-25,47.98,48.2,47.78,47.9,2300,16.3821386081846,16.4572547085139,16.3138512442489,16.3548236626103,6736.23893921069,0.0,1.0
2010-01-26,47.346,47.77,47.28,47.28,4200,16.1656676645083,16.3104368760521,16.1431328344095,16.1431328344095,12300.9580629065,0.0,1.0
2010-01-27,47.465,47.465,46.94,47.35,900,16.2062986460501,16.2062986460501,16.0270443157188,16.167033411787,2635.91958490853,0.0,1.0
2010-01-28,47.0,47.3689,46.6101,47.25,8100,16.0475305248995,16.1734865676789,15.9144043089067,16.1328897298192,23723.2762641767,0.0,1.0
2010-01-29,46.3,47.325,45.99,47.17,3800,15.8085247511244,16.1584974912951,15.702679337024,16.1055747842449,11129.4382473916,0.0,1.0
2010-02-01,47.05,47.111,46.69,46.84,3900,16.0646023658834,16.0854300118838,15.9416851107991,15.9929006337509,11422.3182012703,0.0,1.0
2010-02-02,47.7081,47.71,47.2,47.2001,1500,16.289301936914,16.2899506668714,16.1158178888352,16.1158520325172,4393.19930818088,0.0,1.0
2010-02-03,47.57,47.66,47.39,47.39,2900,16.2421495121163,16.2728788258874,16.1806908845742,16.1806908845742,8493.51866248307,0.0,1.0
2010-02-04,45.458,46.71,45.458,46.71,4200,15.5210349489549,15.9485138471926,15.5210349489549,15.9485138471926,12300.9580629065,0.0,1.0
2010-02-05,45.03,45.15,44.16,45.12,9300,15.3748999901324,15.4158724084939,15.0778499570119,15.4056293039035,27237.8357107215,0.0,1.0
2010-02-08,44.9,45.27,44.9,45.27,2400,15.3305132035742,15.4568448268553,15.3305132035742,15.4568448268553,7029.11889308941,0.0,1.0
2010-02-09,46.14,46.56,45.3915,45.59,5300,15.7538948599758,15.8972983242408,15.4983294004463,15.5661046091525,15522.6375555724,0.0,1.0
2010-02-10,45.61,45.92,45.4599,45.8,1800,15.5729333455461,15.6787787596465,15.5216836789123,15.637806341285,5271.83916981705,0.0,1.0
2010-02-11,46.23,46.23,45.81,45.82,900,15.7846241737469,15.7846241737469,15.6412207094818,15.6446350776786,2635.91958490852,0.0,1.0
2010-02-12,46.4799,46.49,45.99,45.99,5400,15.8699492349846,15.8733977468633,15.702679337024,15.702679337024,15815.5175094512,0.0,1.0
2010-02-16,47.3101,47.3101,46.78,46.88,2700,16.1534100826818,16.1534100826818,15.9724144245702,16.006558106538,7907.75875472561,0.0,1.0
2010-02-17,47.43,47.61,47.3,47.6,1600,16.1943483573613,16.2558069849035,16.1499615708031,16.2523926167067,4686.07926205962,0.0,1.0
2010-02-18,47.75,47.75,47.3,47.36,1000,16.3036081396585,16.3036081396585,16.1499615708031,16.1704477799838,2928.79953878726,0.0,1.0
2010-02-19,47.4,47.43,46.86,47.12,1800,16.184105252771,16.1943483573613,15.9997293701445,16.0885029432609,5271.83916981705,0.0,1.0
2010-02-22,47.6195,47.64,47.34,47.34,2200,16.2590506346904,16.2660500894938,16.1636190435902,16.1636190435902,6443.35898533198,0.0,1.0
2010-02-23,46.75,47.31,46.6,47.31,5200,15.9621713199798,16.1533759389999,15.910955797028,16.1533759389999,15229.7576016937,0.0,1.0
2010-02-24,46.852,47.01,46.84,46.87,7700,15.996997875587,16.0509448930963,15.9929006337509,16.0031437383412,22551.7564486619,0.0,1.0
2010-02-25,46.08,46.08,45.91,45.95,1600,15.7334086507951,15.7334086507951,15.6753643914497,15.6890218642368,4686.0792620596,0.0,1.0
2010-02-26,46.99,46.99,46.61,46.61,2500,16.0441161567027,16.0441161567027,15.9143701652248,15.9143701652248,7321.99884696814,0.0,1.0
2010-03-01,47.554,47.59,47.305,47.44,3500,16.2366865230015,16.2489782485099,16.1516687549015,16.1977627255581,10250.7983857554,0.0,1.0
2010-03-02,47.8548,47.87,47.81,47.85,1200,16.3393907183608,16.34458055802,16.3240943488392,16.3377518216264,3514.55944654472,0.0,1.0
2010-03-03,48.2,48.71,47.9915,48.078,6800,16.4572547085139,16.6313874865501,16.3860651316109,16.4155994165131,19915.8368637534,0.0,1.0
2010-03-04,48.27,48.27,48.0885,48.0885,3500,16.4811552858914,16.4811552858914,16.4191845031198,16.4191845031198,10250.7983857554,0.0,1.0
2010-03-05,49.17,49.17,48.7,48.77,2100,16.7884484236023,16.7884484236023,16.6279731183533,16.6518736957308,6150.47903145323,0.0,1.0
2010-03-08,49.21,49.4,49.11,49.4,7500,16.8021058963894,16.8669788921284,16.7679622144216,16.8669788921284,21965.9965409045,0.0,1.0
2010-03-09,49.44,49.45,49.02,49.03,5300,16.8806363649155,16.8840507331123,16.7372329006505,16.7406472688473,15522.6375555725,0.0,1.0
2010-03-10,49.5899,49.82,49.37,49.45,4200,16.9318177441854,17.0103823563934,16.856735787538,16.8840507331123,12300.9580629065,0.0,1.0
2010-03-11,49.72,49.72,49.5064,49.63,9000,16.9762386744256,16.9762386744256,16.9033077697422,16.9455093606545,26359.1958490853,0.0,1.0
2010-03-12,49.92,50.13,49.9,50.13,1400,17.0445260383613,17.1162277704938,17.0376973019677,17.1162277704938,4100.31935430216,0.0,1.0
2010-03-15,49.67,49.75,49.36,49.72,5400,16.9591668334416,16.9864817790159,16.8533214193412,16.9762386744256,15815.5175094512,0.0,1.0
2010-03-16,50.3799,50.3799,49.79,49.89,16800,17.2015528317316,17.2015528317316,17.0001392518031,17.0342829337709,49203.8322516258,0.0,1.0
2010-03-17,50.98,50.982,50.88,50.93,8100,17.4064490672207,17.4071319408601,17.3723053852529,17.3893772262368,23723.2762641768,0.0,1.0
2010-03-18,50.7,50.8,50.69,50.8,900,17.3108467577107,17.3449904396786,17.3074323895139,17.3449904396786,2635.91958490853,0.0,1.0
2010-03-19,50.0906,50.69,49.9494,50.69,2500,17.1027751597985,17.3074323895139,17.0545642808599,17.3074323895139,7321.99884696814,0.0,1.0
2010-03-22,50.0301,50.05,49.29,49.31,2800,17.0821182322079,17.0889128249195,16.8294208419637,16.8362495783573,8200.63870860434,0.0,1.0
2010-03-23,50.4899,50.49,50.122,50.16,2600,17.2391108818962,17.2391450255782,17.1134962759364,17.1264708750842,7614.87880084687,0.0,1.0
2010-03-24,49.8,49.909,49.717,49.86,8200,17.0035536199999,17.0407702333448,16.9752143639665,17.0240398291806,24016.1562180555,0.0,1.0
2010-03-25,49.59,50.1399,49.59,50.03,1200,16.9318518878673,17.1196079950087,16.9318518878673,17.082084088526,3514.55944654472,0.0,1.0
2010-03-26,49.76,49.76,49.76,49.76,100,16.9898961472127,16.9898961472127,16.9898961472127,16.9898961472127,292.879953878726,0.0,1.0
2010-03-29,49.87,50.04,49.6,49.6,3400,17.1914667880782,17.2500701438828,17.0983908700357,17.0983908700357,9862.91641604332,0.48036,1.0
2010-03-30,49.99,50.849,49.78,50.12,10000,17.2328338627638,17.528953172388,17.1604414820641,17.2776481936732,29008.577694245,0.0,1.0
2010-03-31,50.07,50.23,49.7799,49.89,6600,17.2604119125542,17.3155680121349,17.1604070095018,17.1983613005258,19145.6612782017,0.0,1.0
2010-04-01,50.9,51.04,50.753,51.04,3300,17.5465341791294,17.5947957662625,17.4958595126396,17.5947957662625,9572.83063910084,0.0,1.0
2010-04-05,51.4099,51.45,51.21,51.21,1900,17.7223097739808,17.7361332714382,17.6533991220671,17.6533991220671,5511.62976190655,0.0,1.0
2010-04-06,51.6,51.63,51.0115,51.33,1600,17.7878421147952,17.7981838834666,17.5849710860247,17.6947661967527,4641.3724310792,0.0,1.0
2010-04-07,51.1099,51.46,51.035,51.41,10000,17.6188920872669,17.739580527662,17.5930721381506,17.7223442465431,29008.577694245,0.0,1.0
2010-04-08,51.25,51.28,50.67,50.67,6300,17.6671881469623,17.6775299156337,17.467247285982,17.467247285982,18275.4039473743,0.0,1.0
2010-04-09,51.6,51.6,51.37,51.37,3600,17.7878421147952,17.7878421147952,17.7085552216479,17.7085552216479,10443.0879699282,0.0,1.0
2010-04-12,51.59,51.6799,51.535,51.6094,2800,17.7843948585714,17.8153856920234,17.7654349493405,17.7910825356456,8122.4017543886,0.0,1.0
2010-04-13,51.46,51.46,51.025,51.45,6300,17.739580527662,17.739580527662,17.5896248819269,17.7361332714382,18275.4039473744,0.0,1.0
2010-04-14,51.98,51.98,51.62,51.62,4700,17.9188378512995,17.9188378512995,17.7947366272428,17.7947366272428,13634.0315162952,0.0,1.0
2010-04-15,51.85,51.85,51.65,51.65,2400,17.8740235203901,17.8740235203901,17.8050783959142,17.8050783959142,6962.05864661882,0.0,1.0
2010-04-16,50.83,51.425,50.5,51.425,3500,17.5224033855628,17.7275151308788,17.4086439301775,17.7275151308788,10153.0021929857,0.0,1.0
2010-04-19,50.57,50.57,50.01,50.05,12300,17.4327747237441,17.4327747237441,17.2397283752114,17.2535174001066,35680.5505639213,0.0,1.0
2010-04-20,51.37,51.38,51.1515,51.1515,5300,17.7085552216479,17.7120024778717,17.6332326731579,17.6332326731579,15374.5461779498,0.0,1.0
2010-04-21,50.84,51.1,50.84,51.1,12300,17.5258506417866,17.6154793036053,17.5258506417866,17.6154793036053,35680.5505639213,0.0,1.0
2010-04-22,50.767,50.767,50.32,50.32,2100,17.5006856713529,17.5006856713529,17.3465933181491,17.3465933181491,6091.80131579144,0.0,1.0
2010-04-23,51.08,51.08,50.4715,50.6,1800,17.6085847911577,17.6085847911577,17.3988192499397,17.4431164924155,5221.54398496411,0.0,1.0
2010-04-26,51.139,51.51,51.1201,51.47,14300,17.6289236028781,17.756816808781,17.6224082886152,17.7430277838858,41482.2661027704,0.0,1.0
2010-04-27,49.09,50.5,49.09,50.5,5500,16.922580802622,17.4086439301775,16.922580802622,17.4086439301775,15954.7177318348,0.0,1.0
2010-04-28,49.6401,50.1385,49.459,50.02,4300,17.1122143674931,17.2840256176872,17.0497845572802,17.2431756314352,12473.6884085254,0.0,1.0
2010-04-29,50.21,50.32,49.991,50.0,6100,17.3086734996874,17.3465933181491,17.2331785883862,17.2362811189876,17695.2323934894,0.0,1.0
2010-04-30,49.48,50.1185,49.48,49.8,2800,17.0570237953501,17.2771311052396,17.0570237953501,17.1673359945117,8122.40175438861,0.0,1.0
2010-05-03,49.92,50.062,49.58,49.58,23200,17.2087030691972,17.2576541075752,17.0914963575881,17.0914963575881,67299.9002506485,0.0,1.0
2010-05-04,48.09,48.62,47.7201,48.62,13100,16.5778551802423,16.7605597601036,16.450341172524,16.7605597601036,38001.2367794609,0.0,1.0
2010-05-05,47.0,47.3899,46.65,46.88,14800,16.2021042518484,16.3365127720142,16.0814502840154,16.1607371771628,42932.6949874825,0.0,1.0
2010-05-06,44.762,46.68,42.02,46.68,14600,15.4306083089625,16.0917920526868,14.4853706523972,16.0917920526868,42352.5234335976,0.0,1.0
2010-05-07,44.86,45.7599,43.445,45.19,16000,15.4643914199557,15.7746100075352,14.9766046642883,15.578150875341,46413.7243107919,0.0,1.0
2010-05-10,47.268,47.7099,45.86,45.86,5300,16.2944907186461,16.4468249711757,15.8091170423354,15.8091170423354,15374.5461779499,0.0,1.0
2010-05-11,47.365,47.6685,46.705,46.9705,1600,16.327929104017,16.4325533304092,16.1004101932463,16.1919348459882,4641.37243107919,0.0,1.0
2010-05-12,47.64,47.6799,47.46,47.57,3900,16.4227286501714,16.4364832025043,16.360678038143,16.3985978566048,11313.3453007555,0.0,1.0
2010-05-13,47.16,47.7,47.16,47.31,3700,16.2572603514291,16.4434121875142,16.2572603514291,16.3089691947861,10733.1737468707,0.0,1.0
2010-05-14,45.87,46.5,45.6612,46.5,8900,15.8125642985592,16.0297414406585,15.7405855886063,16.0297414406585,25817.6341478781,0.0,1.0
2010-05-17,45.73,45.76,45.0601,45.76,3400,15.7643027114261,15.7746444800975,15.5333710169939,15.7746444800975,9862.91641604328,0.0,1.0
2010-05-18,44.76,46.4,44.76,46.4,2300,15.4299188577177,15.9952688784205,15.4299188577177,15.9952688784205,6671.97286967635,0.0,1.0
2010-05-19,44.7199,44.7199,43.91,44.63,7500,15.4160953602603,15.4160953602603,15.1369020786949,15.3851045268083,21756.4332706837,0.0,1.0
2010-05-20,43.2199,43.5599,42.99,43.02,2900,14.8990069266907,15.0162136382998,14.8197545061055,14.8300962747769,8412.48753133102,0.0,1.0
2010-05-21,42.93,43.4,42.0001,42.18,6900,14.7990709687628,14.9610920112812,14.4785106125118,14.5405267519779,20015.918609029,0.0,1.0
2010-05-24,43.11,43.4,42.26,43.05,9100,14.8611215807911,14.9610920112812,14.5681048017683,14.8404380434483,26397.805701763,0.0,1.0
2010-05-25,42.7,42.778,41.816,41.9,3900,14.7197840756154,14.746672674161,14.4150466254317,14.4440035777116,11313.3453007556,0.0,1.0
2010-05-26,42.65,43.5,42.65,43.2,1800,14.7025477944964,14.9955645735192,14.7025477944964,14.8921468868053,5221.54398496411,0.0,1.0
2010-05-27,45.21,45.21,44.46,44.46,2500,15.5850453877886,15.5850453877886,15.3265011710038,15.3265011710038,7252.14442356125,0.0,1.0
2010-05-28,44.8299,44.8299,44.31,44.31,500,15.4540151787221,15.4540151787221,15.2747923276468,15.2747923276468,1450.42888471225,0.0,1.0
2010-06-01,43.45,44.285,42.64,42.64,5500,14.9783282924002,15.2661741870873,14.6991005382726,14.6991005382726,15954.7177318348,0.0,1.0
2010-06-02,44.4,44.4,43.431,43.431,1100,15.305817633661,15.305817633661,14.971778505575,14.971778505575,3190.94354636695,0.0,1.0
2010-06-03,44.2299,44.637,44.2299,44.637,500,15.2471798052942,15.387517606165,15.2471798052942,15.387517606165,1450.42888471225,0.0,1.0
2010-06-04,42.9999,44.0799,42.86,43.68,13500,14.8231672897671,15.1954709619372,14.7749401751962,15.0576151855476,39161.5798872307,0.0,1.0
2010-06-07,42.5,43.161,42.5,42.7885,3800,14.6508389511395,14.8787025875325,14.6508389511395,14.750292293196,11023.2595238131,0.0,1.0
2010-06-08,43.0,43.0,42.49,42.57,1800,14.8232017623293,14.8232017623293,14.6473916949157,14.674969744706,5221.54398496411,0.0,1.0
2010-06-09,42.8399,43.52,42.8399,43.46,63100,14.7680111901863,15.0024590859668,14.7680111901863,14.981775548624,183044.125250686,0.0,1.0
2010-06-10,43.89,43.89,43.5,43.5,2900,15.1300075662473,15.1300075662473,14.9955645735192,14.9955645735192,8412.48753133106,0.0,1.0
2010-06-11,44.0695,44.0695,43.9149,43.9149,1000,15.1918858154645,15.1918858154645,15.1385912342446,15.1385912342446,2900.8577694245,0.0,1.0
2010-06-14,44.111,44.71,44.111,44.71,1300,15.2061919287932,15.4126825765987,15.2061919287932,15.4126825765987,3771.11510025186,0.0,1.0
2010-06-15,45.075,45.09,44.5695,44.59,12200,15.5385074287673,15.543678313103,15.3642486266544,15.3713155019132,35390.464786979,0.0,1.0
2010-06-16,45.156,45.4425,44.65,44.65,3900,15.5664302041801,15.6651940949919,15.3919990392559,15.3919990392559,11313.3453007555,0.0,1.0
2010-06-17,44.998,45.2599,44.998,45.2,1400,15.5119635558441,15.6022471963453,15.5119635558441,15.5815981315648,4061.2008771943,0.0,1.0
2010-06-18,45.36,45.5,45.21,45.37,4600,15.6367542311456,15.6850158182787,15.5850453877886,15.6402014873694,13343.9457393527,0.0,1.0
2010-06-21,45.8525,46.276,45.76,46.22,6200,15.8065316001676,15.9525229012454,15.7746444800975,15.9332182663921,17985.3181704319,0.0,1.0
2010-06-22,45.1999,45.94,45.05,45.58,4100,15.5815636590026,15.8366950921258,15.5298892882078,15.7125938680691,11893.5168546404,0.0,1.0
2010-06-23,45.3499,45.3499,44.8001,44.8001,2200,15.6332725023595,15.6332725023595,15.4437423551751,15.4437423551751,6381.88709273391,0.0,1.0
2010-06-24,45.178,45.178,44.48,45.08,2400,15.5740141678724,15.5740141678724,15.3333956834514,15.5402310568792,6962.05864661882,0.0,1.0
2010-06-25,44.9141,45.16,44.48,44.75,2900,15.4830410761264,15.5678091066696,15.3333956834514,15.4264716014939,8412.48753133106,0.0,1.0
2010-06-28,44.452,44.74,44.4,44.74,1100,15.4527190103819,15.5528356097473,15.4346424021632,15.5528356097473,3164.31043411509,0.37414,1.0
2010-06-29,42.97,43.57,42.88,43.57,22100,14.9375356761475,15.1461119248254,14.9062492388459,15.1461119248254,63573.8732672214,0.0,1.0
2010-06-30,42.781,43.64,42.78,43.64,9400,14.871834157814,15.1704458205045,14.8714865307329,15.1704458205045,27040.470982438,0.0,1.0
2010-07-01,42.85,43.18,42.48,43.07,53500,14.895820426412,15.0105373631848,14.7671984063939,14.9722983842605,153900.552931961,0.0,1.0
2010-07-02,43.36,43.4143,43.1199,43.4143,2100,15.0731102377882,15.0919863882935,14.9896449756089,15.0919863882935,6040.9562833106,0.0,1.0
2010-07-06,43.712,44.215,43.6699,44.21,5600,15.1954749703459,15.3703313921541,15.1808398702303,15.3685932567485,16109.2167554949,0.0,1.0
2010-07-07,44.61,44.61,44.22,44.23,5600,15.5076440892004,15.5076440892004,15.3720695275598,15.3755457983711,16109.216755495,0.0,1.0
2010-07-08,45.15,45.21,44.8,45.14,6100,15.6953627130105,15.7162203378783,15.5736932346151,15.6918864421992,17547.5396800928,0.0,1.0
2010-07-09,45.5099,45.6,45.031,45.21,11500,15.8204736995091,15.8517948995189,15.6539950903561,15.7162203378783,33081.4272657487,0.0,1.0
2010-07-12,45.3074,45.4205,45.29,45.29,1300,15.7500792155803,15.7893958384561,15.7440305043687,15.7440305043687,3739.6396039542,0.0,1.0
2010-07-13,46.23,46.23,45.69,45.69,4600,16.0707999606307,16.0707999606307,15.8830813368206,15.8830813368206,13232.5709062994,0.0,1.0
2010-07-14,46.02,46.145,46.018,46.018,600,15.9977982735934,16.0412516587347,15.9971030194312,15.9971030194312,1725.98750951732,0.0,1.0
2010-07-15,46.3299,46.33,46.3299,46.33,300,16.1055279060356,16.1055626687437,16.1055279060356,16.1055626687437,862.993754758657,0.0,1.0
2010-07-16,45.46,46.34,45.46,46.34,3900,15.8031271081607,16.109038939555,15.8031271081607,16.109038939555,11218.9188118626,0.0,1.0
2010-07-19,45.616,45.66,45.4595,45.53,3000,15.857356932817,15.8726525243867,15.8029532946202,15.8274610038398,8629.93754758659,0.0,1.0
2010-07-20,46.21,46.23,44.96,44.96,2900,16.0638474190081,16.0707999606307,15.6293135675958,15.6293135675958,8342.27296266704,0.0,1.0
2010-07-21,45.4001,46.1,45.38,46.08,5300,15.7823042460011,16.0256084400838,15.7753169416704,16.0186558984612,15246.2230007363,0.0,1.0
2010-07-22,46.71,46.99,46.57,46.57,8300,16.237660959573,16.3349965422893,16.1889931682148,16.1889931682148,23876.1605483229,0.0,1.0
2010-07-23,47.2699,47.2699,46.726,46.726,2600,16.4322973622976,16.4322973622976,16.2432229928711,16.2432229928711,7479.27920790837,0.0,1.0
2010-07-26,47.405,47.51,47.288,47.34,2000,16.4792617809582,16.5157626244768,16.438589412466,16.4566660206848,5753.29169839107,0.0,1.0
2010-07-27,47.152,47.79,47.152,47.79,500,16.3913121294324,16.6130982071932,16.3913121294324,16.6130982071932,1438.32292459776,0.0,1.0
2010-07-28,47.148,47.29,46.91,46.91,1600,16.3899216211078,16.4392846666283,16.3071863757989,16.3071863757989,4602.63335871287,0.0,1.0
2010-07-29,47.265,47.92,47.09,47.85,2900,16.4305939896,16.6582897277401,16.3697592504023,16.633955832061,8342.27296266706,0.0,1.0
2010-07-30,47.198,47.3,47.1,47.1,5100,16.4073029751643,16.4427609374396,16.3732355212136,16.3732355212136,14670.8938308973,0.0,1.0
2010-08-02,48.5101,48.646,48.0,48.4,3900,16.8634244683147,16.9106669886403,16.6860998942304,16.8251507266824,11218.9188118626,0.0,1.0
2010-08-03,48.4499,48.45,48.3075,48.4033,1200,16.8424973180307,16.8425320807388,16.7929952216778,16.8262978960501,3451.97501903465,0.0,1.0
2010-08-04,48.37,48.4,48.15,48.15,2100,16.8147219142485,16.8251507266824,16.7382439563999,16.7382439563999,6040.9562833106,0.0,1.0
2010-08-05,48.2038,48.28,48.052,48.08,2200,16.7569462933647,16.7834354769468,16.7041765024492,16.7139100607208,6328.62086823017,0.0,1.0
2010-08-06,48.25,48.3252,47.884,48.11,3700,16.7730066645129,16.7991482210138,16.6457751528194,16.7243388731547,10643.5896420235,0.0,1.0
2010-08-09,48.69,48.7,48.29,48.38,2000,16.92596258021,16.9294388510213,16.7869117477581,16.8181981850598,5753.29169839106,0.0,1.0
2010-08-10,48.3599,48.41,47.72,47.89,5100,16.811210880729,16.8286269974937,16.5887643115141,16.6478609153062,14670.8938308973,0.0,1.0
2010-08-11,46.73,46.77,46.555,46.77,4500,16.2446135011956,16.2585185844408,16.1837787619979,16.2585185844408,12944.9063213799,0.0,1.0
2010-08-12,46.762,46.8024,46.591,46.8024,1000,16.2557375677917,16.2697817018694,16.1962933369185,16.2697817018694,2876.64584919554,0.0,1.0
2010-08-13,46.91,46.98,46.91,46.98,600,16.3071863757989,16.331520271478,16.3071863757989,16.331520271478,1725.98750951733,0.0,1.0
2010-08-16,47.317,47.34,46.64,47.035,12500,16.4486705978188,16.4566660206848,16.2133270638939,16.3506397609402,35958.0731149441,0.0,1.0
2010-08-17,47.845,47.98,47.6,47.83,5000,16.6322176966553,16.6791473526078,16.5470490617785,16.6270032904384,14383.2292459777,0.0,1.0
2010-08-18,47.81,47.81,47.615,47.6399,600,16.6200507488158,16.6200507488158,16.5522634679955,16.5609193823156,1725.98750951732,0.0,1.0
2010-08-19,46.86,47.66,46.86,47.64,3100,16.2898050217425,16.5679066866463,16.2898050217425,16.5609541450237,8917.60213250613,0.0,1.0
2010-08-20,46.9799,46.98,46.7199,46.76,8700,16.3314855087699,16.331520271478,16.2411024676762,16.2550423136295,25026.8188880012,0.0,1.0
2010-08-23,46.72,47.31,46.72,47.07,10900,16.2411372303843,16.4462372082509,16.2411372303843,16.3628067087797,31355.4397562313,0.0,1.0
2010-08-24,46.02,46.3,46.0,46.0,13100,15.9977982735934,16.0951338563098,15.9908457319708,15.9908457319708,37684.0606244615,0.0,1.0
2010-08-25,46.25,46.3199,45.25,45.79,4700,16.0777525022533,16.1020516352243,15.7301254211235,15.9178440449336,13520.235491219,0.0,1.0
2010-08-26,46.085,46.52,46.0,46.47,4600,16.0203940338669,16.1716118141583,15.9908457319708,16.1542304601018,13232.5709062994,0.0,1.0
2010-08-27,46.734,46.78,46.588,46.78,1100,16.2460040095201,16.2619948552521,16.1952504556752,16.2619948552521,3164.31043411509,0.0,1.0
2010-08-30,46.32,46.53,46.32,46.5,1400,16.1020863979324,16.1750880849696,16.1020863979324,16.1646592725357,4027.30418887374,0.0,1.0
2010-08-31,46.525,46.63,46.525,46.63,300,16.173349949564,16.2098507930826,16.173349949564,16.2098507930826,862.993754758659,0.0,1.0
2010-09-01,48.09,48.22,47.41,47.41,11500,16.7173863315321,16.762577852079,16.4809999163638,16.4809999163638,33081.4272657487,0.0,1.0
2010-09-02,47.93,47.9301,47.93,47.9301,400,16.6617659985513,16.6618007612595,16.6617659985513,16.6618007612595,1150.65833967822,0.0,1.0
2010-09-03,48.45,48.74,48.25,48.72,6500,16.8425320807388,16.9433439342665,16.7730066645129,16.9363913926439,18698.198019771,0.0,1.0
2010-09-07,47.8999,48.1299,47.74,48.04,3600,16.6513024234093,16.7312566520692,16.5957168531367,16.7000049774756,10355.9250571039,0.0,1.0
2010-09-08,48.3,48.55,48.258,48.55,2400,16.7903880185694,16.8772947888518,16.7757876811619,16.8772947888518,6903.95003806927,0.0,1.0
2010-09-09,48.66,48.7899,48.44,48.7899,1500,16.9155337677761,16.9606905256149,16.8390558099275,16.9606905256149,4314.9687737933,0.0,1.0
2010-09-10,48.71,48.88,48.7,48.76,2400,16.9329151218326,16.9920117256247,16.9294388510213,16.9502964758891,6903.95003806928,0.0,1.0
2010-09-13,49.46,49.64,49.4101,49.57,2300,17.1936354326799,17.2562083072833,17.1762888413316,17.2318744116042,6616.28545314974,0.0,1.0
2010-09-14,49.9,50.05,49.58,49.6,6400,17.3465913483771,17.3987354105465,17.2353506824155,17.2423032240381,18410.5334348514,0.0,1.0
2010-09-15,50.13,50.13,49.9501,50.09,1100,17.4265455770369,17.4265455770369,17.3640074651417,17.4126404937917,3164.31043411509,0.0,1.0
2010-09-16,49.86,49.93,49.81,49.81,1900,17.3326862651319,17.357020160811,17.3153049110754,17.3153049110754,5465.6271134715,0.0,1.0
2010-09-17,49.67,49.84,49.67,49.84,2000,17.2666371197172,17.3257337235093,17.2666371197172,17.3257337235093,5753.29169839107,0.0,1.0
2010-09-20,50.2,50.275,49.54,49.61,6600,17.5524282956556,17.5786520431093,17.3216593180633,17.3461348156868,18876.0207088842,0.29212,1.0
2010-09-21,50.27,50.5,50.018,50.16,8700,17.5769037932791,17.6573232854703,17.4887920018347,17.5384422970137,24882.0272980745,0.0,1.0
2010-09-22,50.3,50.7299,50.294,50.6,2200,17.5873932922605,17.737707812665,17.5852953924642,17.6922882820752,6292.00690296139,0.0,1.0
2010-09-23,50.11,50.52,50.0,50.06,14000,17.5209597987112,17.6643162847913,17.4824983024459,17.5034773004088,40040.0439279362,0.0,1.0
2010-09-24,51.0901,51.3,50.94,50.94,5000,17.8636517304358,17.9370432583094,17.8111692705318,17.8111692705318,14300.0156885486,0.0,1.0
2010-09-27,51.226,51.339,51.041,51.27,3800,17.9111691608218,17.9506796069854,17.8464839171028,17.926553759328,10868.011923297,0.0,1.0
2010-09-28,51.48,51.48,51.17,51.3899,4100,17.9999802521982,17.9999802521982,17.8915887627231,17.9684767902572,11726.0128646099,0.0,1.0
2010-09-29,51.35,51.63,51.35,51.4,6800,17.9545257566119,18.0524277471056,17.9545257566119,17.9720082549143,19448.0213364261,0.0,1.0
2010-09-30,51.288,51.92,51.22,51.92,4500,17.9328474587169,18.1538262372598,17.9090712610255,18.1538262372598,12870.0141196937,0.0,1.0
2010-10-01,52.01,52.12,51.75,52.0,3200,18.1852947342042,18.2237562304696,18.0943857430315,18.1817982345437,9152.01004067109,0.0,1.0
2010-10-04,51.558,52.08,51.5,51.7,5700,18.0272529495501,18.2097702318276,18.0069732515192,18.076903244729,16302.0178849454,0.0,1.0
2010-10-05,52.83,52.83,52.38,52.38,3400,18.4720077063643,18.4720077063643,18.3146652216423,18.3146652216423,9724.01066821304,0.0,1.0
2010-10-06,52.82,53.06,52.734,53.06,3200,18.4685112067038,18.5524271985555,18.4384413096236,18.5524271985555,9152.0100406711,0.0,1.0
2010-10-07,52.8562,53.29,52.588,53.29,5600,18.4811685354748,18.6328466907468,18.3873924145804,18.6328466907468,16016.0175711744,0.0,1.0
2010-10-08,53.36,53.36,52.76,52.76,5100,18.6573221883702,18.6573221883702,18.4475322087409,18.4475322087409,14586.0160023196,0.0,1.0
2010-10-11,53.27,53.43,53.2,53.36,2500,18.6258536914258,18.6817976859936,18.6013781938024,18.6573221883702,7150.00784427431,0.0,1.0
2010-10-12,53.45,53.45,52.89,53.03,13400,18.6887906853146,18.6887906853146,18.4929867043272,18.5419376995741,38324.0420453103,0.0,1.0
2010-10-13,54.17,54.17,53.88,53.88,19900,18.9405386608698,18.9405386608698,18.8391401707156,18.8391401707156,56914.0624404235,0.0,1.0
2010-10-14,54.16,54.2,53.91,54.14,12600,18.9370421612093,18.9510281598513,18.8496296696971,18.9300491618884,36036.0395351426,0.0,1.0
2010-10-15,54.15,54.24,53.89,54.16,13400,18.9335456615489,18.9650141584933,18.8426366703761,18.9370421612093,38324.0420453102,0.0,1.0
2010-10-18,54.151,54.16,53.6301,53.74,3100,18.9338953115149,18.9370421612093,18.7517626442,18.7901891754688,8866.00972690014,0.0,1.0
2010-10-19,52.76,53.2299,52.76,53.0,3300,18.4475322087409,18.6118327277872,18.4475322087409,18.5314482005926,9438.01035444206,0.0,1.0
2010-10-20,53.78,53.87,53.62,53.62,4600,18.8041751741108,18.8356436710552,18.7482311795429,18.7482311795429,13156.0144334647,0.0,1.0
2010-10-21,53.68,54.32,53.31,54.0,7300,18.7692101775059,18.9929861557772,18.6398396900678,18.8810981666415,20878.0229052809,0.0,1.0
2010-10-22,53.84,53.97,53.66,53.97,3100,18.8251541720737,18.8706086676601,18.7622171781849,18.8706086676601,8866.00972690013,0.0,1.0
2010-10-25,54.19,54.53,54.03,54.42,15000,18.9475316601908,19.0664126486474,18.891587665623,19.0279511523821,42900.0470656458,0.0,1.0
2010-10-26,53.8999,53.93,53.5801,53.73,31300,18.84609820504,18.8566226690181,18.7342801458976,18.7866926758083,89518.0982103144,0.0,1.0
2010-10-27,53.16,53.4,52.78,53.35,4000,18.5873921951604,18.6713081870122,18.4545252080618,18.6538256887097,11440.0125508389,0.0,1.0
2010-10-28,53.56,53.75,53.31,53.75,7100,18.72725218158,18.7936856751293,18.6398396900678,18.7936856751293,20306.022277739,0.0,1.0
2010-10-29,53.67,53.67,53.5,53.55,3300,18.7657136778454,18.7657136778454,18.7062731836171,18.7237556819195,9438.01035444207,0.0,1.0
2010-11-01,53.75,54.22,53.65,54.1,6900,18.7936856751293,18.9580211591723,18.7587206785244,18.9160631632464,19734.0216501971,0.0,1.0
2010-11-02,54.44,54.57,54.38,54.53,5900,19.034944151703,19.0803986472894,19.0139651537401,19.0664126486474,16874.0185124874,0.0,1.0
2010-11-03,54.74,54.83,54.364,54.56,3400,19.1398391415177,19.1713076384621,19.0083707542833,19.0769021476289,9724.01066821306,0.0,1.0
2010-11-04,55.74,55.74,55.3,55.3,4600,19.4894891075666,19.4894891075666,19.3356431225051,19.3356431225051,13156.0144334647,0.0,1.0
2010-11-05,55.43,55.6,55.31,55.58,3800,19.3810976180915,19.4405381123198,19.3391396221656,19.4335451129988,10868.0119232969,0.0,1.0
2010-11-08,55.31,55.4,55.05,55.4,5400,19.3391396221656,19.37060811911,19.2482306309929,19.37060811911,15444.0169436325,0.0,1.0
2010-11-09,54.47,55.459,54.47,55.29,4700,19.0454336506845,19.3912374671069,19.0454336506845,19.3321466228446,13442.0147472357,0.0,1.0
2010-11-10,54.97,54.99,54.38,54.38,3200,19.220258633709,19.2272516330299,19.0139651537401,19.0139651537401,9152.01004067109,0.0,1.0
2010-11-11,54.1001,54.38,54.1,54.38,7100,18.916098128243,19.0139651537401,18.9160631632464,19.0139651537401,20306.022277739,0.0,1.0
2010-11-12,53.929,54.02,53.654,54.02,3000,18.856273019052,18.8880911659625,18.7601192783886,18.8880911659625,8580.00941312918,0.0,1.0
2010-11-15,53.7,54.07,53.7,54.07,2800,18.7762031768268,18.9055736642649,18.7762031768268,18.9055736642649,8008.00878558724,0.0,1.0
2010-11-16,52.5799,53.38,52.25,53.38,8800,18.3845602498555,18.6643151876912,18.2692107260559,18.6643151876912,25168.0276118455,0.0,1.0
2010-11-17,53.01,53.15,52.9901,52.9901,4200,18.5349447002531,18.5838956954999,18.5279866659287,18.5279866659287,12012.0131783808,0.0,1.0
2010-11-18,54.148,54.2499,53.89,53.97,6200,18.9328463616168,18.9684756931571,18.8426366703761,18.8706086676601,17732.0194538002,0.0,1.0
2010-11-19,54.19,54.19,53.8499,53.8499,4000,18.9475316601908,18.9475316601908,18.8286157067376,18.8286157067376,11440.0125508389,0.0,1.0
2010-11-22,53.8,53.95,53.59,53.95,33100,18.8111681734317,18.8636156683391,18.7377416805615,18.8636156683391,94666.1038581919,0.0,1.0
2010-11-23,52.31,52.88,52.1,52.88,7400,18.2901897240188,18.4894902046667,18.2167632311486,18.4894902046667,21164.023219052,0.0,1.0
2010-11-24,53.0,53.18,52.93,52.95,10300,18.5314482005926,18.5943851944814,18.5069727029692,18.5139657022902,29458.0323184101,0.0,1.0
2010-11-26,52.31,52.5,52.31,52.44,2600,18.2901897240188,18.3566232175681,18.2901897240188,18.3356442196052,7436.0081580453,0.0,1.0
2010-11-29,52.0,52.0,51.4566,51.74,5400,18.1817982345437,18.1817982345437,17.9917984429927,18.090889243371,15444.0169436325,0.0,1.0
2010-11-30,51.505,51.505,50.96,51.09,3700,18.0087215013495,18.0087215013495,17.8181622698528,17.8636167654392,10582.011609526,0.0,1.0
2010-12-01,52.691,52.77,52.355,52.45,2800,18.4234063610835,18.4510287084014,18.305923972491,18.3391407192657,8008.00878558721,0.0,1.0
2010-12-02,53.68,53.69,53.02,53.02,3000,18.7692101775059,18.7727066771664,18.5384411999136,18.5384411999136,8580.00941312915,0.0,1.0
2010-12-03,53.82,53.86,53.59,53.68,2500,18.8181611727527,18.8321471713947,18.7377416805615,18.7692101775059,7150.00784427431,0.0,1.0
2010-12-06,53.55,53.79,53.43,53.66,8100,18.7237556819195,18.8076716737712,18.6817976859936,18.7622171781849,23166.0254154487,0.0,1.0
2010-12-07,53.79,54.52,53.79,54.52,5800,18.8076716737712,19.062916148987,18.8076716737712,19.062916148987,16588.0181987164,0.0,1.0
2010-12-08,53.872,54.0,53.73,53.91,8300,18.8363429709873,18.8810981666415,18.7866926758083,18.8496296696971,23738.0260429906,0.0,1.0
2010-12-09,53.3901,53.9,53.263,53.9,4300,18.6678466523483,18.8461331700366,18.6234061416635,18.8461331700366,12298.0134921518,0.0,1.0
2010-12-10,53.736,53.77,53.39,53.64,2500,18.7887905756046,18.8006786744503,18.6678116873517,18.7552241788639,7150.0078442743,0.0,1.0
2010-12-13,54.24,54.33,54.12,54.12,4900,18.9650141584933,18.9964826554377,18.9230561625674,18.9230561625674,14014.0153747776,0.0,1.0
2010-12-14,54.29,54.47,54.15,54.29,2800,18.9824966567957,19.0454336506845,18.9335456615489,18.9824966567957,8008.00878558722,0.0,1.0
2010-12-15,53.6099,54.045,53.38,54.0,7700,18.7446997148858,18.8968324151137,18.6643151876912,18.8810981666415,22022.0241603649,0.0,1.0
2010-12-16,53.5201,53.77,53.52,53.77,34200,18.7133011479346,18.8006786744503,18.713266182938,18.8006786744503,97812.1073096727,0.0,1.0
2010-12-17,53.25,53.48,53.011,53.48,7700,18.6188606921048,18.6992801842961,18.5352943502191,18.6992801842961,22022.0241603649,0.0,1.0
2010-12-20,53.1601,53.29,53.0,53.26,4100,18.587427160157,18.6328466907468,18.5314482005926,18.6223571917653,11726.0128646099,0.0,1.0
2010-12-21,53.55,53.72,53.55,53.69,3500,18.7237556819195,18.7831961761478,18.7237556819195,18.7727066771664,10010.010981984,0.0,1.0
2010-12-22,53.56,53.56,53.26,53.41,9900,18.8176611733013,18.8176611733013,18.7122597851013,18.7649604792013,28177.9969953076,0.25857,1.0
2010-12-23,53.58,53.77,53.369,53.68,13500,18.8246879325146,18.8914421450412,18.7505556228139,18.8598217285813,38424.5413572377,0.0,1.0
2010-12-27,53.52,53.59,53.2,53.51,4900,18.8036076548746,18.8282013121213,18.6911795074613,18.8000942752679,13946.6853815159,0.0,1.0
2010-12-28,53.63,53.87,53.4,53.87,10800,18.8422548305479,18.9265759411079,18.7614470995946,18.9265759411079,30739.6330857902,0.0,1.0
2010-12-29,54.0355,54.15,53.87,54.04,5100,18.9847223735982,19.0249505700945,18.9265759411079,18.9863033944212,14515.9378460676,0.0,1.0
2010-12-30,54.19,54.299,53.89,54.17,7600,19.0390040885212,19.0772999262339,18.9336027003212,19.0319773293079,21631.5936529634,0.0,1.0
2010-12-31,54.1901,54.53,54.15,54.15,4200,19.0390392223173,19.1584589951478,19.0249505700945,19.0249505700945,11954.301755585,0.0,1.0
2011-01-03,54.86,55.02,54.49,54.49,4200,19.2744005221678,19.3306145958745,19.1444054767212,19.1444054767212,11954.3017555851,0.0,1.0
2011-01-04,54.75,55.16,54.42,55.16,12800,19.2357533464945,19.3798019103678,19.1198118194745,19.3798019103678,36432.1577313068,0.0,1.0
2011-01-05,54.58,54.639,54.21,54.27,13100,19.1760258931812,19.1967548328605,19.0460308477345,19.0671111253745,37286.0364281343,0.0,1.0
2011-01-06,53.91,54.32,53.78,54.26,9900,18.9406294595346,19.0846780234079,18.8949555246479,19.0635977457679,28177.9969953076,0.0,1.0
2011-01-07,53.57,53.89,53.25,53.86,4500,18.8211745529079,18.9336027003212,18.7087464054946,18.9230625615012,12808.1804524126,0.0,1.0
2011-01-10,52.97,53.27,52.74,53.04,23900,18.610371776508,18.715773164708,18.5295640455547,18.6349654337547,68025.6695139244,0.0,1.0
2011-01-11,53.49,53.58,53.11,53.5,21400,18.7930675160546,18.8246879325146,18.6595590910013,18.7965808956613,60910.0137070286,0.0,1.0
2011-01-12,54.29,54.29,53.8,54.06,8900,19.0741378845879,19.0741378845879,18.9019822838612,18.9933301536345,25331.7346725492,0.0,1.0
2011-01-13,54.17,54.52,54.0,54.52,14000,19.0319773293079,19.1549456155412,18.9722498759946,19.1549456155412,39847.6725186168,0.0,1.0
2011-01-14,54.37,54.41,53.96,54.13,18600,19.1022449214412,19.1162984398678,18.9581963575679,19.0179238108812,52940.4792033052,0.0,1.0
2011-01-18,54.31,54.38,54.17,54.2,16900,19.0811646438012,19.1057583010478,19.0319773293079,19.0425174681279,48101.833254616,0.0,1.0
2011-01-19,53.93,54.32,53.9,54.32,4900,18.9476562187479,19.0846780234079,18.9371160799279,19.0846780234079,13946.6853815159,0.0,1.0
2011-01-20,53.15,53.49,52.748,53.43,20200,18.673612609428,18.7930675160546,18.53237474924,18.7719872384146,57494.4989197185,0.0,1.0
2011-01-21,53.25,53.32,53.15,53.28,4000,18.7087464054946,18.7333400627413,18.673612609428,18.7192865443146,11385.0492910334,0.0,1.0
2011-01-24,53.66,53.69,53.326,53.36,3100,18.8527949693679,18.8633351081879,18.7354480905053,18.747393581168,8823.41320055088,0.0,1.0
2011-01-25,53.42,53.469,53.15,53.15,9700,18.7684738588079,18.7856894188806,18.673612609428,18.673612609428,27608.744530756,0.0,1.0
2011-01-26,53.99,54.12,53.99,54.12,4600,18.9687364963879,19.0144104312745,18.9687364963879,19.0144104312745,13092.8066846884,0.0,1.0
2011-01-27,54.067,54.2,53.989,54.19,4000,18.9957895193592,19.0425174681279,18.9683851584272,19.0390040885212,11385.0492910334,0.0,1.0
2011-01-28,52.9099,53.87,52.71,53.87,11500,18.5892563650719,18.9265759411079,18.5190239067347,18.9265759411079,32732.016711721,0.0,1.0
2011-01-31,53.27,53.33,52.98,53.28,5400,18.715773164708,18.736853442348,18.6138851561147,18.7192865443146,15369.816542895,0.0,1.0
2011-02-01,54.28,54.28,53.64,53.64,11100,19.0706245049812,19.0706245049812,18.8457682101546,18.8457682101546,31593.5117826176,0.0,1.0
2011-02-02,54.0,54.1,53.83,53.9,6300,18.9722498759946,19.0073836720612,18.9125224226812,18.9371160799279,17931.4526333775,0.0,1.0
2011-02-03,54.088,54.1,53.7799,53.87,8000,19.0031676165332,19.0073836720612,18.8949203908518,18.9265759411079,22770.0985820668,0.0,1.0
2011-02-04,53.8501,53.95,53.778,53.89,5000,18.9195843156906,18.9546829779612,18.8942528487266,18.9336027003212,14231.3116137918,0.0,1.0
2011-02-07,53.8001,53.9699,53.62,53.71,14100,18.9020174176573,18.9616746033785,18.8387414509413,18.8703618674013,40132.2987508927,0.0,1.0
2011-02-08,53.922,54.14,53.819,53.9,15100,18.9448455150626,19.0214371904879,18.9086577051139,18.9371160799279,42978.5610736509,0.0,1.0
2011-02-09,53.67,54.109,53.4001,53.9,19500,18.8563083489746,19.0105457137072,18.7614822333907,18.9371160799279,55502.1152937877,0.0,1.0
2011-02-10,52.91,53.22,52.86,53.22,15900,18.589291498868,18.6982062666746,18.5717246008347,18.6982062666746,45255.5709318577,0.0,1.0
2011-02-11,53.54,53.57,52.5,52.87,12600,18.8106344140879,18.8211745529079,18.4452429349947,18.5752379804413,35862.9052667552,0.0,1.0
2011-02-14,53.66,53.66,53.3501,53.55,12700,18.8527949693679,18.8527949693679,18.7439153353574,18.8141477936946,36147.531499031,0.0,1.0
2011-02-15,53.6,53.72,53.54,53.72,8400,18.8317146917279,18.8738752470079,18.8106344140879,18.8738752470079,23908.6035111701,0.0,1.0
2011-02-16,54.2999,54.3,53.9,53.9,6300,19.0776161303985,19.0776512641945,18.9371160799279,18.9371160799279,17931.4526333775,0.0,1.0
2011-02-17,54.59,54.59,54.0,54.0,2200,19.1795392727878,19.1795392727878,18.9722498759946,18.9722498759946,6261.77711006837,0.0,1.0
2011-02-18,54.94,54.96,54.64,54.66,10100,19.3025075590211,19.3095343182345,19.1971061708212,19.2041329300345,28747.2494598593,0.0,1.0
2011-02-22,53.33,54.08,53.25,53.93,9200,18.736853442348,19.0003569128479,18.7087464054946,18.9476562187479,26185.6133693767,0.0,1.0
2011-02-23,53.38,53.7,52.91,53.6,11400,18.7544203403813,18.8668484877946,18.589291498868,18.8317146917279,32447.3904794451,0.0,1.0
2011-02-24,53.27,53.429,52.83,53.41,9400,18.715773164708,18.7716359004539,18.5611844620147,18.7649604792013,26754.8658339284,0.0,1.0
2011-02-25,53.83,53.85,53.47,53.55,9300,18.9125224226812,18.9195491818946,18.7860407568413,18.8141477936946,26470.2396016527,0.0,1.0
2011-02-28,54.288,54.39,54.2152,54.27,2000,19.0734352086665,19.1092716806545,19.04785780513,19.0671111253745,5692.5246455167,0.0,1.0
2011-03-01,53.53,54.53,53.53,54.53,4500,18.8071210344813,19.1584589951478,18.8071210344813,19.1584589951478,12808.1804524125,0.0,1.0
2011-03-02,54.01,54.09,53.71,53.71,3000,18.9757632556012,19.0038702924545,18.8703618674013,18.8703618674013,8538.78696827505,0.0,1.0
2011-03-03,54.65,54.74,54.36,54.53,7900,19.2006195504278,19.2322399668878,19.0987315418345,19.1584589951478,22485.472349791,0.0,1.0
2011-03-04,54.42,54.91,54.3,54.9,3400,19.1198118194745,19.2919674202011,19.0776512641945,19.2884540405945,9677.29189737838,0.0,1.0
2011-03-07,54.14,54.84,53.791,54.84,5000,19.0214371904879,19.2673737629545,18.8988202422152,19.2673737629545,14231.3116137917,0.0,1.0
2011-03-08,54.55,54.61,54.05,54.05,1700,19.1654857543612,19.1865660320012,18.9898167740279,18.9898167740279,4838.64594868918,0.0,1.0
2011-03-09,54.7,54.75,54.56,54.66,4900,19.2181864484612,19.2357533464945,19.1689991339678,19.2041329300345,13946.6853815159,0.0,1.0
2011-03-10,53.58,53.93,53.58,53.93,2800,18.8246879325146,18.9476562187479,18.8246879325146,18.9476562187479,7969.53450372337,0.0,1.0
2011-03-11,53.82,53.82,53.24,53.24,1700,18.9090090430746,18.9090090430746,18.705233025888,18.705233025888,4838.64594868918,0.0,1.0
2011-03-14,53.5899,53.59,53.2,53.47,7500,18.8281661783252,18.8282013121213,18.6911795074613,18.7860407568413,21346.9674206876,0.0,1.0
2011-03-15,52.864,52.95,51.39,51.74,59200,18.5731299526773,18.6033450172947,18.0552577986548,18.1782260848881,168498.729507294,0.0,1.0
2011-03-16,51.4599,52.7,50.92,52.34,5400,18.0798163221054,18.515510527128,17.8901289571415,18.3890288612881,15369.8165428951,0.0,1.0
2011-03-17,52.52,52.64,52.14,52.41,5600,18.452269694208,18.494430249488,18.3187612691547,18.4136225185347,15939.0690074468,0.0,1.0
2011-03-18,52.9,53.26,52.8,53.26,2400,18.5857781192613,18.7122597851013,18.5506443231947,18.7122597851013,6831.02957462004,0.0,1.0
2011-03-21,53.5285,53.57,53.318,53.53,5600,18.9378714565433,18.9525537597173,18.8633985693598,18.9384021422002,15828.5792934997,0.37365,1.0
2011-03-22,53.4145,53.6,53.41,53.41,900,18.8975393466197,18.9631674728551,18.895947289649,18.895947289649,2543.87881502673,0.0,1.0
2011-03-23,53.966,53.99,53.48,53.48,3600,19.0926547731361,19.1011457436464,18.9207126203039,18.9207126203039,10175.5152601069,0.0,1.0
2011-03-24,54.5,54.5,54.0,54.04,3900,19.2815788669888,19.2815788669888,19.1046836480256,19.1188352655427,11023.4748651159,0.0,1.0
2011-03-25,54.15,54.459,54.15,54.17,11400,19.1577522137146,19.2670734590338,19.1577522137146,19.1648280224731,32222.4649903386,0.0,1.0
2011-03-28,54.1,54.33,54.07,54.3,3800,19.1400626918183,19.2214344925413,19.1294489786805,19.2108207794035,10740.8216634462,0.0,1.0
2011-03-29,54.57,54.83,53.9,54.03,9200,19.3063441976437,19.3983297115045,19.069304604233,19.1152973611634,26004.0945536066,0.0,1.0
2011-03-30,55.34,55.3799,54.85,54.85,5300,19.578762834847,19.5928790733203,19.4054055202631,19.4054055202631,14980.6196884908,0.0,1.0
2011-03-31,55.4,55.5,55.23,55.33,7300,19.5999902611226,19.6353693049152,19.5398458866751,19.5752249304677,20633.6837218835,0.0,1.0
2011-04-01,56.16,56.68,55.78,55.78,2900,19.8688709939467,20.0528420216684,19.7344306275346,19.7344306275346,8196.94284841945,0.0,1.0
2011-04-04,56.52,56.93,56.38,56.53,3500,19.9962355516002,20.14128963115,19.9467048902905,19.9997734559794,9892.86205843727,0.0,1.0
2011-04-05,56.57,56.85,56.37,56.51,5000,20.0139250734965,20.1129863961159,19.9431669859112,19.9926976472209,14132.6600834818,0.0,1.0
2011-04-06,57.14,57.4,57.02,57.15,3600,20.2155856231145,20.3075711369754,20.1731307705634,20.2191235274938,10175.5152601069,0.0,1.0
2011-04-07,56.88,57.09,56.72,57.09,8000,20.1236001092537,20.1978961012182,20.0669936391854,20.1978961012182,22612.2561335709,0.0,1.0
2011-04-08,57.05,57.47,57.0,57.11,12200,20.1837444837011,20.3323364676302,20.1660549618048,20.2049719099767,34483.6906036958,0.0,1.0
2011-04-11,56.87,57.3805,56.84,57.37,4600,20.1200622048744,20.3006722234358,20.1094484917366,20.2969574238376,13002.0472768033,0.0,1.0
2011-04-12,56.38,56.86,56.35,56.72,4000,19.9467048902905,20.1165243004951,19.9360911771527,20.0669936391854,11306.1280667854,0.0,1.0
2011-04-13,56.78,57.32,56.78,57.18,11500,20.088221065461,20.2792679019413,20.088221065461,20.2297372406316,32505.1181920083,0.0,1.0
2011-04-14,56.8,56.902,56.41,56.41,7200,20.0952968742195,20.131383498888,19.9573186034282,19.9573186034282,20351.0305202139,0.0,1.0
2011-04-15,57.11,57.289,56.82,56.9,5300,20.2049719099767,20.2683003983656,20.1023726829781,20.1306759180122,14980.6196884908,0.0,1.0
2011-04-18,55.85,55.96,55.42,55.96,14300,19.7591959581895,19.7981129063614,19.6070660698811,19.7981129063614,40419.407838758,0.0,1.0
2011-04-19,56.46,56.61,56.19,56.23,5000,19.9750081253246,20.0280766910135,19.8794847070844,19.8936363246015,14132.6600834818,0.0,1.0
2011-04-20,57.62,57.8,57.49,57.67,12600,20.3854050333192,20.4490873121459,20.3394122763888,20.4030945552155,35614.3034103742,0.0,1.0
2011-04-21,58.1499,58.3299,57.99,58.1099,4500,20.5728785863764,20.6365608652031,20.516307495352,20.5587269688593,12719.3940751337,0.0,1.0
2011-04-25,57.99,58.36,57.79,58.29,11800,20.516307495352,20.6472099573847,20.4455494077667,20.6224446267299,33353.0777970171,0.0,1.0
2011-04-26,58.375,58.407,57.9,58.03,4700,20.6525168139536,20.6638381079673,20.4844663559386,20.530459112869,13284.7004784729,0.0,1.0
2011-04-27,58.97,58.97,58.17,58.68,7100,20.8630221245198,20.8630221245198,20.5799897741787,20.7604228975212,20068.3773185442,0.0,1.0
2011-04-28,58.71,58.77,58.53,58.71,5000,20.771036610659,20.7922640369346,20.7073543318322,20.771036610659,14132.6600834818,0.0,1.0
2011-04-29,59.21,59.2187,58.9,58.9,102000,20.9479318296222,20.9510098064321,20.838256793865,20.838256793865,288306.265703029,0.0,1.0
2011-05-02,59.16,59.41,58.97,59.24,9900,20.9302423077259,21.0186899172075,20.8630221245198,20.95854554276,27982.666965294,0.0,1.0
2011-05-03,58.2501,58.75,58.11,58.57,9400,20.6083283882566,20.785188228176,20.5587623479031,20.7215059493493,26569.4009569459,0.0,1.0
2011-05-04,57.9,58.59,57.85,58.5,5700,20.4844663559386,20.7285817581078,20.4667768340423,20.6967406186944,16111.2324951693,0.0,1.0
2011-05-05,56.54,57.57,56.5,57.48,8500,20.0033113603587,20.3677155114229,19.9891597428416,20.3358743720095,24025.5221419191,0.0,1.0
2011-05-06,56.9548,57.52,56.9548,57.52,400,20.1500636340106,20.3500259895266,20.1500636340106,20.3500259895266,1130.61280667854,0.0,1.0
2011-05-09,57.41,57.41,56.88,57.13,3400,20.3111090413547,20.3111090413547,20.1236001092537,20.2120477187353,9610.20885676763,0.0,1.0
2011-05-10,57.73,57.83,57.26,57.34,6300,20.4243219814911,20.4597010252837,20.2580404756657,20.2863437106998,17807.1517051871,0.0,1.0
2011-05-11,56.84,57.7,56.68,57.7,7300,20.1094484917366,20.4137082683533,20.0528420216684,20.4137082683533,20633.6837218835,0.0,1.0
2011-05-12,57.17,57.49,56.64,56.82,7300,20.2261993362523,20.3394122763888,20.0386904041513,20.1023726829781,20633.6837218835,0.0,1.0
2011-05-13,56.401,57.04,56.04,57.04,6900,19.9541344894869,20.1802065793219,19.8264161413955,20.1802065793219,19503.070915205,0.0,1.0
2011-05-16,56.25,56.9891,56.17,56.41,8900,19.90071213336,20.1621986460314,19.8724088983259,19.9573186034282,25156.1349485977,0.0,1.0
2011-05-17,56.4204,56.4204,55.79,55.88,2800,19.9609980239827,19.9609980239827,19.7379685319139,19.7698096713273,7914.28964674982,0.0,1.0
2011-05-18,56.8699,56.8699,56.18,56.39,24400,20.1200268258306,20.1200268258306,19.8759468027052,19.9502427946697,68967.3812073914,0.0,1.0
2011-05-19,57.222,57.289,56.91,57.01,8400,20.2445964390245,20.2683003983656,20.1342138223915,20.1695928661841,23742.8689402495,0.0,1.0
2011-05-20,56.57,57.22,56.53,56.77,14200,20.0139250734965,20.2438888581486,19.9997734559794,20.0846831610818,40136.7546370884,0.0,1.0
2011-05-23,55.13,55.4,54.85,55.4,19600,19.5044668428825,19.5999902611226,19.4054055202631,19.5999902611226,55400.0275272487,0.0,1.0
2011-05-24,55.96,56.14,55.5,55.5,7900,19.7981129063614,19.8617951851881,19.6353693049152,19.6353693049152,22329.6029319013,0.0,1.0
2011-05-25,56.02,56.12,55.66,55.66,5600,19.819340332637,19.8547193764296,19.6919757749835,19.6919757749835,15828.5792934996,0.0,1.0
2011-05-26,56.5,56.751,56.08,56.12,8800,19.9891597428416,20.0779611427612,19.8405677589125,19.8547193764296,24873.4817469281,0.0,1.0
2011-05-27,56.97,57.128,56.78,56.8,12000,20.155441248667,20.2113401378594,20.088221065461,20.0952968742195,33918.3842003565,0.0,1.0
2011-05-31,57.57,57.95,57.49,57.64,5500,20.3677155114229,20.5021558778349,20.3394122763888,20.3924808420777,15545.92609183,0.0,1.0
2011-06-01,56.65,57.68,56.65,57.67,8800,20.0422283085306,20.4066324595948,20.0422283085306,20.4030945552155,24873.481746928,0.0,1.0
2011-06-02,57.0,57.219,56.5,57.08,8400,20.1660549618048,20.2435350677107,19.9891597428416,20.1943581968389,23742.8689402495,0.0,1.0
2011-06-03,57.06,57.46,56.21,56.5,6800,20.1872823880804,20.328798563251,19.886560515843,19.9891597428416,19220.4177135353,0.0,1.0
2011-06-06,56.6,57.1,56.51,57.05,3700,20.0245387866343,20.2014340055975,19.9926976472209,20.1837444837011,10458.1684617765,0.0,1.0
2011-06-07,57.19,57.3092,56.87,57.04,1800,20.2332751450108,20.2754469652117,20.1200622048744,20.1802065793219,5087.75763005347,0.0,1.0
2011-06-08,56.468,56.71,56.468,56.66,3500,19.977838448828,20.0634557348062,19.977838448828,20.0457662129099,9892.86205843728,0.0,1.0
2011-06-09,56.75,56.89,56.48,56.65,4600,20.0776073523232,20.1271380136329,19.9820839340831,20.0422283085306,13002.0472768033,0.0,1.0
2011-06-10,55.42,56.0,55.02,56.0,6600,19.6070660698811,19.8122645238784,19.4655498947106,19.8122645238784,18655.111310196,0.0,1.0
2011-06-13,55.74,56.04,55.35,55.84,5500,19.7202790100176,19.8264161413955,19.5823007392263,19.7556580538102,15545.92609183,0.0,1.0
2011-06-14,56.54,56.598,56.16,56.16,3000,20.0033113603587,20.0238312057584,19.8688709939467,19.8688709939467,8479.5960500891,0.0,1.0
2011-06-15,54.9,55.65,54.58,55.65,12800,19.4230950421594,19.6884378706042,19.3098821020229,19.6884378706042,36179.6098137135,0.0,1.0
2011-06-16,54.269,54.8799,53.73,54.39,14800,19.1998532758278,19.4159838543571,19.0091602297855,19.2426619188169,41832.6738471063,0.0,1.0
2011-06-17,54.69,55.05,54.59,54.99,4100,19.3487990501948,19.4761636078483,19.3134200064022,19.4549361815728,11588.7812684551,0.0,1.0
2011-06-20,54.43,54.67,54.19,54.48,4100,19.256813536334,19.3417232414363,19.1719038312316,19.2745030582303,11588.7812684551,0.0,1.0
2011-06-21,55.59,55.619,55.03,55.08,3800,19.6672104443286,19.6774703670285,19.4690877990898,19.4867773209861,10740.8216634462,0.0,1.0
2011-06-22,54.67,55.1475,54.61,54.84,11700,19.5235609128173,19.6940840577939,19.5021339207784,19.5842707235944,32762.414748842,0.51397,1.0
2011-06-23,53.82,54.029,53.07,53.9,7900,19.2200118589323,19.2946492145346,18.9521744584455,19.2485811816509,22121.6304714403,0.0,1.0
2011-06-24,53.58,54.4,53.58,54.4,3800,19.1343038907765,19.4271394486421,19.1343038907765,19.4271394486421,10640.7842774017,0.0,1.0
2011-06-27,54.18,54.44,53.72,53.72,3100,19.348573811166,19.4414241100014,19.1843002055341,19.1843002055341,8680.63980524869,0.0,1.0
2011-06-28,54.97,55.03,54.4,54.52,14000,19.6306958730121,19.652122865051,19.4271394486421,19.46999343272,39202.8894430586,0.0,1.0
2011-06-29,55.874,55.9,55.29,55.46,4800,19.9535292197322,19.9628142496157,19.7449731638864,19.8056829746634,13440.9906661915,0.0,1.0
2011-06-30,56.76,56.78,56.29,56.29,9000,20.2699344688405,20.2770767995202,20.1020896978688,20.1020896978688,25201.8574991092,0.0,1.0
2011-07-01,57.156,57.42,56.69,56.91,15400,20.4113526162976,20.5056313812689,20.2449363114618,20.3235019489379,43123.1783873645,0.0,1.0
2011-07-05,57.2,57.51,56.99,57.3,12900,20.4270657437928,20.5377718693273,20.3520712716565,20.462777397191,36122.6624153898,0.0,1.0
2011-07-06,56.9,57.113,56.85,56.93,7400,20.3199307835981,20.3959966053363,20.302074956899,20.3306442796176,20721.5272770453,0.0,1.0
2011-07-07,57.75,57.87,57.41,57.41,11700,20.6234798374831,20.666333821561,20.5020602159291,20.5020602159291,32762.4147488419,0.0,1.0
2011-07-08,57.07,57.243,56.5,57.19,19600,20.3806405943751,20.442421754754,20.1770841700051,20.423494578453,54884.0452202821,0.0,1.0
2011-07-11,55.4,55.86,55.39,55.86,9700,19.7842559826245,19.9485295882564,19.7806848172847,19.9485295882564,27162.0019712621,0.0,1.0
2011-07-12,55.16,55.42,55.0,55.42,4100,19.6985480144687,19.7913983133041,19.6414093690315,19.7913983133041,11480.8461940386,0.0,1.0
2011-07-13,55.8671,56.67,55.8671,55.89,5300,19.9510651156477,20.2377939807821,19.9510651156477,19.9592430842759,14841.0938605865,0.0,1.0
2011-07-14,55.65,56.62,55.65,56.45,5100,19.8735351161201,20.219938154083,19.8735351161201,20.159228343306,14281.0525828285,0.0,1.0
2011-07-15,56.05,56.44,55.83,55.83,3100,20.016381729713,20.1556571779662,19.9378160922369,19.9378160922369,8680.63980524872,0.0,1.0
2011-07-18,55.582,55.63,55.02,55.63,11400,19.8492511918093,19.8663927854404,19.6485516997112,19.8663927854404,31922.3528322049,0.0,1.0
2011-07-19,55.91,56.31,55.6625,55.83,23000,19.9663854149555,20.1092320285485,19.8779990727949,19.9378160922369,64404.7469421678,0.0,1.0
2011-07-20,56.39,56.4,56.08,56.4,5800,20.1378013512671,20.1413725166069,20.0270952257325,20.1413725166069,16241.1970549814,0.0,1.0
2011-07-21,57.37,57.47,56.84,56.93,6200,20.4877755545698,20.523487207968,20.2985037915591,20.3306442796176,17361.2796104974,0.0,1.0
2011-07-22,57.41,57.59,57.15,57.37,8200,20.5020602159291,20.5663411920459,20.4092099170937,20.4877755545698,22961.6923880772,0.0,1.0
2011-07-25,57.4,57.4,57.01,57.01,4000,20.4984890505893,20.4984890505893,20.3592136023361,20.3592136023361,11200.8255551596,0.0,1.0
2011-07-26,57.86,57.99,57.13,57.68,3900,20.6627626562212,20.7091878056389,20.402067586414,20.5984816801043,10920.8049162806,0.0,1.0
2011-07-27,56.31,57.58,56.31,57.58,3200,20.1092320285485,20.5627700267061,20.1092320285485,20.5627700267061,8960.66044412768,0.0,1.0
2011-07-28,56.3301,56.9599,56.3301,56.47,6700,20.1164100708815,20.3413220639836,20.1164100708815,20.1663706739857,18761.3828048924,0.0,1.0
2011-07-29,56.6,56.6,56.02,56.02,3700,20.2127958234034,20.2127958234034,20.0056682336936,20.0056682336936,10360.7636385226,0.0,1.0
2011-08-01,56.43,57.369,55.46,57.29,10600,20.1520860126264,20.4874184380358,19.8056829746634,20.4592062318512,29682.1877211729,0.0,1.0
2011-08-02,54.5,55.918,54.5,55.83,13300,19.4628511020403,19.9692423472274,19.4628511020403,19.9378160922369,37242.7449709058,0.0,1.0
2011-08-03,54.809,54.915,53.44,54.915,12600,19.5732001110409,19.611054463643,19.084307576019,19.611054463643,35282.6004987528,0.0,1.0
2011-08-04,50.72,52.95,50.72,52.95,31600,18.1129506035869,18.9093204743676,18.1129506035869,18.9093204743676,88486.521885761,0.0,1.0
2011-08-05,50.77,52.04,48.32,51.26,23900,18.130806430286,18.5843444284437,17.2558709220292,18.3057935319374,66924.9326920788,0.0,1.0
2011-08-08,47.03,49.048,46.63,48.88,24500,16.7951905931919,17.5158517587683,16.6523439795989,17.4558561810593,68605.0565253526,0.0,1.0
2011-08-09,49.23,49.38,46.94,48.19,25400,17.5808469679531,17.6344144480505,16.7630501051335,17.2094457726114,71125.2422752637,0.0,1.0
2011-08-10,47.27,48.81,47.27,48.0,39200,16.8808985613477,17.4308580236805,16.8808985613477,17.1415936311548,109768.090440564,0.0,1.0
2011-08-11,49.786,49.8,47.36,47.36,25100,17.7794037608473,17.7844033923231,16.9130390494061,16.9130390494061,70285.1803586268,0.0,1.0
2011-08-12,49.85,50.62,49.35,50.14,17500,17.8022592190222,18.0772389501887,17.623700952031,17.9058230138771,49003.6118038234,0.0,1.0
2011-08-15,51.43,51.46,50.96,50.96,12100,18.3665033427144,18.3772168387339,18.1986585717427,18.1986585717427,33882.4973043578,0.0,1.0
2011-08-16,50.68,51.01,50.29,50.69,16100,18.0986659422276,18.2165143984418,17.9593904939745,18.1022371075674,45083.3228595175,0.0,1.0
2011-08-17,50.87,51.62,50.87,51.55,7800,18.1665180836843,18.4343554841711,18.1665180836843,18.4093573267923,21841.6098325612,0.0,1.0
2011-08-18,48.79,49.56,47.98,49.27,29000,17.4237156930009,17.6986954241673,17.1344513004751,17.5951316293124,81205.9852749072,0.0,1.0
2011-08-19,48.0,48.92,47.74,48.0,31600,17.1415936311548,17.4701408424186,17.0487433323194,17.1415936311548,88486.521885761,0.0,1.0
2011-08-22,48.24,49.1,47.94,48.83,24500,17.2273015993106,17.5344218185354,17.1201666391159,17.4380003543602,68605.0565253526,0.0,1.0
2011-08-23,49.58,49.58,48.792,49.16,2100,17.705837754847,17.705837754847,17.4244299260689,17.5558488105744,5880.43341645879,0.0,1.0
2011-08-24,49.7,49.8,48.96,49.75,6200,17.7486917389249,17.7844033923231,17.4844255037779,17.766547565624,17361.2796104974,0.0,1.0
2011-08-25,48.5,49.5,48.33,49.5,4600,17.320151898146,17.6772684321284,17.259442087369,17.6772684321284,12880.9493884336,0.0,1.0
2011-08-26,49.52,49.52,47.87,48.44,8900,17.684410762808,17.684410762808,17.0951684817371,17.298724906107,24921.8368602302,0.0,1.0
2011-08-29,50.96,50.96,50.07,50.16,17500,18.1986585717427,18.1986585717427,17.8808248564983,17.9129653445568,49003.6118038233,0.0,1.0
2011-08-30,51.06,51.22,50.23,50.85,12400,18.2343702251409,18.2915088705781,17.9379635019355,18.1593757530046,34722.5592209949,0.0,1.0
2011-08-31,52.07,52.42,51.73,51.73,15100,18.5950579244631,18.720048711357,18.4736383029091,18.4736383029091,42283.1164707276,0.0,1.0
2011-09-01,51.33,52.38,51.33,51.86,8600,18.3307916893162,18.7057640499977,18.3307916893162,18.5200634523268,24081.7749435931,0.0,1.0
2011-09-02,50.26,50.46,49.95,50.46,9000,17.948676997955,18.0201003047515,17.8379708724205,18.0201003047515,25201.8574991091,0.0,1.0
2011-09-06,48.99,49.14,47.63,48.18,4500,17.4951389997974,17.5487064798947,17.0094605135813,17.2058746072716,12600.9287495545,0.0,1.0
2011-09-07,50.718,50.759,49.836,50.3,12700,18.1122363705189,18.1268781484122,17.7972595875465,17.9629616593143,35562.6211376319,0.0,1.0
2011-09-08,49.97,50.61,49.7,50.0,5000,17.8451132031001,18.0736677848488,17.7486917389249,17.8558266991196,14001.0319439495,0.0,1.0
2011-09-09,48.1101,49.04,47.93,48.98,13300,17.1809121615463,17.5129948264965,17.116595473776,17.4915678344575,37242.7449709056,0.0,1.0
2011-09-12,47.76,47.76,46.48,47.14,25700,17.055885662999,17.055885662999,16.5987764995016,16.8344734119299,71965.3041919006,0.0,1.0
2011-09-13,48.34,48.37,47.35,47.6,5300,17.2630132527088,17.2737267487283,16.9094678840662,16.9987470175618,14841.0938605865,0.0,1.0
2011-09-14,48.46,48.46,47.72,48.23,8400,17.3058672367867,17.3058672367867,17.0416010016397,17.2237304339707,23521.7336658352,0.0,1.0
2011-09-15,49.19,49.285,48.5301,48.89,12200,17.5665623065938,17.6004883773222,17.3309011058189,17.4594273463991,34162.5179432369,0.0,1.0
2011-09-16,49.04,49.04,48.75,48.96,2300,17.5129948264965,17.5129948264965,17.4094310316416,17.4844255037779,6440.47469421677,0.0,1.0
2011-09-19,47.59,47.59,47.01,47.33,4300,16.995175852222,16.995175852222,16.7880482625122,16.9023255533866,12040.8874717966,0.0,1.0
2011-09-20,47.556,48.28,47.34,47.34,3900,16.9830338900666,17.2415862606699,16.9058967187264,16.9058967187264,10920.8049162806,0.0,1.0
2011-09-21,45.91,47.48,45.91,47.48,11000,16.3952200751316,16.955893033484,16.3952200751316,16.955893033484,30802.2702766889,0.0,1.0
2011-09-22,43.57,44.14,42.751,44.11,36000,15.5595673856128,15.7631238099828,15.2670889442812,15.7524103139633,100807.429996437,0.0,1.0
2011-09-23,43.52,43.599,42.9,43.13,16400,15.5417115589137,15.5699237650983,15.3202993078446,15.4024361106606,45923.3847761544,0.0,1.0
2011-09-26,43.39,43.39,42.12,42.8,20000,15.6391079512267,15.6391079512267,15.1813603804026,15.4264535679305,55489.0984003938,0.40273,1.0
2011-09-27,44.85,45.45,44.8,44.8,8500,16.1653374420954,16.3815961369729,16.1473158841889,16.1473158841889,23582.8668201673,0.0,1.0
2011-09-28,43.68,45.0499,43.68,45.0,4600,15.7436329870842,16.2373876306054,15.7436329870842,16.2194021158147,12762.4926320906,0.0,1.0
2011-09-29,43.7,44.6,43.691,44.6,4400,15.7508416102468,16.0752296525631,15.7475977298236,16.0752296525631,12207.6016480866,0.0,1.0
2011-09-30,42.7,43.7,42.7,43.27,7800,15.3904104521175,15.7508416102468,15.3904104521175,15.5958562122512,21640.7483761537,0.0,1.0
2011-10-03,41.19,42.25,41.19,42.08,20700,14.8461594033424,15.2282164309594,14.8461594033424,15.1669431340774,57431.2168444077,0.0,1.0
2011-10-04,40.63,41.028,39.75,40.56,5100,14.6443179547901,14.7877695557255,14.3271385356364,14.619087773721,14149.7200921004,0.0,1.0
2011-10-05,42.61,42.61,41.37,41.73,5400,15.3579716478859,15.3579716478859,14.9110370118057,15.0407922287322,14982.0565681063,0.0,1.0
2011-10-06,43.93,43.958,42.682,42.682,11000,15.8337407766165,15.8438328490441,15.3839226912712,15.3839226912712,30519.0041202166,0.0,1.0
2011-10-07,44.12,44.81,43.98,44.72,3000,15.902222696661,16.1509201957702,15.8517623345229,16.1184813915386,8323.36476005909,0.0,1.0
2011-10-10,45.55,45.9075,45.14,45.14,4200,16.4176392527858,16.546493391817,16.2698624779528,16.2698624779528,11652.7106640827,0.0,1.0
2011-10-11,45.65,45.93,45.602,45.602,1700,16.4536823685987,16.5546030928749,16.4363816730085,16.4363816730085,4716.57336403348,0.0,1.0
2011-10-12,47.177,47.5,46.7699,46.7699,3300,17.004060747062,17.1204800111378,16.8573292225876,16.8573292225876,9155.70123606501,0.0,1.0
2011-10-13,46.829,46.829,46.19,46.19,4700,16.8786307040331,16.8786307040331,16.6483151939885,16.6483151939885,13039.9381240925,0.0,1.0
2011-10-14,47.57,47.57,47.19,47.5,5900,17.1457101922068,17.1457101922068,17.0087463521177,17.1204800111378,16369.2840281162,0.0,1.0
2011-10-17,46.35,47.25,46.35,47.25,7600,16.7059841792892,17.0303722216055,16.7059841792892,17.0303722216055,21085.8573921496,0.0,1.0
2011-10-18,46.656,46.73,45.77,46.15,5200,16.8162761136767,16.8429480193783,16.4969341075742,16.6338979476633,14427.1655841024,0.0,1.0
2011-10-19,46.448,47.123,46.18,46.95,5300,16.7413064327858,16.9845974645231,16.6447108824072,16.9222428741667,14704.6110761044,0.0,1.0
2011-10-20,45.96,45.96,45.42,45.42,1200,16.5654160276188,16.5654160276188,16.370783202229,16.370783202229,3329.34590402363,0.0,1.0
2011-10-21,47.02,47.26,46.87,46.87,6600,16.9474730552358,17.0339765331868,16.8934083815164,16.8934083815164,18311.4024721299,0.0,1.0
2011-10-24,48.38,48.5552,47.58,47.58,9200,17.4376594302915,17.5008069691957,17.1493145037881,17.1493145037881,25524.9852641811,0.0,1.0
2011-10-25,48.04,48.06,47.731,47.98,4600,17.3151128365276,17.3223214596901,17.2037396086656,17.2934869670398,12762.4926320906,0.0,1.0
2011-10-26,48.4,48.45,47.5885,48.45,9100,17.4448680534541,17.4628896113605,17.1523781686322,17.4628896113605,25247.5397721792,0.0,1.0
2011-10-27,51.309,51.538,49.99,50.69,13300,18.493362292452,18.5759010276636,18.0179535948795,18.27025540557,36900.2504362618,0.0,1.0
2011-10-28,50.74,50.878,50.03,50.03,3700,18.2882769634764,18.3380164632983,18.0323708412047,18.0323708412047,10265.4832040729,0.0,1.0
2011-10-31,48.39,49.56,48.39,49.56,4200,17.4412637418728,17.862968196884,17.4412637418728,17.862968196884,11652.7106640827,0.0,1.0
2011-11-01,47.21,47.61,46.16,46.74,12600,17.0159549752803,17.160127438532,16.6375022592446,16.8465523309596,34958.1319922481,0.0,1.0
2011-11-02,48.07,48.3419,48.0,48.17,3000,17.3259257712714,17.4239270031668,17.3006955902024,17.3619688870844,8323.36476005909,0.0,1.0
2011-11-03,48.9725,49.31,48.65,48.65,5400,17.651214891483,17.7728604073517,17.5349758429864,17.5349758429864,14982.0565681064,0.0,1.0
2011-11-04,48.68,48.878,48.41,48.56,2700,17.5457887777303,17.6171541470398,17.4484723650354,17.5025370387547,7491.02828405315,0.0,1.0
2011-11-07,49.12,49.32,48.61,49.0,4000,17.7043784873071,17.776464718933,17.5205585966612,17.6611267483316,11097.8196800788,0.0,1.0
2011-11-08,50.25,50.26,49.24,49.67,3400,18.1116656959931,18.1152700075744,17.7476302262826,17.9026156242782,9433.14672806696,0.0,1.0
2011-11-09,47.57,48.33,47.331,48.33,8600,17.1457101922068,17.419637872385,17.0595671454139,17.419637872385,23860.3123121694,0.0,1.0
2011-11-10,47.83,47.92,47.7001,47.75,1300,17.2394222933204,17.2718610975521,17.1926022858794,17.2105878006701,3606.7913960256,0.0,1.0
2011-11-11,49.0986,49.3,48.54,48.54,5800,17.6966652605231,17.7692560957704,17.4953284155922,17.4953284155922,16091.8385361143,0.0,1.0
2011-11-14,48.3,48.8,48.3,48.7,7000,17.4088249376411,17.5890405167058,17.4088249376411,17.5529974008928,19421.1844401379,0.0,1.0
2011-11-15,48.6086,48.676,48.44,48.44,1600,17.5200539930398,17.5443470530977,17.4592852997792,17.4592852997792,4439.12787203151,0.0,1.0
2011-11-16,47.4701,48.254,47.47,47.81,6600,17.1097031195097,17.3922451043672,17.1096670763939,17.2322136701578,18311.40247213,0.0,1.0
2011-11-17,46.61,47.38,46.496,47.38,12300,16.7996962804028,17.0772282721623,16.758607128376,17.0772282721623,34125.7955162422,0.0,1.0
2011-11-18,46.56,47.0925,46.54,47.0,22500,16.7816747224963,16.9736043142001,16.7744660993337,16.9402644320732,62425.2357004431,0.0,1.0
2011-11-21,45.07,45.37,44.67,45.37,13600,16.2446322968838,16.3527616443225,16.1004598336321,16.3527616443225,37732.5869122678,0.0,1.0
2011-11-22,45.126,45.272,44.7,45.1,5100,16.264816441739,16.3174393908259,16.111272768376,16.2554452316277,14149.7200921004,0.0,1.0
2011-11-23,43.95,44.54,43.75,44.54,6400,15.8409493997791,16.0536037830753,15.7688631681532,16.0536037830753,17756.511488126,0.0,1.0
2011-11-25,43.51,44.11,43.51,43.64,1400,15.6823596902022,15.8986183850797,15.6823596902022,15.729215740759,3884.23688802757,0.0,1.0
2011-11-28,45.11,45.619,45.11,45.47,6100,16.259049543209,16.4425090026967,16.259049543209,16.3888047601355,16924.1750121201,0.0,1.0
2011-11-29,45.39,45.77,45.16,45.4,5900,16.3599702674851,16.4969341075742,16.2770711011154,16.3635745790664,16369.2840281162,0.0,1.0
2011-11-30,47.49,47.688,47.29,47.37,3900,17.1168756995565,17.1882410688661,17.0447894679306,17.073623960581,10820.3741880768,0.0,1.0
2011-12-01,47.72,48.04,47.59,47.78,2300,17.1997748659262,17.3151128365276,17.1529188153694,17.221400735414,6381.24631604529,0.0,1.0
2011-12-02,47.487,48.26,47.463,48.12,4500,17.1157944060821,17.394407691316,17.107144058287,17.3439473291779,12485.0471400886,0.0,1.0
2011-12-05,47.866,48.3001,47.81,48.13,10100,17.2523978150131,17.408860980757,17.2322136701578,17.3475516407592,28021.9946921988,0.0,1.0
2011-12-06,47.74,48.13,47.63,47.63,2500,17.2069834890888,17.3475516407592,17.1673360616946,17.1673360616946,6936.13730004923,0.0,1.0
2011-12-07,48.14,48.14,47.53,47.53,2800,17.3511559523405,17.3511559523405,17.1312929458817,17.1312929458817,7768.47377605513,0.0,1.0
2011-12-08,46.764,47.5,46.55,47.49,3700,16.8552026787547,17.1204800111378,16.778070410915,17.1168756995565,10265.4832040728,0.0,1.0
2011-12-09,47.3748,47.5655,46.54,46.54,2700,17.07535403014,17.1440882519952,16.7744660993337,16.7744660993337,7491.02828405317,0.0,1.0
2011-12-12,45.752,45.98,45.551,45.98,2000,16.4904463467279,16.5726246507814,16.4179996839439,16.5726246507814,5548.90984003939,0.0,1.0
2011-12-13,45.16,46.49,45.16,46.49,4000,16.2770711011154,16.7564445414273,16.2770711011154,16.7564445414273,11097.8196800788,0.0,1.0
2011-12-14,44.6,45.147,44.53,45.1,4500,16.0752296525631,16.2723854960597,16.049999471494,16.2554452316277,12485.0471400886,0.0,1.0
2011-12-15,44.79,45.07,44.77,45.07,4100,16.1437115726076,16.2446322968838,16.136502949445,16.2446322968838,11375.2651720807,0.0,1.0
2011-12-16,45.21,45.4155,44.89,45.24,18600,16.2950926590219,16.3691612620174,16.1797546884205,16.3059055937658,51604.8615123662,0.0,1.0
2011-12-19,44.23,45.04,44.23,45.04,6200,15.9418701240552,16.2338193621399,15.9418701240552,16.2338193621399,17201.6205041221,0.0,1.0
2011-12-20,45.88,45.9455,45.53,45.53,7200,16.5365815349684,16.5601897758259,16.4104306296232,16.4104306296232,19976.0754241418,0.0,1.0
2011-12-21,46.04,46.04,45.31,45.47,3400,16.6628694041538,16.6628694041538,16.3986666529584,16.4565741052752,9394.30035747492,0.19038,1.0
2011-12-22,46.13,46.13,45.83,45.83,10500,16.695442346082,16.695442346082,16.586865872988,16.586865872988,29011.8099274961,0.0,1.0
2011-12-23,46.28,46.37,46.16,46.37,5300,16.7497305826289,16.7823035245571,16.7062999933913,16.7823035245571,14644.0564395933,0.0,1.0
2011-12-27,46.089,46.2215,46.089,46.17,1900,16.6806035614258,16.7285581703756,16.6806035614258,16.7099192091611,5249.75608211834,0.0,1.0
2011-12-28,45.26,45.68,45.24,45.35,12400,16.3805705741095,16.532577636441,16.3733321425699,16.4131435160376,34261.5660096144,0.0,1.0
2011-12-29,45.95,45.95,45.46,45.62,8200,16.6302964622256,16.6302964622256,16.4529548895054,16.5108623418222,22656.842038616,0.0,1.0
2011-12-30,46.37,46.37,45.54,45.8,16800,16.7823035245571,16.7823035245571,16.4819086156638,16.5760082256786,46418.8958839939,0.0,1.0
2012-01-03,47.5,47.578,47.03,47.03,3800,17.1912749065444,17.2195047895488,17.0211717653638,17.0211717653638,10499.5121642367,0.0,1.0
2012-01-04,47.48,47.48,47.41,47.43,900,17.1840364750048,17.1840364750048,17.1587019646162,17.1659403961558,2486.72656521395,0.0,1.0
2012-01-05,46.891,47.0945,46.74,46.74,5400,16.9708646661636,17.044515707079,16.9162145080397,16.9162145080397,14920.3593912838,0.0,1.0
2012-01-06,46.86,46.86,46.65,46.72,800,16.9596450972773,16.9596450972773,16.8836415661115,16.9089760765001,2210.42361352351,0.0,1.0
2012-01-09,47.16,47.18,46.7,47.0,7600,17.0682215703712,17.0754600019108,16.9017376449605,17.0103141180544,20999.0243284734,0.0,1.0
2012-01-10,47.7822,47.96,47.7822,47.96,1000,17.2934091755681,17.3577588319551,17.2934091755681,17.3577588319551,2763.0295169044,0.0,1.0
2012-01-11,47.4,47.4,47.17,47.27,1500,17.1550827488464,17.1550827488464,17.071840786141,17.108032943839,4144.54427535659,0.0,1.0
2012-01-12,47.64,47.64,47.33,47.62,6400,17.2419439273216,17.2419439273216,17.1297482384578,17.234705495782,17683.3889081881,0.0,1.0
2012-01-13,47.1799,47.1928,46.82,47.12,2500,17.0754238097531,17.0800925980962,16.9451682341981,17.053744707292,6907.573792261,0.0,1.0
2012-01-17,47.9485,47.97,47.8024,47.81,2200,17.3535967338199,17.3613780477249,17.3007199914231,17.3034705954082,6078.66493718966,0.0,1.0
2012-01-18,48.72,48.72,47.934,48.08,5000,17.6328192304598,17.6328192304598,17.3483488709537,17.4011894211927,13815.147584522,0.0,1.0
2012-01-19,49.2299,49.23,48.83,48.83,6100,17.8173630425619,17.8173992347196,17.6726306039276,17.6726306039276,16854.4800531168,0.0,1.0
2012-01-20,48.95,49.08,48.82,49.08,5500,17.7160611931652,17.7631109981726,17.6690113881578,17.7631109981726,15196.6623429742,0.0,1.0
2012-01-23,49.64,49.73,49.37,49.37,3900,17.9657870812813,17.9983600232095,17.8680682554968,17.8680682554968,10775.8151159272,0.0,1.0
2012-01-24,49.64,49.64,49.04,49.04,8500,17.9657870812813,17.9657870812813,17.7486341350934,17.7486341350934,23485.7508936874,0.0,1.0
2012-01-25,49.7101,49.7101,48.89,49.06,3400,17.9911577838276,17.9911577838276,17.6943458985464,17.755872566633,9394.30035747496,0.0,1.0
2012-01-26,49.87,50.33,49.87,50.33,8100,18.0490290439867,18.2155129693975,18.0490290439867,18.2155129693975,22380.5390869256,0.0,1.0
2012-01-27,50.05,50.1,49.95,49.95,1400,18.1141749278431,18.1322710066921,18.0779827701451,18.0779827701451,3868.24132366615,0.0,1.0
2012-01-30,49.4635,49.4635,49.16,49.3,900,17.9019079229444,17.9019079229444,17.792064724331,17.8427337451082,2486.72656521395,0.0,1.0
2012-01-31,49.653,49.892,49.55,49.88,3000,17.9704920617821,18.0569913186803,17.9332141393531,18.0526482597565,8289.08855071318,0.0,1.0
2012-02-01,50.9372,50.94,50.718,50.718,2400,18.4352717509396,18.4362851313552,18.3559385412656,18.3559385412656,6631.27084057056,0.0,1.0
2012-02-02,50.92,50.9901,50.92,50.93,900,18.4290466998156,18.4544174023619,18.4290466998156,18.4326659155854,2486.72656521395,0.0,1.0
2012-02-03,51.6,51.6,51.13,51.13,3400,18.6751533721619,18.6751533721619,18.5050502309814,18.5050502309814,9394.30035747495,0.0,1.0
2012-02-06,51.4282,51.4282,51.11,51.37,1800,18.6129752452368,18.6129752452368,18.4978117994418,18.5919114094565,4973.4531304279,0.0,1.0
2012-02-07,51.4989,51.626,51.4,51.4,1200,18.6385631007292,18.6845633331634,18.6027690567659,18.6027690567659,3315.63542028528,0.0,1.0
2012-02-08,51.9,52.0,51.63,51.91,4700,18.7837298452559,18.8199220029539,18.6860110194713,18.7873490610257,12986.2387294506,0.0,1.0
2012-02-09,51.903,52.0,51.62,51.96,3500,18.7848156099868,18.8199220029539,18.6823918037015,18.8054451398747,9670.60330916539,0.0,1.0
2012-02-10,50.75,51.03,50.75,51.03,4300,18.367520031729,18.4688580732834,18.367520031729,18.4688580732834,11881.0269226889,0.0,1.0
2012-02-13,51.56,51.83,51.5508,51.83,5100,18.6606765090827,18.7583953348673,18.6573468305745,18.7583953348673,14091.4505362124,0.0,1.0
2012-02-14,51.3065,51.52,51.09,51.52,3300,18.5689293893183,18.6461996460035,18.4905733679022,18.6461996460035,9117.99740578451,0.0,1.0
2012-02-15,51.5199,51.8228,51.509,51.8228,2200,18.6461634538458,18.755789499513,18.6422185086567,18.755789499513,6078.66493718967,0.0,1.0
2012-02-16,51.96,51.96,51.18,51.27,2800,18.8054451398747,18.8054451398747,18.5231463098304,18.5557192517585,7736.48264733229,0.0,1.0
2012-02-17,51.9474,52.06,51.8698,52.04,2400,18.8008849280047,18.8416372975726,18.7727998136311,18.8343988660331,6631.27084057056,0.0,1.0
2012-02-21,52.11,52.217,52.01,52.01,8500,18.8597333764216,18.8984589851585,18.8235412187237,18.8235412187237,23485.7508936874,0.0,1.0
2012-02-22,52.06,52.06,51.7729,52.0,1700,18.8416372975726,18.8416372975726,18.7377296128217,18.8199220029539,4697.15017873749,0.0,1.0
2012-02-23,52.167,52.167,51.83,51.95,8000,18.8803629063095,18.8803629063095,18.7583953348673,18.8018259241049,22104.2361352352,0.0,1.0
2012-02-24,52.52,52.7975,52.26,52.26,16000,19.0081212229834,19.1085544605953,18.9140216129686,18.9140216129686,44208.4722704703,0.0,1.0
2012-02-27,52.34,52.34,52.172,52.23,2000,18.942975339127,18.942975339127,18.8821725141944,18.9031639656592,5526.0590338088,0.0,1.0
2012-02-28,52.8899,52.89,52.478,52.478,1700,19.1419960143083,19.142032206466,18.9929205167502,18.9929205167502,4697.15017873746,0.0,1.0
2012-02-29,52.746,53.3,52.7101,53.08,3700,19.0899154993808,19.2904200530277,19.0769225147673,19.2107973060921,10223.2092125463,0.0,1.0
2012-03-01,52.97,53.0,52.691,52.7,11000,19.1709859326243,19.1818435799337,19.070009812647,19.0732671068398,30393.3246859484,0.0,1.0
2012-03-02,52.5201,52.81,52.4101,52.74,8100,19.0081574151411,19.1130784803076,18.9683460416733,19.087743969919,22380.5390869256,0.0,1.0
2012-03-05,52.17,52.31,52.12,52.3,10200,18.8814486710404,18.9321176918176,18.8633525921914,18.9284984760478,28182.9010724249,0.0,1.0
2012-03-06,50.3648,50.82,50.3648,50.82,1100,18.2281078402764,18.3928545421176,18.2281078402764,18.3928545421176,3039.33246859483,0.0,1.0
2012-03-07,50.89,50.89,50.5,50.568,1200,18.4181890525062,18.4181890525062,18.277039637484,18.3016503047187,3315.63542028527,0.0,1.0
2012-03-08,52.08,52.08,51.75,51.76,8800,18.8488757291122,18.8488757291122,18.7294416087089,18.7330608244787,24314.6597487587,0.0,1.0
2012-03-09,51.747,51.89,51.615,51.63,3600,18.7283558439779,18.7801106294861,18.6805821958166,18.6860110194713,9946.90626085585,0.0,1.0
2012-03-12,51.42,51.55,51.3,51.48,10200,18.6100074883055,18.6570572933129,18.5665768990679,18.6317227829243,28182.9010724249,0.0,1.0
2012-03-13,52.3528,52.36,51.58,51.58,9000,18.9476079353124,18.9502137706666,18.6679149406223,18.6679149406223,24867.2656521395,0.0,1.0
2012-03-14,51.6611,52.23,51.64,52.23,10600,18.6972667805154,18.9031639656592,18.6896302352411,18.9031639656592,29288.1128791866,0.0,1.0
2012-03-15,52.12,52.2,51.79,51.89,37200,18.8633525921914,18.8923063183498,18.7439184717881,18.7801106294861,102784.698028844,0.0,1.0
2012-03-16,52.23,52.3699,52.13,52.13,21800,18.9031639656592,18.9537967942787,18.8669718079612,18.8669718079612,60234.0434685159,0.0,1.0
2012-03-19,52.28,52.28,52.1,52.1,1900,18.9212600445082,18.9212600445082,18.8561141606518,18.8561141606518,5249.75608211836,0.0,1.0
2012-03-20,51.41,51.42,51.2,51.2,7100,18.6063882725357,18.6100074883055,18.53038474137,18.53038474137,19617.5095700212,0.0,1.0
2012-03-21,51.4599,51.47,51.2016,51.45,2800,18.624448159227,18.6281035671545,18.5309638158931,18.6208651356149,7736.48264733232,0.0,1.0
2012-03-22,50.67,50.73,50.5,50.66,6200,18.3385663055706,18.3602816001894,18.277039637484,18.3349470898008,17130.7830048073,0.0,1.0
2012-03-23,50.84,50.98,50.54,50.67,4800,18.4000929736572,18.4507619944344,18.2915165005632,18.3385663055706,13262.5416811411,0.0,1.0
2012-03-26,51.588,51.588,51.1,51.1,4600,18.7449969980875,18.7449969980875,18.5676774948102,18.5676774948102,12659.6339292138,0.20498,1.0
2012-03-27,51.5,51.58,51.2368,51.58,11600,18.7130213499555,18.7420901209846,18.6173850932699,18.7420901209846,31924.2942562784,0.0,1.0
2012-03-28,50.57,51.25,50.49,51.25,3100,18.3750968867427,18.6221814404897,18.3460281157137,18.6221814404897,8531.49243055717,0.0,1.0
2012-03-29,50.5,50.5,49.76,50.4,42100,18.3496617120923,18.3496617120923,18.0807755800735,18.313325748306,115863.171395631,0.0,1.0
2012-03-30,50.81,50.82,50.6408,50.68,27300,18.4623031998299,18.4659367962085,18.4008227491034,18.4150664469077,75132.1752755518,0.0,1.0
2012-04-02,51.76,51.84,50.71,50.71,9800,18.8074948558,18.836563626829,18.4259672360436,18.4259672360436,26970.5244578903,0.0,1.0
2012-04-03,51.14,51.789,51.0,51.61,5700,18.5822118803248,18.818032285298,18.5313415310239,18.7529909101205,15686.9376948954,0.0,1.0
2012-04-04,50.3,50.58,49.9,50.49,4600,18.2769897845197,18.3787304831214,18.1316459293744,18.3460281157137,12659.6339292138,0.0,1.0
2012-04-05,50.23,50.47,50.04,50.04,3600,18.2515546098692,18.3387609229564,18.1825162786752,18.1825162786752,9907.53959677608,0.0,1.0
2012-04-09,49.5,49.89,49.5,49.63,1100,17.9863020742291,18.1280123329957,17.9863020742291,18.0335388271513,3027.30376568157,0.0,1.0
2012-04-10,48.55,49.44,48.49,49.34,8300,17.641110418259,17.9645004959573,17.6193088399872,17.928164532171,22842.3829592337,0.0,1.0
2012-04-11,49.45,49.5899,49.39,49.5899,7200,17.9681340923359,18.018968105673,17.9463325140641,18.018968105673,19815.0791935521,0.0,1.0
2012-04-12,50.4299,50.45,50.2,50.3299,2600,18.3241902014781,18.3314937301991,18.2406538207333,18.2878542376918,7155.44526433826,0.0,1.0
2012-04-13,49.6899,50.1,49.62,50.1,4300,18.0553040694593,18.204317856947,18.0299052307727,18.204317856947,11834.0056294825,0.0,1.0
2012-04-16,49.75,50.02,49.69,50.02,5200,18.0771419836949,18.175249085918,18.0553404054231,18.175249085918,14310.8905286765,0.0,1.0
2012-04-17,50.44,50.44,50.0499,50.05,2000,18.3278601338205,18.3278601338205,18.1861135390901,18.1861498750539,5504.18866487559,0.0,1.0
2012-04-18,50.2,50.2,49.871,49.98,3700,18.2406538207333,18.2406538207333,18.1211084998763,18.1607147004034,10182.7490300199,0.0,1.0
2012-04-19,49.86,50.054,49.63,50.054,6900,18.1171115438598,18.1876033136053,18.0335388271513,18.1876033136053,18989.4508938208,0.0,1.0
2012-04-20,50.24,50.51,50.24,50.29,2600,18.2551882062479,18.3532953084709,18.2551882062479,18.273356188141,7155.44526433825,0.0,1.0
2012-04-23,49.283,49.283,48.89,49.12,7200,17.9074530328128,17.9074530328128,17.7646526951325,17.8482254118411,19815.0791935521,0.0,1.0
2012-04-24,49.54,49.61,49.39,49.49,2300,18.0008364597436,18.026271634394,17.9463325140641,17.9826684778505,6329.81696460693,0.0,1.0
2012-04-25,50.25,50.25,49.8201,50.08,4000,18.2588218026265,18.2588218026265,18.1026134943091,18.1970506641898,11008.3773297512,0.0,1.0
2012-04-26,50.8999,50.8999,50.39,50.39,10800,18.4949692312738,18.4949692312738,18.3096921519274,18.3096921519274,29722.6187903282,0.0,1.0
2012-04-27,51.03,51.03,51.03,51.03,400,18.5422423201598,18.5422423201598,18.5422423201598,18.5422423201598,1100.83773297512,0.0,1.0
2012-04-30,50.592,50.79,50.592,50.71,1300,18.3830907987757,18.4550360070726,18.3830907987757,18.4259672360436,3577.72263216913,0.0,1.0
2012-05-01,51.15,51.25,50.94,50.94,1300,18.5858454767034,18.6221814404897,18.5095399527521,18.5095399527521,3577.72263216913,0.0,1.0
2012-05-02,50.68,50.88,50.6677,50.7564,19000,18.4150664469077,18.4877383744803,18.410597123362,18.4428271232404,52289.792316318,0.0,1.0
2012-05-03,50.434,50.72,50.4,50.56,4900,18.3256799759933,18.4296008324222,18.313325748306,18.3714632903641,13485.2622289452,0.0,1.0
2012-05-04,49.579,50.09,49.41,50.09,5900,18.0150074856203,18.2006842605684,17.9535997068214,18.2006842605684,16237.356561383,0.0,1.0
2012-05-07,49.53,49.76,49.4,49.4,2800,17.997202863365,18.0807755800735,17.9499661104428,17.9499661104428,7705.86413082581,0.0,1.0
2012-05-08,48.5001,49.0,48.461,49.0,1700,17.6229787723297,17.8046222552975,17.6087714104892,17.8046222552975,4678.56036514424,0.0,1.0
2012-05-09,47.93,48.1,47.54,47.85,2600,17.4158274427838,17.4775985812206,17.2741171840172,17.3867586717548,7155.44526433828,0.0,1.0
2012-05-10,48.17,48.2987,48.17,48.2987,700,17.503033755871,17.549798141264,17.503033755871,17.549798141264,1926.46603270646,0.0,1.0
2012-05-11,47.676,48.05,47.61,47.61,8400,17.3235340947666,17.4594305993274,17.2995523586676,17.2995523586676,23117.5923924774,0.0,1.0
2012-05-14,46.661,46.97,46.6557,46.73,8200,16.9547240623354,17.0670021904352,16.9527982562548,16.979795877348,22567.1735259899,0.0,1.0
2012-05-15,46.012,46.6,45.976,46.37,5700,16.7189036573622,16.9325591244258,16.7058227103991,16.8489864077172,15686.9376948954,0.0,1.0
2012-05-16,45.7413,46.14,45.7,46.11,5900,16.6205422033926,16.7654136910087,16.6055354503489,16.7545129018728,16237.356561383,0.0,1.0
2012-05-17,44.99,45.481,44.99,45.481,1900,16.347550107466,16.5259596896568,16.347550107466,16.5259596896568,5228.97923163181,0.0,1.0
2012-05-18,44.72,45.15,44.6499,45.15,5300,16.2494430052429,16.4056876495241,16.2239714946287,16.4056876495241,14586.0999619203,0.0,1.0
2012-05-21,45.42,45.42,45.03,45.03,7600,16.5037947517472,16.5037947517472,16.3620844929805,16.3620844929805,20915.9169265272,0.0,1.0
2012-05-22,45.66,45.87,45.54,45.87,700,16.5910010648343,16.6673065887856,16.5473979082908,16.6673065887856,1926.46603270646,0.0,1.0
2012-05-23,44.58,44.73,43.96,44.73,5500,16.1985726559421,16.2530766016216,15.9732896804669,16.2530766016216,15136.5188284078,0.0,1.0
2012-05-24,44.5,44.79,44.34,44.72,4900,16.169503884913,16.2748781798934,16.1113663428549,16.2494430052429,13485.2622289452,0.0,1.0
2012-05-25,44.24,44.38,44.2,44.38,3400,16.0750303790686,16.1259007283694,16.0604959935541,16.1259007283694,9357.12073028849,0.0,1.0
2012-05-29,45.13,45.4292,44.966,45.23,5400,16.3984204567668,16.5071376604155,16.3388294761573,16.4347564205532,14861.3093951641,0.0,1.0
2012-05-30,44.1201,44.44,44.1201,44.44,6100,16.0314635584888,16.1477023066412,16.0314635584888,16.1477023066412,16787.7754278705,0.0,1.0
2012-05-31,44.3699,44.3699,44.1,44.1,16600,16.122230796027,16.122230796027,16.0241600297677,16.0241600297677,45684.7659184674,0.0,1.0
2012-06-01,43.07,43.26,42.87,43.148,48300,15.6498996027686,15.7189379339626,15.577227675196,15.678241654522,132926.156256746,0.0,1.0
2012-06-04,43.32,43.338,42.984,43.29,11100,15.7407395122344,15.747279985716,15.6186506739124,15.7298387230985,30548.2470900596,0.0,1.0
2012-06-05,43.36,43.63,43.348,43.46,5800,15.755273897749,15.853380999972,15.7509135820946,15.7916098615353,15962.1471281392,0.0,1.0
2012-06-06,44.8499,44.8499,44.08,44.08,13700,16.2966434222014,16.2966434222014,16.0168928370105,16.0168928370105,37703.6923543977,0.0,1.0
2012-06-07,45.0,45.59,44.97,45.59,1300,16.3511837038446,16.5655658901839,16.3402829147087,16.5655658901839,3577.72263216914,0.0,1.0
2012-06-08,44.7,44.71,44.26,44.34,7100,16.2421758124857,16.2458094088643,16.0822975718258,16.1113663428549,19539.8697603083,0.0,1.0
2012-06-11,44.48,45.29,44.48,45.29,1700,16.1622366921558,16.456557998825,16.1622366921558,16.456557998825,4678.56036514424,0.0,1.0
2012-06-12,45.03,45.03,44.58,44.79,1300,16.3620844929805,16.3620844929805,16.1985726559421,16.2748781798934,3577.72263216914,0.0,1.0
2012-06-13,44.8608,45.2082,44.8608,45.05,2900,16.3006040422541,16.4268351804477,16.3006040422541,16.3693516857378,7981.07356406958,0.0,1.0
2012-06-14,45.17,45.17,44.77,44.78,4400,16.4129548422814,16.4129548422814,16.2676109871361,16.2712445835147,12109.2150627263,0.0,1.0
2012-06-15,45.57,45.67,45.4239,45.47,16100,16.5582986974267,16.594634661213,16.5052118543348,16.5219627336403,44308.7187522484,0.0,1.0
2012-06-18,45.92,46.2977,45.854,45.92,16200,16.6854745706788,16.8227155058997,16.6614928345798,16.6854745706788,44583.9281854922,0.0,1.0
2012-06-19,47.0,47.0,46.609,46.609,900,17.0779029795711,17.0779029795711,16.9358293611665,16.9358293611665,2476.88489919401,0.0,1.0
2012-06-20,46.6501,46.811,46.42,46.6718,3200,16.9507634422827,17.0092280080149,16.8671543896104,16.9586483464243,8806.70186380095,0.0,1.0
2012-06-21,45.342,46.62,45.3037,46.23,8600,16.4754526999938,16.939826317183,16.4615360258637,16.7981160584164,23668.0112589651,0.0,1.0
2012-06-22,45.59,45.6,45.37,45.37,1200,16.5655658901839,16.5691994865626,16.485626769854,16.485626769854,3302.51319892536,0.0,1.0
2012-06-25,44.5236,44.5236,44.34,44.44,3200,16.386022625923,16.386022625923,16.3184523091894,16.3552553139462,8694.94222317263,0.57228,1.0
2012-06-26,44.83,44.83,44.69,44.69,1600,16.498787032498,16.498787032498,16.4472628258384,16.4472628258384,4347.47111158632,0.0,1.0
2012-06-27,45.2543,45.2543,45.11,45.13,1400,16.6549421816813,16.6549421816813,16.6018354458172,16.6091960467685,3804.03722263804,0.0,1.0
2012-06-28,44.6322,44.92,44.5301,44.81,3000,16.4259906890889,16.5319097367791,16.3884148212321,16.4914264315466,8151.50833422437,0.0,1.0
2012-06-29,46.4505,46.8999,46.4505,46.58,3400,17.0951797245828,17.2605724279601,17.0951797245828,17.1428396157429,9238.37611212094,0.0,1.0
2012-07-02,47.117,47.117,46.76,46.76,3200,17.3404717512872,17.3404717512872,17.2090850243053,17.2090850243053,8694.94222317267,0.0,1.0
2012-07-03,47.5899,47.5899,47.4128,47.4128,300,17.5145131607824,17.5145131607824,17.449335039358,17.449335039358,815.150833422436,0.0,1.0
2012-07-05,47.28,47.329,47.222,47.26,2400,17.4004606490409,17.4184941213718,17.3791149062819,17.3931000480895,6521.20666737949,0.0,1.0
2012-07-06,46.5182,46.64,46.43,46.63,2700,17.1200953588032,17.164921418597,17.0876351086076,17.1612411181213,7336.35750080192,0.0,1.0
2012-07-09,46.1,46.2082,45.952,46.0801,6000,16.96618519291,17.0060060440569,16.9117167458699,16.9588613949634,16303.0166684487,0.0,1.0
2012-07-10,45.92,46.59,45.83,46.59,2900,16.8999397843477,17.1465199162186,16.8668170800665,17.1465199162186,7879.79138975021,0.0,1.0
2012-07-11,46.1711,46.2799,45.81,46.19,2200,16.9923521292921,17.0323937984676,16.8594564791151,16.9993078971912,5977.77277843121,0.0,1.0
2012-07-12,45.71,45.71,45.3,45.3,4700,16.8226534743583,16.8226534743583,16.6717611548552,16.6717611548552,12770.6963902848,0.0,1.0
2012-07-13,46.389,46.389,46.15,46.15,2500,17.0725458766573,17.0725458766573,16.9845866952884,16.9845866952884,6792.92361185365,0.0,1.0
2012-07-16,46.289,46.289,46.1145,46.2599,1100,17.0357428719005,17.0357428719005,16.9715216285998,17.0250331975162,2988.8863892156,0.0,1.0
2012-07-17,46.69,46.69,46.41,46.4675,11000,17.1833229209755,17.1833229209755,17.0802745076563,17.1014362353915,29888.8638921559,0.0,1.0
2012-07-18,46.88,46.88,46.3401,46.4,2100,17.2532486300135,17.2532486300135,17.0545492073312,17.0765942071806,5706.05583395705,0.0,1.0
2012-07-19,47.15,47.179,47.02,47.0937,2800,17.352616742857,17.3632896142365,17.3047728366731,17.3318966511789,7608.07444527607,0.0,1.0
2012-07-20,46.4869,46.67,46.3601,46.67,1400,17.1085760183143,17.1759623200241,17.0619098082826,17.1759623200241,3804.03722263803,0.0,1.0
2012-07-23,45.41,45.45,45.3808,45.43,3000,16.7122444600877,16.7269656619905,16.7014979826987,16.7196050610391,8151.50833422437,0.0,1.0
2012-07-24,45.05,45.37,44.889,45.37,3100,16.579753642963,16.697523258185,16.5205008053045,16.697523258185,8423.22527869853,0.0,1.0
2012-07-25,45.38,45.58,45.38,45.57,2400,16.7012035586607,16.7748095681744,16.7012035586607,16.7711292676987,6521.20666737948,0.0,1.0
2012-07-26,46.201,46.316,46.12,46.12,2200,17.0033562277144,17.0456796831848,16.9735457938614,16.9735457938614,5977.77277843121,0.0,1.0
2012-07-27,47.36,47.36,46.66,46.66,6300,17.4299030528464,17.4299030528464,17.1722820195484,17.1722820195484,17118.1675018712,0.0,1.0
2012-07-30,47.27,47.309,46.98,46.98,2000,17.3967803485652,17.4111335204204,17.2900516347703,17.2900516347703,5434.33888948291,0.0,1.0
2012-07-31,46.8435,47.42,46.8435,47.42,4300,17.2398155332772,17.4519848557005,17.2398155332772,17.4519848557005,11683.8286123883,0.0,1.0
2012-08-01,47.0527,47.25,47.0527,47.12,2100,17.3168074192286,17.3894197476138,17.3168074192286,17.3415758414299,5706.05583395705,0.0,1.0
2012-08-02,46.52,46.892,46.235,46.5,10000,17.1207578128888,17.2576649905843,17.0158692493318,17.1133972119374,27171.6944474146,0.0,1.0
2012-08-03,47.66,47.97,47.64,47.7,7600,17.5403120671169,17.6544013818632,17.5329514661656,17.5550332690197,20650.4877800351,0.0,1.0
2012-08-06,48.11,48.23,48.0,48.0,4000,17.7059255885228,17.750089194231,17.6654422832903,17.6654422832903,10868.6777789658,0.0,1.0
2012-08-07,48.13,48.23,48.13,48.19,3500,17.7132861894742,17.750089194231,17.7132861894742,17.7353679923283,9510.09305659507,0.0,1.0
2012-08-08,48.005,48.1775,47.86,47.86,7100,17.6672824335281,17.7307676167337,17.6139180766307,17.6139180766307,19291.9030576643,0.0,1.0
2012-08-09,48.32,48.4408,48.08,48.08,2900,17.7832118985122,17.8276699282585,17.6948846870957,17.6948846870957,7879.79138975022,0.0,1.0
2012-08-10,48.33,48.33,47.811,48.08,3100,17.7868921989879,17.7868921989879,17.5958846042998,17.6948846870957,8423.2252786985,0.0,1.0
2012-08-13,48.14,48.18,47.972,47.972,9400,17.7169664899498,17.7316876918526,17.6551374419583,17.6551374419583,25541.3927805697,0.0,1.0
2012-08-14,48.1708,48.49,48.1708,48.29,5700,17.728301815415,17.8457770065988,17.728301815415,17.7721709970851,15487.8658350263,0.0,1.0
2012-08-15,48.31,48.31,48.092,48.092,600,17.7795315980365,17.7795315980365,17.6993010476666,17.6993010476666,1630.30166684487,0.0,1.0
2012-08-16,48.35,48.35,48.17,48.17,1200,17.7942527999392,17.7942527999392,17.7280073913769,17.7280073913769,3260.60333368975,0.0,1.0
2012-08-17,48.07,48.09,47.9278,47.9278,3700,17.6912043866201,17.6985649875714,17.6388705138558,17.6388705138558,10053.5269455434,0.0,1.0
2012-08-20,47.94,47.94,47.94,47.94,200,17.6433604804361,17.6433604804361,17.6433604804361,17.6433604804361,543.433888948292,0.0,1.0
2012-08-21,48.04,48.4757,48.031,48.21,2200,17.680163485193,17.8405141769186,17.6768512147649,17.7427285932796,5977.7727784312,0.0,1.0
2012-08-22,47.7154,47.998,47.68,47.998,4200,17.5607009317522,17.6647062231951,17.5476726680683,17.6647062231951,11412.1116679141,0.0,1.0
2012-08-23,48.03,48.12,47.897,48.02,11100,17.6764831847173,17.7096058889985,17.6275351883907,17.6728028842416,30160.5808366302,0.0,1.0
2012-08-24,47.956,47.99,47.82,47.82,700,17.6492489611972,17.6617619828146,17.5991968747279,17.5991968747279,1902.01861131902,0.0,1.0
2012-08-27,48.038,48.038,47.79,47.86,5000,17.6794274250979,17.6794274250979,17.5881559733009,17.6139180766307,13585.8472237072,0.0,1.0
2012-08-28,47.94,47.94,47.68,47.93,1300,17.6433604804361,17.6433604804361,17.5476726680683,17.6396801799605,3532.3202781639,0.0,1.0
2012-08-29,47.65,47.687,47.44,47.61,3800,17.5366317666413,17.5502488784013,17.4593454566519,17.5219105647385,10325.2438900175,0.0,1.0
2012-08-30,46.9701,47.45,46.8807,47.45,10700,17.2864081372994,17.4630257571276,17.2535062510468,17.4630257571276,29073.7130587336,0.0,1.0
2012-08-31,47.56,47.6183,47.37,47.48,2200,17.5035090623601,17.5249652141333,17.4335833533221,17.4740666585546,5977.7727784312,0.0,1.0
2012-09-04,47.2138,47.5775,47.065,47.38,2300,17.3760970598919,17.5099495881925,17.3213341888137,17.4372636537978,6249.48972290533,0.0,1.0
2012-09-05,47.26,47.26,47.26,47.26,300,17.3931000480895,17.3931000480895,17.3931000480895,17.3931000480895,815.150833422438,0.0,1.0
2012-09-06,48.07,48.33,47.83,47.83,6200,17.6912043866201,17.7868921989879,17.6028771752036,17.6028771752036,16846.450557397,0.0,1.0
2012-09-07,48.8,48.8,48.4,48.4,4400,17.9598663213451,17.9598663213451,17.8126543023177,17.8126543023177,11955.5455568624,0.0,1.0
2012-09-10,48.11,48.47,48.11,48.43,1300,17.7059255885228,17.8384164056475,17.7059255885228,17.8236952037447,3532.32027816389,0.0,1.0
2012-09-11,48.62,48.7565,48.36,48.36,2200,17.8936209127828,17.9438570142759,17.7979331004149,17.7979331004149,5977.77277843118,0.0,1.0
2012-09-12,48.4001,48.69,48.4,48.6,7600,17.8126911053224,17.9193830161125,17.8126543023177,17.8862603118314,20650.4877800351,0.0,1.0
2012-09-13,49.62,49.62,48.47,48.57,4800,18.2616509603513,18.2616509603513,17.8384164056475,17.8752194104043,13042.413334759,0.0,1.0
2012-09-14,50.0964,50.3699,49.84,49.84,70400,18.436980475013,18.537636693023,18.3426175708164,18.3426175708164,191288.728909798,0.0,1.0
2012-09-17,50.12,50.199,49.87,50.09,5500,18.4456659841356,18.4747403578935,18.3536584722434,18.4346250827085,14944.431946078,0.0,1.0
2012-09-18,49.9135,50.35,49.79,49.79,8700,18.3696677793127,18.5303128950763,18.3242160684379,18.3242160684379,23639.3741692506,0.0,1.0
2012-09-19,50.44,50.54,49.9901,50.54,3800,18.5634355993575,18.6002386041144,18.3978588809564,18.6002386041144,10325.2438900175,0.0,1.0
2012-09-20,49.99,50.0,49.49,50.0,2500,18.3978220779517,18.4015023784273,18.2138070541674,18.4015023784273,6792.92361185362,0.0,1.0
2012-09-21,49.76,50.53,49.76,49.95,6800,18.3131751670109,18.5965583036387,18.3131751670109,18.3831008760489,18476.7522242419,0.0,1.0
2012-09-24,49.29,49.6,49.0,49.33,4700,18.3040885051364,18.4192085586279,18.1963955518703,18.3189427055869,12656.3527014739,0.44531,1.0
2012-09-25,49.35,49.64,49.1201,49.33,2000,18.3263698058122,18.4340627590784,18.2409952887229,18.3189427055869,5385.68200062717,0.0,1.0
2012-09-26,48.6899,48.84,48.36,48.84,2200,18.0812383628777,18.1369787500682,17.9587283446622,18.1369787500682,5924.25020068989,0.0,1.0
2012-09-27,49.26,49.33,48.7601,49.08,2900,18.2929478547985,18.3189427055869,18.1073074846683,18.2261039527713,7809.23890090942,0.0,1.0
2012-09-28,48.84,49.1,48.5817,49.1,8000,18.1369787500682,18.2335310529965,18.0410577506591,18.2335310529965,21542.7280025087,0.0,1.0
2012-10-01,49.14,49.54,48.9601,49.02,3300,18.248385253447,18.3969272579521,18.1815784869209,18.2038226520955,8886.37530103485,0.0,1.0
2012-10-02,49.23,49.78,49.19,49.32,5400,18.2818072044607,18.4860524606551,18.2669530040102,18.3152291554743,14541.3414016933,0.0,1.0
2012-10-03,49.0101,49.3,49.0101,49.3,600,18.200146237484,18.3078020552491,18.200146237484,18.3078020552491,1615.70460018815,0.0,1.0
2012-10-04,49.4817,49.63,49.06,49.06,8300,18.3752772607955,18.4303492089657,18.218676852546,18.218676852546,22350.5803026027,0.0,1.0
2012-10-05,49.3949,50.0,49.3949,49.71,3700,18.3430436458179,18.5677505631329,18.3430436458179,18.4600576098667,9963.51170116026,0.0,1.0
2012-10-08,49.232,49.4,49.13,49.33,10400,18.2825499144832,18.3449375563753,18.2446717033344,18.3189427055869,28005.5464032613,0.0,1.0
2012-10-09,48.79,49.11,48.79,49.11,3900,18.1184109995051,18.2372446031091,18.1184109995051,18.2372446031091,10502.079901223,0.0,1.0
2012-10-10,48.6101,49.02,48.5,49.02,6300,18.0516042329789,18.2038226520955,18.0107180462389,18.2038226520955,16964.8983019756,0.0,1.0
2012-10-11,49.0399,49.04,48.922,48.9972,800,18.2112126168196,18.2112497523208,18.1674298609918,18.1953557578387,2154.27280025087,0.0,1.0
2012-10-12,48.7901,49.1367,48.7901,48.92,4100,18.1184481350062,18.2471597819099,18.1184481350062,18.1666871509692,11040.6481012857,0.0,1.0
2012-10-15,49.12,49.23,48.82,48.87,3100,18.2409581532218,18.2818072044607,18.129551649843,18.1481194004061,8347.80710097211,0.0,1.0
2012-10-16,49.61,49.719,49.53,49.53,7400,18.4229221087405,18.4633998049681,18.3932137078395,18.3932137078395,19927.0234023205,0.0,1.0
2012-10-17,50.013,50.2199,49.935,50.02,2100,18.5725781782793,18.6494115301096,18.5436124874008,18.5751776633582,5654.96610065854,0.0,1.0
2012-10-18,49.95,49.97,49.69,49.69,2400,18.5491828125698,18.556609912795,18.4526305096415,18.4526305096415,6462.8184007526,0.0,1.0
2012-10-19,49.4,49.89,49.39,49.89,2200,18.3449375563753,18.526901511894,18.3412240062627,18.526901511894,5924.2502006899,0.0,1.0
2012-10-22,49.68,49.68,49.55,49.55,600,18.4489169595289,18.4489169595289,18.4006408080647,18.4006408080647,1615.70460018815,0.0,1.0
2012-10-23,48.83,49.01,48.64,48.96,1600,18.1332651999556,18.2001091019829,18.0627077478157,18.1815413514197,4308.54560050174,0.0,1.0
2012-10-24,49.146,49.3199,49.05,49.3199,1100,18.2506133835146,18.3151920199732,18.2149633024334,18.3151920199732,2962.12510034495,0.0,1.0
2012-10-25,49.39,49.39,49.058,49.34,3300,18.3412240062627,18.3412240062627,18.2179341425235,18.3226562556996,8886.37530103483,0.0,1.0
2012-10-26,49.2499,49.2499,48.98,49.02,3400,18.2891971691848,18.2891971691848,18.188968451645,18.2038226520955,9155.65940106619,0.0,1.0
2012-10-31,48.98,49.3399,48.88,49.31,1500,18.188968451645,18.3226191201984,18.1518329505187,18.3115156053617,4039.26150047038,0.0,1.0
2012-11-01,49.8199,49.8199,49.45,49.45,3000,18.5008695256045,18.5008695256045,18.3635053069385,18.3635053069385,8078.52300094076,0.0,1.0
2012-11-02,49.2531,50.04,49.2531,50.04,4700,18.2903855052208,18.5826047635834,18.2903855052208,18.5826047635834,12656.3527014739,0.0,1.0
2012-11-05,49.5647,49.5647,49.29,49.408,2900,18.4060997267303,18.4060997267303,18.3040885051364,18.3479083964654,7809.23890090939,0.0,1.0
2012-11-06,49.812,49.8699,49.487,49.52,2400,18.4979358210155,18.5194372761676,18.3772454423552,18.3895001577268,6462.81840075262,0.0,1.0
2012-11-07,49.01,49.31,49.0035,49.1701,7100,18.2001091019829,18.3115156053617,18.1976952944097,18.259563039286,19119.1711022264,0.0,1.0
2012-11-08,48.8432,48.934,48.78,48.89,2200,18.1381670861043,18.1718861211269,18.1146974493925,18.1555465006314,5924.25020068988,0.0,1.0
2012-11-09,48.652,48.97,48.652,48.68,6000,18.0671640079509,18.1852549015324,18.0671640079509,18.0775619482662,16157.0460018815,0.0,1.0
2012-11-12,48.8176,48.8983,48.68,48.68,2800,18.1286603978159,18.1586287472248,18.0775619482662,18.0775619482662,7539.95480087806,0.0,1.0
2012-11-13,48.4245,48.73,48.26,48.5,2200,17.9826807428886,18.0961296988293,17.9215928435359,18.0107180462389,5924.25020068989,0.0,1.0
2012-11-14,47.92,48.4929,47.92,48.4929,9600,17.7953321397066,18.008081425659,17.7953321397066,18.008081425659,25851.2736030104,0.0,1.0
2012-11-15,47.97,48.3974,47.76,48.19,2400,17.8138998902697,17.9726170220834,17.7359153379046,17.8955979927475,6462.81840075262,0.0,1.0
2012-11-16,48.2399,48.2825,47.8496,48.06,9400,17.9141286078095,17.9299483312893,17.7691887469137,17.8473218412834,25312.7054029477,0.0,1.0
2012-11-19,49.22,49.23,48.75,48.75,2600,18.278093654348,18.2818072044607,18.1035567990546,18.1035567990546,7001.38660081534,0.0,1.0
2012-11-20,49.14,49.16,48.9525,49.02,4900,18.248385253447,18.2558123536723,18.1787561888353,18.2038226520955,13194.9209015366,0.0,1.0
2012-11-21,49.31,49.3599,49.024,49.024,2700,18.3115156053617,18.3300462204237,18.2053080721406,18.2053080721406,7270.67070084668,0.0,1.0
2012-11-23,49.9341,50.09,49.9341,49.96,700,18.5432782678907,18.6011725141466,18.5432782678907,18.5528963626824,1884.98870021951,0.0,1.0
2012-11-26,50.02,50.0685,49.728,49.92,6100,18.5751776633582,18.5931883814044,18.4667420000695,18.5380421622319,16426.3301019129,0.0,1.0
2012-11-27,49.88,50.167,49.8635,49.9,3000,18.5231879617814,18.6297668500138,18.5170606040956,18.5306150620066,8078.52300094076,0.0,1.0
2012-11-28,49.83,50.135,49.68,49.68,8100,18.5046202112183,18.6178834896534,18.4489169595289,18.4489169595289,21812.01210254,0.0,1.0
2012-11-29,50.25,50.4494,50.24,50.41,6200,18.6605893159486,18.7346375051943,18.656875765836,18.7200061177506,16695.6142019442,0.0,1.0
2012-11-30,50.424,50.5963,50.2901,50.5963,4700,18.7252050879083,18.7891895563488,18.6754806519002,18.7891895563488,12656.3527014738,0.0,1.0
2012-12-03,50.5899,50.8,50.459,50.73,11800,18.7868128842768,18.864834572143,18.7382025133025,18.8388397213547,31775.5238037003,0.0,1.0
2012-12-04,50.63,50.7,50.444,50.67,3300,18.8017042202284,18.8276990710168,18.7326321881335,18.8165584206789,8886.37530103483,0.0,1.0
2012-12-05,50.85,51.0,50.5937,50.5937,2100,18.8834023227062,18.9391055743956,18.7882240333196,18.7882240333196,5654.96610065852,0.0,1.0
2012-12-06,50.85,50.958,50.762,50.92,2300,18.8834023227062,18.9235086639225,18.8507230817151,18.9093971734946,6193.53430072124,0.0,1.0
2012-12-07,50.84,50.89,50.59,50.708,3300,18.8796887725935,18.8982565231567,18.7868500197779,18.8306699111069,8886.37530103486,0.0,1.0
2012-12-10,51.294,51.32,50.82,50.82,6400,19.0482839477068,19.0579391779996,18.8722616723683,18.8722616723683,17234.1824020069,0.0,1.0
2012-12-11,51.65,51.7385,51.3101,51.3101,6400,19.1804863317163,19.213351250213,19.0542627633881,19.0542627633881,17234.182402007,0.0,1.0
2012-12-12,51.7101,51.9285,51.6222,51.83,4400,19.2028047678932,19.2839087023529,19.1701626624032,19.2473302337436,11848.5004013798,0.0,1.0
2012-12-13,51.55,51.6247,51.2525,51.576,11900,19.14335083059,19.1710910499314,19.0328727147394,19.1530060608829,32044.8079037317,0.0,1.0
2012-12-14,51.82,51.8699,51.4722,51.72,19100,19.243616683631,19.262147298693,19.1144594107138,19.2064811825047,51433.2631059894,0.0,1.0
2012-12-17,51.9284,51.94,51.6,51.77,5700,19.2838715668518,19.2881792849825,19.1619185811532,19.2250489330678,15349.1937017875,0.0,1.0
2012-12-18,52.2001,52.43,52.02,52.09,28300,19.3847687234119,19.4701432405012,19.3178876858835,19.3438825366719,76207.4003088745,0.0,1.0
2012-12-19,52.44,52.73,52.25,52.33,54600,19.4738567906138,19.58154974388,19.4032993384739,19.4330077393749,147029.118617122,0.0,1.0
2012-12-20,52.4515,52.728,52.23,52.4,15100,19.4781273732433,19.5808070338574,19.3958722382486,19.4590025901633,40661.8991047352,0.0,1.0
2012-12-21,52.0776,52.1499,51.794,51.91,7500,19.3392777345322,19.3661267018465,19.2339614533381,19.2770386346446,20196.3075023519,0.0,1.0
2012-12-24,51.69,51.97,51.69,51.91,900,19.2731431205764,19.3775439732319,19.2731431205764,19.3551723619486,2413.77338968304,0.20951,1.0
2012-12-26,52.0599,52.3299,51.82,52.03,8600,19.4110641041381,19.511736354913,19.3216149450236,19.3999155845152,23064.9457236378,0.0,1.0
2012-12-27,52.425,52.425,51.95,52.0145,6800,19.5471953587971,19.5471953587971,19.3700867694708,19.3941362516004,18237.3989442718,0.0,1.0
2012-12-28,52.23,52.4399,51.98,52.24,10000,19.4744876221263,19.5527509755991,19.3812725751125,19.4782162240068,26819.7043298114,0.0,1.0
2012-12-31,52.9399,53.01,52.24,52.39,12000,19.7391810696267,19.7653185688094,19.4782162240068,19.5341452522151,32183.6451957738,0.0,1.0
2013-01-02,53.64,53.7056,53.28,53.46,8500,20.0002204872842,20.0246801156206,19.8659908195843,19.9331056534343,22796.7486803397,0.0,1.0
2013-01-03,53.239,53.63,53.1601,53.27,12500,19.850703551874,19.9964918854037,19.8212848830365,19.8622622177038,33524.6304122644,0.0,1.0
2013-01-04,53.3712,53.385,52.98,52.98,7700,19.899995668735,19.9051411393301,19.7541327631677,19.7541327631677,20651.1723339548,0.0,1.0
2013-01-07,53.1399,53.17,52.7501,53.02,55200,19.8137531072378,19.8249761988982,19.6684122059338,19.7690471706899,148044.767900559,0.0,1.0
2013-01-08,52.755,52.93,52.51,52.93,13900,19.6702392208553,19.735489753765,19.5788884747818,19.735489753765,37279.3890184379,0.0,1.0
2013-01-09,52.77,52.89,52.65,52.74,17500,19.6758321236761,19.7205753462428,19.6310889011095,19.6646463180345,46934.4825771701,0.0,1.0
2013-01-10,53.345,53.73,52.75,53.13,92200,19.8902267318079,20.0337779042092,19.668374919915,19.810061791376,247277.673920862,0.0,1.0
2013-01-11,52.99,53.12,52.84,52.98,12900,19.7578613650483,19.8063331894955,19.70193233684,19.7541327631677,34597.4185854568,0.0,1.0
2013-01-14,53.09,53.11,52.9,52.9601,30600,19.7951473838538,19.8026045876149,19.7243039481233,19.7467128454254,82068.2952492231,0.0,1.0
2013-01-15,52.856,53.015,52.74,52.86,10500,19.7078980998489,19.7671828697497,19.6646463180345,19.7093895406011,28160.689546302,0.0,1.0
2013-01-16,52.9796,53.039,52.64,52.64,5600,19.7539836190925,19.776131514263,19.6273602992289,19.6273602992289,15019.0344246944,0.0,1.0
2013-01-17,53.09,53.379,53.0302,53.1,13200,19.7951473838538,19.9029039782018,19.7728503446081,19.7988759857344,35402.0097153511,0.0,1.0
2013-01-18,53.379,53.379,53.02,53.22,3700,19.9029039782018,19.9029039782018,19.7690471706899,19.843619208301,9923.29060203023,0.0,1.0
2013-01-22,53.25,53.42,53.1,53.26,10600,19.8548050139427,19.918191245912,19.7988759857344,19.8585336158232,28428.8865896001,0.0,1.0
2013-01-23,53.19,53.36,53.03,53.36,36600,19.8324334026593,19.8958196346287,19.7727757725705,19.8958196346287,98160.1178471101,0.0,1.0
2013-01-24,53.14,53.33,53.0086,53.15,41300,19.8137903932566,19.8846338289871,19.7647965645461,19.8175189951371,110765.378882121,0.0,1.0
2013-01-25,53.4425,53.605,53.25,53.36,31100,19.9265806001433,19.9871703807023,19.8548050139427,19.8958196346287,83409.2804657136,0.0,1.0
2013-01-28,53.079,53.35,53.0,53.35,24400,19.7910459217852,19.8920910327482,19.7615899669288,19.8920910327482,65440.07856474,0.0,1.0
2013-01-29,53.71,53.75,53.45,53.45,15500,20.0263207004481,20.0412351079703,19.9293770515537,19.9293770515537,41570.5417112077,0.0,1.0
2013-01-30,53.6841,53.849,53.5601,53.62,5400,20.0166636215774,20.0781482665878,19.9704289582586,19.9927632835231,14482.6403380982,0.0,1.0
2013-01-31,53.402,53.77,53.3,53.51,8900,19.9114797625271,20.0486923117314,19.8734480233454,19.951748662837,23869.5368535321,0.0,1.0
2013-02-01,54.0199,54.03,53.628,53.66,14900,20.1418700727264,20.1456359606258,19.9957461650275,20.0076776910453,39961.3594514191,0.0,1.0
2013-02-04,53.0,53.64,52.88,53.42,6100,19.7615899669288,20.0002204872842,19.7168467443622,19.918191245912,16360.019641185,0.0,1.0
2013-02-05,53.32,53.51,53.0901,53.29,22600,19.8809052271065,19.951748662837,19.7951846698726,19.8697194214649,60612.531785374,0.0,1.0
2013-02-06,53.174,53.21,52.88,52.93,10100,19.8264676396505,19.8398906064204,19.7168467443622,19.735489753765,27087.9013731095,0.0,1.0
2013-02-07,52.825,53.14,52.57,53.09,12800,19.6963394340192,19.8137903932566,19.6012600860651,19.7951473838538,34329.2215421586,0.0,1.0
2013-02-08,53.152,53.2,52.974,53.06,11700,19.8182647155132,19.8361620045399,19.7518956020394,19.7839615782122,31379.0540658795,0.0,1.0
2013-02-11,52.8394,52.98,52.71,52.98,5300,19.7017086207272,19.7541327631677,19.6534605123928,19.7541327631677,14214.4432948,0.0,1.0
2013-02-12,53.1438,53.2699,52.85,52.85,3100,19.8152072619712,19.862224931685,19.7056609387205,19.7056609387205,8314.10834224154,0.0,1.0
2013-02-13,53.35,53.4148,53.21,53.4148,3000,19.8920910327482,19.9162523729342,19.8398906064204,19.9162523729342,8045.91129894343,0.0,1.0
2013-02-14,53.21,53.23,53.0101,53.09,4000,19.8398906064204,19.8473478101815,19.7653558548282,19.7951473838538,10727.8817319246,0.0,1.0
2013-02-15,53.01,53.23,53.01,53.2,1800,19.7653185688094,19.8473478101815,19.7653185688094,19.8361620045399,4827.54677936606,0.0,1.0
2013-02-19,53.33,53.33,53.15,53.164,3900,19.8846338289871,19.8846338289871,19.8175189951371,19.8227390377699,10459.6846886265,0.0,1.0
2013-02-20,52.735,53.08,52.735,53.01,3000,19.6627820170942,19.7914187819733,19.6627820170942,19.7653185688094,8045.91129894343,0.0,1.0
2013-02-21,52.222,52.41,51.97,52.37,11800,19.4715047406218,19.5416024559762,19.3775439732319,19.526688048454,31647.2511091776,0.0,1.0
2013-02-22,52.568,52.568,52.21,52.5,5400,19.600514365689,19.600514365689,19.4670304183652,19.5751598729012,14482.6403380982,0.0,1.0
2013-02-25,51.56,52.91,51.56,52.91,46100,19.2246712961293,19.7280325500039,19.2246712961293,19.7280325500039,123638.836960431,0.0,1.0
2013-02-26,52.01,52.01,51.6375,51.989,4900,19.3924583807541,19.3924583807541,19.2535679607035,19.384628316805,13141.6551216076,0.0,1.0
2013-02-27,52.4862,52.4862,51.78,51.8,5500,19.570014402306,19.570014402306,19.3067005375014,19.3141577412625,14750.8373813963,0.0,1.0
2013-02-28,52.53,52.7399,52.37,52.37,5000,19.5863456785429,19.6646090320157,19.526688048454,19.526688048454,13409.8521649057,0.0,1.0
2013-03-01,52.2309,52.33,52.1,52.1,2600,19.4748231962955,19.5117736409318,19.4260157976791,19.4260157976791,6973.12312575099,0.0,1.0
2013-03-04,52.26,52.26,51.91,52.1,2800,19.4856734277679,19.4856734277679,19.3551723619486,19.4260157976791,7509.51721234723,0.0,1.0
2013-03-05,52.5301,52.82,52.5301,52.63,3900,19.5863829645617,19.6944751330789,19.5863829645617,19.6236316973484,10459.6846886265,0.0,1.0
2013-03-06,52.77,52.83,52.7593,52.8,1400,19.6758321236761,19.6982037349594,19.6718425196639,19.6870179293178,3754.75860617361,0.0,1.0
2013-03-07,53.01,53.07,52.828,52.85,2100,19.7653185688094,19.7876901800927,19.6974580145833,19.7056609387205,5632.1379092604,0.0,1.0
2013-03-08,53.086,53.23,52.88,52.99,3300,19.7936559431016,19.8473478101815,19.7168467443622,19.7578613650483,8850.50242883778,0.0,1.0
2013-03-11,53.194,53.22,53.06,53.11,4000,19.8339248434116,19.843619208301,19.7839615782122,19.8026045876149,10727.8817319246,0.0,1.0
2013-03-12,52.91,53.14,52.827,53.11,5800,19.7280325500039,19.8137903932566,19.6970851543953,19.8026045876149,15555.4285112906,0.0,1.0
2013-03-13,52.46,52.66,52.46,52.66,2500,19.560245465379,19.63481750299,19.560245465379,19.63481750299,6704.92608245286,0.0,1.0
2013-03-14,52.552,52.5952,52.5275,52.5459,1400,19.5945486026801,19.6106561628041,19.5854135280727,19.5922741555329,3754.7586061736,0.0,1.0
2013-03-15,52.36,52.53,52.22,52.53,7300,19.5229594465735,19.5863456785429,19.4707590202457,19.5863456785429,19578.3841607623,0.0,1.0
2013-03-18,51.85,51.988,51.59,51.72,9300,19.3328007506653,19.3842554566169,19.2358571017709,19.2843289262181,24942.3250267246,0.0,1.0
2013-03-19,51.41,51.9,51.231,51.9,4200,19.168742267921,19.3514437600681,19.1020002942591,19.3514437600681,11264.2758185208,0.0,1.0
2013-03-20,51.7731,51.7731,51.65,51.69,1400,19.3041278022038,19.3041278022038,19.2582287130542,19.2731431205764,3754.75860617361,0.0,1.0
2013-03-21,51.296,51.3801,51.296,51.38,2300,19.1262362064827,19.1575937482981,19.1262362064827,19.1575564622793,6168.53199585663,0.0,1.0
2013-03-22,51.2101,51.42,51.2101,51.324,1900,19.146329642017,19.2248066337014,19.146329642017,19.1889143459372,5081.87165995904,0.13979,1.0
2013-03-25,51.04,51.12,51.0,51.12,17700,19.0827329946348,19.1126432344383,19.067777874733,19.1126432344383,47341.6465164606,0.0,1.0
2013-03-26,51.57,51.5805,51.29,51.29,7500,19.280888333333,19.2848140523072,19.1762024940207,19.1762024940207,20060.0197103647,0.0,1.0
2013-03-27,51.744,51.76,51.38,51.39,2800,19.3459431049056,19.3519251528663,19.2098515137997,19.2135902937751,7489.07402520281,0.0,1.0
2013-03-28,51.8,51.832,51.6401,51.6401,1200,19.366880272768,19.3788443686894,19.3070971809608,19.3070971809608,3209.60315365836,0.0,1.0
2013-04-01,51.366,51.946,51.366,51.94,1900,19.204617221834,19.4214664604094,19.204617221834,19.4192231924242,5081.87165995907,0.0,1.0
2013-04-02,51.83,52.0099,51.83,51.92,2200,19.3780966126944,19.4453572644525,19.3780966126944,19.4117456324733,5884.27244837363,0.0,1.0
2013-04-03,51.59,51.91,51.54,51.91,2500,19.2883658932839,19.4080068524979,19.2696719934067,19.4080068524979,6686.67323678821,0.0,1.0
2013-04-04,51.74,51.74,51.48,51.51,3600,19.3444475929154,19.3444475929154,19.247239313554,19.2584556534804,9628.80946097506,0.0,1.0
2013-04-05,51.2453,51.2453,50.731,50.88,2600,19.1594901475305,19.1594901475305,18.9672046933937,19.0229125150278,6954.14016625976,0.0,1.0
2013-04-08,51.44,51.44,51.26,51.26,1800,19.2322841936523,19.2322841936523,19.1649861540944,19.1649861540944,4814.40473048752,0.0,1.0
2013-04-09,51.902,51.902,51.33,51.44,7700,19.4050158285175,19.4050158285175,19.1911576139225,19.2322841936523,20594.9535693078,0.0,1.0
2013-04-10,52.198,52.267,52.08,52.08,2000,19.5156837157905,19.541481297621,19.4715661120803,19.4715661120803,5349.33858943057,0.0,1.0
2013-04-11,52.16,52.3499,52.158,52.2599,3600,19.5014763518838,19.5724757836174,19.5007285958887,19.5388267638384,9628.80946097505,0.0,1.0
2013-04-12,51.79,51.91,51.61,51.91,3800,19.3631414927926,19.4080068524979,19.2958434532347,19.4080068524979,10163.7433199181,0.0,1.0
2013-04-15,50.4729,51.18,50.4729,51.18,5100,18.8707067822277,19.1350759142909,18.8707067822277,19.1350759142909,13640.813403048,0.0,1.0
2013-04-16,51.3199,51.32,51.0999,51.11,2300,19.1873814461473,19.187418833947,19.1051282866876,19.1089044544628,6151.73937784516,0.0,1.0
2013-04-17,50.25,50.72,50.05,50.72,8800,18.7873693765752,18.9630920354208,18.7125937770664,18.9630920354208,23537.0897934945,0.0,1.0
2013-04-18,50.52,50.52,50.265,50.44,4600,18.888316435912,18.888316435912,18.7929775465383,18.8584061961085,12303.4787556903,0.0,1.0
2013-04-19,50.8899,50.8899,50.761,50.84,1200,19.0266139072034,19.0266139072034,18.9784210333201,19.007957395126,3209.60315365836,0.0,1.0
2013-04-22,50.961,50.961,50.661,50.93,2200,19.0531966328288,19.0531966328288,18.9410332335657,19.041606414905,5884.27244837364,0.0,1.0
2013-04-23,51.27,51.27,50.94,50.98,3900,19.1687249340698,19.1687249340698,19.0453451948804,19.0603003147821,10431.2102493897,0.0,1.0
2013-04-24,51.65,51.65,51.5233,51.5233,300,19.3107985731365,19.3107985731365,19.2634282308477,19.2634282308477,802.400788414586,0.0,1.0
2013-04-25,52.1399,52.1599,52.08,52.08,1000,19.4939614041332,19.5014389640841,19.4715661120803,19.4715661120803,2674.66929471529,0.0,1.0
2013-04-26,51.909,51.909,51.7,51.809,11400,19.4076329745003,19.4076329745003,19.3294924730137,19.3702451747459,30491.2299597544,0.0,1.0
2013-04-29,52.4031,52.4031,52.17,52.17,1400,19.5923660930867,19.5923660930867,19.5052151318592,19.5052151318592,3744.53701260141,0.0,1.0
2013-04-30,52.54,52.54,52.2,52.4,4300,19.6435499909505,19.6435499909505,19.5164314717856,19.5912070712943,11501.0779672757,0.0,1.0
2013-05-01,52.3524,52.55,52.208,52.426,4400,19.5734104786112,19.6472887709259,19.5194224957659,19.6009278992305,11768.5448967473,0.0,1.0
2013-05-02,52.46,52.46,52.2391,52.2391,3100,19.6136397511469,19.6136397511469,19.5310501014895,19.5310501014895,8291.47481361742,0.0,1.0
2013-05-03,52.94,53.032,52.63,52.63,2600,19.793101189968,19.827497965742,19.6771990107294,19.6771990107294,6954.14016625974,0.0,1.0
2013-05-06,52.91,52.93,52.79,52.79,3700,19.7818848500416,19.7893624099925,19.7370194903364,19.7370194903364,9896.2763904466,0.0,1.0
2013-05-07,53.144,53.1801,53.0601,53.13,7400,19.8693723014669,19.8828692971782,19.838003937473,19.8641380095013,19792.5527808932,0.0,1.0
2013-05-08,53.8025,53.8025,53.49,53.49,4600,20.1155709628495,20.1155709628495,19.998734088617,19.998734088617,12303.4787556903,0.0,1.0
2013-05-09,53.59,53.75,53.482,53.75,3600,20.0361218883714,20.0959423679784,19.9957430646367,20.0959423679784,9628.80946097506,0.0,1.0
2013-05-10,53.04,53.11,52.9,53.09,10900,19.8304889897223,19.8566604495504,19.7781460700662,19.8491828895995,29153.8953123967,0.0,1.0
2013-05-13,53.01,53.08,52.92,53.08,4700,19.819272649796,19.8454441096241,19.7856236300171,19.8454441096241,12570.9456851619,0.0,1.0
2013-05-14,53.17,53.23,52.97,52.97,3600,19.879093129403,19.9015258092557,19.8043175298943,19.8043175298943,9628.80946097507,0.0,1.0
2013-05-15,53.1399,53.219,53.038,53.05,4500,19.867839401677,19.8974131512827,19.8297412337273,19.8342277696978,12036.0118262188,0.0,1.0
2013-05-16,52.6399,52.97,52.6149,52.83,7100,19.6809004029051,19.8043175298943,19.6715534529665,19.7519746102381,18990.1519924785,0.0,1.0
2013-05-17,52.7601,52.85,52.72,52.85,51400,19.7258405382098,19.759452170189,19.7108480305083,19.759452170189,137478.001748366,0.0,1.0
2013-05-20,53.061,53.0899,52.981,53.069,1100,19.8383404276708,19.8491455017998,19.8084301878673,19.8413314516511,2942.13622418681,0.0,1.0
2013-05-21,53.206,53.3,53.139,53.139,1700,19.8925527373146,19.9276972690837,19.8675029114792,19.8675029114792,4546.937801016,0.0,1.0
2013-05-22,52.5499,53.2096,52.32,53.1753,2400,19.6472513831261,19.8938986981058,19.5612968314908,19.88107468279,6419.20630731671,0.0,1.0
2013-05-23,52.219,52.22,51.56,51.56,3000,19.5235351537389,19.5239090317364,19.2771495533575,19.2771495533575,8024.00788414587,0.0,1.0
2013-05-24,51.734,51.7599,51.63,51.72,2600,19.3422043249302,19.3518877650665,19.3033210131856,19.3369700329645,6954.14016625974,0.0,1.0
2013-05-28,52.24,52.24,52.24,52.24,500,19.5313865916873,19.5313865916873,19.5313865916873,19.5313865916873,1337.33464735765,0.0,1.0
2013-05-29,51.3839,51.55,51.3038,51.55,2400,19.2113096379901,19.2734107733821,19.1813620103868,19.2734107733821,6419.20630731669,0.0,1.0
2013-05-30,51.38,51.48,51.38,51.459,6800,19.2098515137997,19.247239313554,19.2098515137997,19.2393878756056,18187.7512040639,0.0,1.0
2013-05-31,50.41,50.839,50.41,50.79,5500,18.8471898561822,19.0075835171285,18.8471898561822,18.9892634952488,14710.6811209341,0.0,1.0
2013-06-03,50.79,50.79,50.22,50.46,4400,18.9892634952488,18.9892634952488,18.7761530366489,18.8658837560594,11768.5448967473,0.0,1.0
2013-06-04,50.689,50.92,50.62,50.74,4100,18.9515018174969,19.0378676349295,18.9257042356664,18.9705695953716,10966.1441083327,0.0,1.0
2013-06-05,49.8699,50.37,49.8699,50.37,3500,18.6452583497088,18.8322347362804,18.6452583497088,18.8322347362804,9361.34253150351,0.0,1.0
2013-06-06,50.146,50.1599,49.77,49.85,3600,18.7484860648306,18.7536829689965,18.6079079377542,18.6378181775577,9628.80946097506,0.0,1.0
2013-06-07,49.9,50.39,49.9,49.9705,40000,18.6565120774349,18.8397122962313,18.6565120774349,18.6828704762617,106986.771788611,0.0,1.0
2013-06-10,49.57,49.9899,49.57,49.93,12300,18.5331323382454,18.690123709414,18.5331323382454,18.6677284173612,32898.4323249981,0.0,1.0
2013-06-11,49.17,49.17,48.66,48.88,4000,18.3835811392279,18.3835811392279,18.1929033604806,18.2751565199402,10698.6771788612,0.0,1.0
2013-06-12,48.85,49.27,48.71,49.27,7500,18.2639401800139,18.4209689389823,18.2115972603578,18.4209689389823,20060.0197103647,0.0,1.0
2013-06-13,49.48,49.48,48.88,48.88,8300,18.4994833184665,18.4994833184665,18.2751565199402,18.2751565199402,22199.7551461369,0.0,1.0
2013-06-14,49.089,49.48,49.041,49.36,9700,18.3532970214268,18.4994833184665,18.3353508775447,18.4546179587612,25944.2921587384,0.0,1.0
2013-06-17,49.418,49.748,49.3499,49.6,4000,18.4763028826188,18.5996826218082,18.450841790986,18.5443486781717,10698.6771788611,0.0,1.0
2013-06-18,49.53,49.57,49.4959,49.4959,2900,18.5181772183437,18.5331323382454,18.5054279786274,18.5054279786274,7756.54095467433,0.0,1.0
2013-06-19,48.38,49.54,48.3,49.54,10600,18.0882175211683,18.5219159983191,18.0583072813648,18.5219159983191,28351.4945239821,0.0,1.0
2013-06-20,46.49,47.5,46.4,47.5,13100,17.3815881058106,17.7592048833298,17.3479390860316,17.7592048833298,35038.1677607702,0.0,1.0
2013-06-21,46.8,46.85,46.191,46.531,15400,17.4974902850491,17.5161841849263,17.269798584545,17.3969171037098,41189.9071386155,0.0,1.0
2013-06-24,45.5,45.5,44.5389,45.5,6100,17.2528619112562,17.2528619112562,16.8884283819615,17.2528619112562,16087.1860812217,0.6457,1.0
2013-06-25,45.96,45.96,45.4,45.71,8100,17.4272864492601,17.4272864492601,17.2149435334293,17.3324905046928,21361.6733209665,0.0,1.0
2013-06-26,46.9,46.9391,46.46,46.46,7700,17.7837192008333,17.7985452865637,17.6168783383948,17.6168783383948,20306.7758730175,0.0,1.0
2013-06-27,47.48,47.548,47.3461,47.49,7100,18.0036457922296,18.0294302891519,17.9528730843193,18.0074376300123,18724.429701094,0.0,1.0
2013-06-28,47.43,47.675,47.3,47.3,5500,17.9846866033161,18.0775866289921,17.9353927121411,17.9353927121411,14504.8399092982,0.0,1.0
2013-07-01,47.86,48.04,47.75,47.81,4100,18.1477356279719,18.2159887080604,18.1060254123623,18.1287764390585,10812.6988414769,0.0,1.0
2013-07-02,47.49,48.01,47.2878,47.9,2800,18.0074376300123,18.2046131947123,17.9307666700462,18.1629029791027,7384.2821356427,0.0,1.0
2013-07-03,47.5899,47.5899,47.094,47.1,4200,18.0453180894614,18.0453180894614,17.8572808538176,17.8595559564872,11076.4232034641,0.0,1.0
2013-07-05,47.34,47.34,47.01,47.01,2300,17.9505600632719,17.9505600632719,17.825429416443,17.825429416443,6065.6603257065,0.0,1.0
2013-07-08,47.3971,47.67,47.27,47.4725,6200,17.972211457011,18.0756907101008,17.924017198793,18.0008019138926,16350.9104432089,0.0,1.0
2013-07-09,47.86,48.0492,47.46,47.46,6200,18.1477356279719,18.2194771988205,17.9960621166642,17.9960621166642,16350.9104432089,0.0,1.0
2013-07-10,47.66,47.9184,47.53,47.53,6800,18.0718988723181,18.1698799606229,18.022604981143,18.022604981143,17933.2566151323,0.0,1.0
2013-07-11,49.0437,49.18,48.53,49.16,285200,18.5965754663094,18.6482582152875,18.4017887594124,18.6406745397221,752141.880387607,0.0,1.0
2013-07-12,48.81,48.98,48.6,48.75,1000,18.5079602173278,18.5724214596336,18.4283316238913,18.4852091906317,2637.2436198724,0.0,1.0
2013-07-15,49.16,49.2036,48.918,49.14,4000,18.6406745397221,18.6572069524547,18.5489120653809,18.6330908641567,10548.9744794896,0.0,1.0
2013-07-16,48.74,48.949,48.74,48.949,1900,18.481417352849,18.5606667625073,18.481417352849,18.5606667625073,5010.76287775755,0.0,1.0
2013-07-17,49.23,49.32,49.23,49.32,600,18.667217404201,18.7013439442452,18.667217404201,18.7013439442452,1582.34617192344,0.0,1.0
2013-07-18,48.96,49.13,48.88,48.938,4100,18.5648377840682,18.629299026374,18.5345030818067,18.5564957409463,10812.6988414769,0.0,1.0
2013-07-19,48.69,48.69,48.44,48.441,1200,18.4624581639355,18.4624581639355,18.3676622193682,18.3680414031464,3164.69234384688,0.0,1.0
2013-07-22,48.9123,48.96,48.6884,48.89,4600,18.5467507178448,18.5648377840682,18.4618514698903,18.5382949195894,12131.320651413,0.0,1.0
2013-07-23,48.94,49.34,48.94,49.06,3200,18.5572541085028,18.7089276198106,18.5572541085028,18.6027561618952,8439.1795835917,0.0,1.0
2013-07-24,48.659,49.03,48.65,48.9101,3800,18.4507034668092,18.5913806485471,18.4472908128047,18.5459165135326,10021.5257555151,0.0,1.0
2013-07-25,48.96,48.96,48.471,48.551,1200,18.5648377840682,18.5648377840682,18.3794169164945,18.4097516187561,3164.69234384689,0.0,1.0
2013-07-26,48.82,48.82,48.3801,48.78,9200,18.5117520551105,18.5117520551105,18.3449491110498,18.4965847039798,24262.6413028261,0.0,1.0
2013-07-29,48.31,48.43,48.2746,48.2746,1600,18.3183683281932,18.3638703815855,18.3049452224424,18.3049452224424,4219.58979179583,0.0,1.0
2013-07-30,48.09,48.5,48.09,48.5,400,18.2349478969739,18.3904132460643,18.2349478969739,18.3904132460643,1054.89744794896,0.0,1.0
2013-07-31,48.33,48.51,47.93,47.93,1100,18.3259520037585,18.394205083847,18.1742784924508,18.1742784924508,2900.96798185964,0.0,1.0
2013-08-01,48.82,48.82,48.64,48.82,6700,18.5117520551105,18.5117520551105,18.443498975022,18.5117520551105,17669.5322531451,0.0,1.0
2013-08-02,49.03,49.0774,48.54,48.54,12600,18.5913806485471,18.6093539596371,18.4055805971951,18.4055805971951,33229.2696103922,0.0,1.0
2013-08-05,48.842,48.91,48.728,48.9033,7700,18.5200940982325,18.5458785951548,18.4768671475097,18.5433380638404,20306.7758730174,0.0,1.0
2013-08-06,48.676,48.676,48.4601,48.61,14500,18.4571495910397,18.4571495910397,18.3752838133114,18.432123461674,38240.0324881499,0.0,1.0
2013-08-07,48.4295,48.43,48.29,48.3212,1200,18.3636807896963,18.3638703815855,18.3107846526278,18.3226151865098,3164.69234384688,0.0,1.0
2013-08-08,48.9899,48.9899,48.52,48.52,1400,18.5761753790385,18.5761753790385,18.3979969216297,18.3979969216297,3692.14106782136,0.0,1.0
2013-08-09,49.1399,49.1399,48.72,48.72,4200,18.6330529457789,18.6330529457789,18.4738336772836,18.4738336772836,11076.4232034641,0.0,1.0
2013-08-12,48.956,48.9754,48.73,48.73,2300,18.5633210489552,18.5706772142536,18.4776255150663,18.4776255150663,6065.6603257065,0.0,1.0
2013-08-13,49.3801,49.3801,49.092,49.092,1700,18.7241328893192,18.7241328893192,18.6148900427998,18.6148900427998,4483.31415378308,0.0,1.0
2013-08-14,49.431,49.5,49.42,49.495,1900,18.7434333436331,18.7695970243337,18.7392623220722,18.7677011054423,5010.76287775756,0.0,1.0
2013-08-15,48.874,49.0,48.62,49.0,2600,18.5322279791371,18.580005135199,18.4359152994567,18.580005135199,6856.83341166823,0.0,1.0
2013-08-16,48.62,48.8636,48.49,48.8636,11100,18.4359152994567,18.5282844678431,18.3866214082816,18.5282844678431,29273.4041805836,0.0,1.0
2013-08-19,48.026,48.315,47.9,48.315,26800,18.2106801351647,18.3202642470845,18.1629029791027,18.3202642470845,70678.1290125801,0.0,1.0
2013-08-20,47.97,48.068,47.6,47.6,39300,18.1894458435816,18.226605853852,18.0491478456219,18.0491478456219,103643.674260985,0.0,1.0
2013-08-21,46.99,47.42,46.86,47.32,27000,17.8178457408776,17.9808947655334,17.7685518497026,17.9429763877065,71205.5777365547,0.0,1.0
2013-08-22,47.52,47.71,47.51,47.71,13700,18.0188131433604,18.0908580612315,18.0150213055777,18.0908580612315,36130.2375922518,0.0,1.0
2013-08-23,47.78,47.78,47.78,47.78,500,18.1174009257104,18.1174009257104,18.1174009257104,18.1174009257104,1318.6218099362,0.0,1.0
2013-08-26,47.7064,48.13,47.581,48.13,7100,18.0894929996298,18.2501152481047,18.0419433538348,18.2501152481047,18724.429701094,0.0,1.0
2013-08-27,46.66,46.92,46.44,46.841,6500,17.6927150940487,17.7913028763987,17.6092946628294,17.7613473579155,17142.0835291706,0.0,1.0
2013-08-28,46.555,46.71,46.491,46.71,10800,17.6529007973304,17.7116742829622,17.6286330355212,17.7116742829622,28482.2310946219,0.0,1.0
2013-08-29,46.522,46.651,46.481,46.531,4200,17.6403877326475,17.6893024400443,17.6248411977385,17.6438003866519,11076.4232034641,0.0,1.0
2013-08-30,46.35,46.47,46.28,46.35,2900,17.5751681227852,17.6206701761775,17.5486252583063,17.5751681227852,7648.00649762995,0.0,1.0
2013-09-03,46.6717,46.994,46.601,46.99,5800,17.6971515442544,17.8193624759907,17.6703432511308,17.8178457408776,15296.01299526,0.0,1.0
2013-09-04,47.09,47.09,46.83,46.8699,2600,17.8557641187045,17.8557641187045,17.7571763363545,17.7723057691074,6856.83341166825,0.0,1.0
2013-09-05,47.1,47.1,46.87,46.94,3300,17.8595559564872,17.8595559564872,17.7723436874853,17.7988865519641,8702.90394557892,0.0,1.0
2013-09-06,47.69,47.69,47.2145,47.35,8000,18.0832743856661,18.0832743856661,17.9029724990991,17.9543519010546,21097.9489589792,0.0,1.0
2013-09-09,48.552,48.6,48.07,48.19,15700,18.4101308025343,18.4283316238913,18.2273642214085,18.2728662748008,41404.7248319967,0.0,1.0
2013-09-10,49.21,49.229,48.8,48.8,3000,18.6596337286356,18.6668382204227,18.5041683795451,18.5041683795451,7911.73085961719,0.0,1.0
2013-09-11,49.27,49.35,48.84,48.95,63700,18.6823847553317,18.7127194575933,18.5193357306759,18.5610459462855,167992.418585872,0.0,1.0
2013-09-12,48.87,49.21,48.8301,49.11,19400,18.530711244024,18.6596337286356,18.515581811271,18.6217153508086,51162.5262255245,0.0,1.0
2013-09-13,49.1,49.1,48.66,48.78,151300,18.6179235130259,18.6179235130259,18.4510826505874,18.4965847039798,399014.959686695,0.0,1.0
2013-09-16,49.62,49.882,49.62,49.882,13200,18.815099077726,18.9144452276326,18.815099077726,18.9144452276326,34811.6157823157,0.0,1.0
2013-09-17,49.74,49.87,49.7,49.87,3000,18.8606011311183,18.9098950222934,18.8454337799876,18.9098950222934,7911.73085961721,0.0,1.0
2013-09-18,51.1932,51.4435,49.528,49.73,29300,19.4116309976994,19.5065406974002,18.7802141701252,18.8568092933357,77271.2380622612,0.0,1.0
2013-09-19,51.53,51.66,51.23,51.35,31100,19.5393400942205,19.5886339853955,19.4255849607397,19.471087014132,82018.2765780317,0.0,1.0
2013-09-20,50.73,51.38,50.72,51.38,4800,19.235993071605,19.4824625274801,19.2322012338223,19.4824625274801,12658.7693753875,0.0,1.0
2013-09-23,50.397,50.61,50.1501,50.21,3400,19.2136136450116,19.2948188696556,19.1194842085579,19.1423207952067,8918.14539242009,0.27398,1.0
2013-09-24,50.051,50.148,49.9898,49.9898,1000,19.0817028106132,19.1186835936671,19.0583706052225,19.0583706052225,2622.98393894709,0.0,1.0
2013-09-25,49.88,50.0,49.88,49.96,900,19.0165098837863,19.062259306121,19.0165098837863,19.0470094986761,2360.68554505238,0.0,1.0
2013-09-26,49.98,50.14,49.7501,50.05,38900,19.0546344023985,19.1156336321781,18.966986134109,19.0813215654271,102034.075225042,0.0,1.0
2013-09-27,49.71,49.8101,49.59,49.66,7300,18.9516982021455,18.9898608452763,18.9059487798108,18.9326359428393,19147.7827543137,0.0,1.0
2013-09-30,49.172,49.4281,49.1,49.1,5500,18.7465882920116,18.8442251841775,18.7191386386108,18.7191386386108,14426.411664209,0.0,1.0
2013-10-01,49.545,49.74,49.47,49.569,2400,18.8887927464353,18.9631355577291,18.8601993574761,18.8979426309022,6295.16145347301,0.0,1.0
2013-10-02,49.55,49.561,49.354,49.354,1400,18.8906989723659,18.8948926694132,18.8159749158859,18.8159749158859,3672.17751452592,0.0,1.0
2013-10-03,49.47,49.57,49.45,49.53,6400,18.8601993574761,18.8983238760883,18.8525744537536,18.8830740686434,16787.0972092614,0.0,1.0
2013-10-04,49.505,49.68,49.37,49.37,2500,18.8735429389904,18.9402608465618,18.8220748388638,18.8220748388638,6557.45984736772,0.0,1.0
2013-10-07,49.2916,49.3799,48.93,48.93,3500,18.7921852162718,18.8258491662064,18.65432695697,18.65432695697,9180.44378631484,0.0,1.0
2013-10-08,48.8075,49.34,48.8075,49.34,2500,18.60762442167,18.8106374832802,18.60762442167,18.8106374832802,6557.45984736772,0.0,1.0
2013-10-09,48.954,49.2,48.75,49.2,5300,18.6634768414369,18.757263157223,18.5857028234679,18.757263157223,13901.8148764196,0.0,1.0
2013-10-10,49.88,49.88,49.61,49.61,5100,19.0165098837863,19.0165098837863,18.9135736835332,18.9135736835332,13377.2180886301,0.0,1.0
2013-10-11,50.27,50.27,49.79,49.79,9200,19.165195506374,19.165195506374,18.9821978170353,18.9821978170353,24131.4522383133,0.0,1.0
2013-10-14,50.302,50.38,50.072,50.16,3000,19.1773953523299,19.2071324768475,19.0897089595218,19.1232585359005,7868.95181684129,0.0,1.0
2013-10-15,50.038,50.53,50.038,50.53,11800,19.0767466231936,19.2643192547658,19.0767466231936,19.2643192547658,30951.2104795757,0.0,1.0
2013-10-16,50.261,50.39,50.041,50.28,9200,19.1617642996989,19.2109449287087,19.077890358752,19.1690079582352,24131.4522383133,0.0,1.0
2013-10-17,50.86,50.86,50.661,50.661,2800,19.3901301661862,19.3901301661862,19.3142623741479,19.3142623741479,7344.35502905187,0.0,1.0
2013-10-18,51.2,51.27,51.0,51.0,3000,19.5197535294679,19.5464406924964,19.4435044922434,19.4435044922434,7868.95181684126,0.0,1.0
2013-10-21,51.15,51.17,50.93,50.93,10000,19.5006912701617,19.5083161738842,19.4168173292148,19.4168173292148,26229.839389471,0.0,1.0
2013-10-22,51.8713,52.02,51.52,51.52,12300,19.7756834229118,19.8323745820882,19.641751989027,19.641751989027,32262.7024490493,0.0,1.0
2013-10-23,51.33,51.56,51.33,51.35,5500,19.5693154036638,19.6570017964719,19.5693154036638,19.5769403073862,14426.411664209,0.0,1.0
2013-10-24,51.54,51.61,51.37,51.61,13600,19.6493768927495,19.6760640557781,19.5845652111087,19.6760640557781,35672.5815696804,0.0,1.0
2013-10-25,51.57,51.57,51.3901,51.51,14800,19.6608142483332,19.6608142483332,19.5922282393497,19.6379395371658,38820.1622964169,0.0,1.0
2013-10-28,51.6576,51.6744,51.458,51.458,1200,19.6942113266375,19.7006162457643,19.6181147874874,19.6181147874874,3147.58072673651,0.0,1.0
2013-10-29,51.51,51.5599,51.39,51.5599,4600,19.6379395371658,19.6569636719533,19.5921901148311,19.6569636719533,12065.7261191566,0.0,1.0
2013-10-30,51.04,51.44,50.881,51.44,700,19.4587542996883,19.6112523741372,19.3981363150948,19.6112523741372,1836.08875726296,0.0,1.0
2013-10-31,50.776,51.14,50.776,51.14,3300,19.358105570552,19.4968788183005,19.358105570552,19.4968788183005,8655.84699852538,0.0,1.0
2013-11-01,50.402,50.78,50.23,50.78,3900,19.2155198709422,19.3596305512965,19.1499456989291,19.3596305512965,10229.6373618936,0.0,1.0
2013-11-04,50.69,50.69,50.605,50.6255,3800,19.3253184845454,19.3253184845454,19.292912643725,19.3007281700405,9967.33896799896,0.0,1.0
2013-11-05,50.23,50.29,50.01,50.16,5900,19.1499456989291,19.1728204100965,19.0660717579822,19.1232585359005,15475.6052397879,0.0,1.0
2013-11-06,50.3801,50.92,50.35,50.92,4100,19.2071706013661,19.4130048773536,19.1956951212638,19.4130048773536,10754.2341496831,0.0,1.0
2013-11-07,49.8658,50.288,49.8658,50.288,2900,19.0110962021433,19.1720579197242,19.0110962021433,19.1720579197242,7606.65342294658,0.0,1.0
2013-11-08,49.665,49.665,49.207,49.26,4200,18.93454216877,18.93454216877,18.7599318735259,18.7801378683904,11016.5325435778,0.0,1.0
2013-11-11,49.7607,50.09,49.6817,50.09,3100,18.9710273330819,19.096571372872,18.9409089633782,19.096571372872,8131.25021073597,0.0,1.0
2013-11-12,49.37,49.73,49.291,49.55,4100,18.8220748388638,18.9593231058679,18.7919564691602,18.8906989723659,10754.2341496831,0.0,1.0
2013-11-13,49.7,49.7,49.15,49.15,12100,18.9478857502842,18.9478857502842,18.7382008979169,18.7382008979169,31738.1056612599,0.0,1.0
2013-11-14,49.92,49.92,49.525,49.9,3900,19.0317596912312,19.0317596912312,18.8811678427128,19.0241347875087,10229.6373618936,0.0,1.0
2013-11-15,50.4,50.6884,50.02,50.02,20600,19.2147573805699,19.3247084922476,19.0698842098434,19.0698842098434,54033.4691423102,0.0,1.0
2013-11-18,50.748,50.95,50.67,50.905,9300,19.3474307053405,19.4244422329373,19.317693580823,19.4072861995618,24393.750632208,0.0,1.0
2013-11-19,50.24,50.57,50.2,50.54,10400,19.1537581507903,19.2795690622107,19.1385083433454,19.2681317066271,27279.0329650498,0.0,1.0
2013-11-20,49.92,50.26,49.7,50.072,4000,19.0317596912312,19.1613830545128,18.9478857502842,19.0897089595218,10491.9357557883,0.0,1.0
2013-11-21,50.0286,50.0286,49.8101,49.99,3300,19.0731629184441,19.0731629184441,18.9898608452763,19.0584468542597,8655.84699852538,0.0,1.0
2013-11-22,50.07,50.1824,49.835,49.835,8900,19.0889464691495,19.1317984280697,18.9993538504108,18.9993538504108,23344.5570566291,0.0,1.0
2013-11-25,49.9478,50.08,49.86,50.03,11200,19.0423583074054,19.0927589210108,19.0088849800638,19.0736966617046,29377.4201162074,0.0,1.0
2013-11-26,49.96,50.034,49.72,49.9,13900,19.0470094986761,19.0752216424491,18.9555106540067,19.0241347875087,36459.4767513645,0.0,1.0
2013-11-27,50.0408,50.17,50.0,50.0,4000,19.0778141097148,19.1270709877618,19.062259306121,19.062259306121,10491.9357557883,0.0,1.0
2013-11-29,50.0643,50.105,50.0643,50.105,300,19.0867733715886,19.1022900506638,19.0867733715886,19.1022900506638,786.895181684129,0.0,1.0
2013-12-02,50.0,50.1542,50.0,50.1542,3400,19.062259306121,19.121047313821,19.062259306121,19.121047313821,8918.14539242009,0.0,1.0
2013-12-03,49.418,49.4449,49.418,49.4449,700,18.8403746077977,18.8506301033044,18.8403746077977,18.8506301033044,1836.08875726297,0.0,1.0
2013-12-04,49.448,49.448,48.97,49.2896,1500,18.8518119633814,18.8518119633814,18.6695767644149,18.7914227258996,3934.47590842063,0.0,1.0
2013-12-05,49.425,49.425,49.265,49.27,600,18.8430433241006,18.8430433241006,18.782044094321,18.7839503202516,1573.79036336825,0.0,1.0
2013-12-06,49.78,49.95,49.514,49.9,3000,18.978385365174,19.0431970468148,18.8769741456655,19.0241347875087,7868.95181684129,0.0,1.0
2013-12-09,50.05,50.05,49.791,49.979,9000,19.0813215654271,19.0813215654271,18.9825790622214,19.0542531572124,23606.8554505238,0.0,1.0
2013-12-10,50.0499,50.05,49.761,49.83,5300,19.0812834409085,19.0813215654271,18.9711417066377,18.9974476244802,13901.8148764196,0.0,1.0
2013-12-11,49.415,49.45,49.415,49.441,1900,18.8392308722393,18.8525744537536,18.8392308722393,18.8491432470785,4983.66948399949,0.0,1.0
2013-12-12,48.92,49.17,48.7958,49.17,7000,18.6505145051087,18.7458258016394,18.6031638529923,18.7458258016394,18360.8875726297,0.0,1.0
2013-12-13,48.93,48.93,48.62,48.68,9200,18.65432695697,18.65432695697,18.536140949272,18.5590156604394,24131.4522383132,0.0,1.0
2013-12-16,49.12,49.3,48.9,49.1,113800,18.7267635423332,18.7953876758353,18.6428896013863,18.7191386386108,298495.572252179,0.0,1.0
2013-12-17,48.915,49.3099,48.82,48.96,5400,18.6486082791781,18.7991620031779,18.6123899864965,18.6657643125536,14164.1132703143,0.0,1.0
2013-12-18,49.4564,49.7399,49.02,49.06,9700,18.8550144229448,18.9630974332105,18.688639023721,18.7038888311659,25442.9442077868,0.0,1.0
2013-12-19,49.4122,49.6499,49.2201,49.54,13600,18.8381633857182,18.9287853664595,18.7649261854641,18.8868865205046,35672.5815696804,0.0,1.0
2013-12-20,49.429,49.644,49.3504,49.61,24100,18.8445683048451,18.9265360198614,18.8146024332158,18.9135736835332,63213.9129286248,0.0,1.0
2013-12-23,49.8,49.99,49.65,49.69,17600,18.9860102688965,19.0584468542597,18.9288234909781,18.944073298423,46164.5173254687,0.0,1.0
2013-12-24,49.75,50.0499,49.7431,49.82,2200,19.0085189846851,19.1231050116903,19.0058826272782,19.035264639538,5757.94463988396,0.10904,1.0
2013-12-26,50.23,50.24,49.811,49.98,5100,19.1919177608188,19.1957385686549,19.0318259124855,19.0963975649159,13347.9625742764,0.0,1.0
2013-12-27,50.45,51.21,50.0844,51.21,3900,19.2759755332134,19.5663569287583,19.1362867987249,19.5663569287583,10207.2654979761,0.0,1.0
2013-12-30,50.61,50.78,50.38,50.38,17500,19.3371084585913,19.4020621918053,19.2492298783606,19.2492298783606,45801.8323627131,0.0,1.0
2013-12-31,50.81,50.94,50.59,50.71,5700,19.4135246153136,19.4631951171831,19.329466842919,19.3753165369524,14918.3111124266,0.0,1.0
2014-01-02,49.85,50.146,49.85,50.146,2300,19.0467270630463,19.1598229749954,19.0467270630463,19.1598229749954,6019.66939624231,0.0,1.0
2014-01-03,49.85,49.95,49.85,49.8942,1900,19.0467270630463,19.0849351414075,19.0467270630463,19.063615033682,4972.77037080887,0.0,1.0
2014-01-06,49.515,49.76,49.51,49.76,3500,18.9187300005364,19.0123397925213,18.9168195966183,19.0123397925213,9160.36647254263,0.0,1.0
2014-01-07,49.645,49.93,49.6014,49.93,3900,18.9684005024059,19.0772935257353,18.9517417802404,19.0772935257353,10207.2654979761,0.0,1.0
2014-01-08,49.42,49.599,49.42,49.51,5900,18.8824323260933,18.9508247863598,18.8824323260933,18.9168195966183,15441.7606251433,0.0,1.0
2014-01-09,49.19,49.21,49.0117,49.09,53800,18.7945537458626,18.8021953615348,18.7264287421446,18.7563456675014,140807.918920798,0.0,1.0
2014-01-10,49.871,49.871,49.644,49.716,10600,19.0547507595022,19.0547507595022,18.9680184216223,18.9955282380424,27742.8241739862,0.0,1.0
2014-01-13,49.6186,50.028,49.56,49.72,6300,18.9583135697186,19.1147374425292,18.9359236357989,18.9970565611768,16488.6596505767,0.0,1.0
2014-01-14,49.91,49.9536,49.72,49.72,3600,19.069651910063,19.0863106322285,18.9970565611768,18.9970565611768,9422.09122890101,0.0,1.0
2014-01-15,49.96,50.0,49.78,49.9,9900,19.0887559492436,19.1040391805881,19.0199814081935,19.0658311022269,25910.7508794778,0.0,1.0
2014-01-16,49.965,49.9899,49.771,49.84,7000,19.0906663531617,19.1001801646736,19.016542681141,19.0429062552102,18320.7329450852,0.0,1.0
2014-01-17,49.6615,49.83,49.6615,49.76,4400,18.9747048353355,19.0390854473741,18.9747048353355,19.0123397925213,11515.8892797679,0.0,1.0
2014-01-21,49.94,50.05,49.711,49.94,20400,19.0811143335714,19.1231432197687,18.9936178341243,19.0811143335714,53391.8502971056,0.0,1.0
2014-01-22,50.2766,50.3,49.97,50.04,12500,19.2097227253351,19.2186634156716,19.0925767570797,19.1193224119326,32715.5945447951,0.0,1.0
2014-01-23,49.65,49.91,49.52,49.91,4000,18.970310906324,19.069651910063,18.9206404044544,19.069651910063,10468.9902543344,0.0,1.0
2014-01-24,48.5576,48.75,48.381,48.631,2900,18.5529258583065,18.6264382010734,18.4854503919206,18.5809705878236,7590.01793439246,0.0,1.0
2014-01-27,47.97,48.32,47.67,48.32,4500,18.3284151898562,18.4621434641203,18.2137909547727,18.4621434641203,11777.6140361263,0.0,1.0
2014-01-28,48.219,48.23,48.18,48.18,1700,18.4235533049755,18.4277561935953,18.4086521544147,18.4086521544147,4449.32085809215,0.0,1.0
2014-01-29,47.58,48.05,47.58,47.88,206200,18.1794036842476,18.3589816525452,18.1794036842476,18.2940279193312,539676.447610941,0.0,1.0
2014-01-30,47.89,48.03,47.7201,48.03,7700,18.2978487271673,18.3513400368729,18.2329332020316,18.3513400368729,20152.8062395938,0.0,1.0
2014-01-31,47.75,47.91,47.35,47.35,74100,18.2443574174616,18.3054903428395,18.0915251040169,18.0915251040169,193938.044461546,0.0,1.0
2014-02-03,46.765,47.4701,46.75,47.4701,20000,17.868007845604,18.1374130061287,17.8622766338499,18.1374130061287,52344.9512716723,0.0,1.0
2014-02-04,47.39,47.438,47.09,47.09,21800,18.1068083353614,18.1251482129748,17.9921841002779,17.9921841002779,57055.9968861227,0.0,1.0
2014-02-05,47.3815,47.4271,47.33,47.4271,2000,18.1035606487007,18.1209835324334,18.0838834883447,18.1209835324334,5234.49512716722,0.0,1.0
2014-02-06,48.22,48.31,48.21,48.31,2000,18.4239353857592,18.4583226562842,18.420114577923,18.4583226562842,5234.49512716721,0.0,1.0
2014-02-07,48.7613,48.79,48.19,48.19,17300,18.6307557139282,18.6417214324179,18.4124729622508,18.4124729622508,45278.3828499965,0.0,1.0
2014-02-10,48.4468,48.4999,48.42,48.455,1900,18.5105913074823,18.5308797970921,18.5003515424815,18.5137243699079,4972.77037080886,0.0,1.0
2014-02-11,49.332,49.332,48.58,48.58,6100,18.8488092171354,18.8488092171354,18.5614844678594,18.5614844678594,15965.21013786,0.0,1.0
2014-02-12,49.2,49.2587,49.1,49.1,3900,18.7983745536987,18.8208026956967,18.7601664753375,18.7601664753375,10207.2654979761,0.0,1.0
2014-02-13,49.578,49.61,48.735,48.78,3700,18.9428010899039,18.9550276749795,18.6207069893192,18.6379006245817,9683.81598525937,0.0,1.0
2014-02-14,50.071,50.101,50.071,50.101,800,19.1311669162245,19.1426293397329,19.1311669162245,19.1426293397329,2093.79805086689,0.0,1.0
2014-02-18,50.1431,50.19,49.92,49.92,5100,19.1587149407229,19.1766345294743,19.0734727178992,19.0734727178992,13347.9625742764,0.0,1.0
2014-02-19,49.69,50.1687,49.68,49.9701,10000,18.9855941376684,19.1684962087834,18.9817733298323,19.0926149651581,26172.4756358362,0.0,1.0
2014-02-20,50.02,50.1499,49.95,49.96,10900,19.1116807962603,19.1613130900515,19.0849351414075,19.0887559492436,28527.9984430614,0.0,1.0
2014-02-21,50.1819,50.25,50.1,50.1,1300,19.1735396751271,19.199559376491,19.1422472589493,19.1422472589493,3402.42183265869,0.0,1.0
2014-02-24,50.6524,50.75,50.4301,50.4301,7400,19.3533086838164,19.3905997682969,19.2683721256195,19.2683721256195,19367.6319705187,0.0,1.0
2014-02-25,50.42,50.5899,50.38,50.38,2600,19.264513109705,19.3294286348407,19.2492298783606,19.2492298783606,6804.8436653174,0.0,1.0
2014-02-26,50.1,50.319,50.05,50.2669,5100,19.1422472589493,19.2259229505602,19.1231432197687,19.2060165417341,13347.9625742764,0.0,1.0
2014-02-27,50.62,50.64,50.22,50.22,2700,19.3409292664274,19.3485708820996,19.1880969529827,19.1880969529827,7066.56842167574,0.0,1.0
2014-02-28,50.86,50.98,50.86,50.975,3000,19.4326286544942,19.4784783485276,19.4326286544942,19.4765679446096,7851.74269075083,0.0,1.0
2014-03-03,49.64,49.64,49.5892,49.5892,2200,18.9664900984879,18.9664900984879,18.9470803946804,18.9470803946804,5757.94463988393,0.0,1.0
2014-03-04,50.504,50.504,50.36,50.36,8600,19.2966078955284,19.2966078955284,19.2415882626883,19.2415882626883,22508.3290468191,0.0,1.0
2014-03-05,50.66,50.72,50.53,50.58,7600,19.3562124977718,19.3791373447886,19.3065419959023,19.3256460350829,19891.0814832355,0.0,1.0
2014-03-06,51.4031,51.451,51.25,51.25,3400,19.6401367280738,19.6584383976088,19.5816401601028,19.5816401601028,8898.64171618425,0.0,1.0
2014-03-07,50.8899,51.0265,50.75,51.0174,2700,19.4440528699242,19.4962451049656,19.3905997682969,19.4927681698347,7066.56842167575,0.0,1.0
2014-03-10,50.7082,50.71,50.43,50.54,7000,19.3746287915419,19.3753165369524,19.2683339175411,19.3103628037384,18320.7329450853,0.0,1.0
2014-03-11,50.4,50.6999,50.4,50.6999,800,19.2568714940328,19.371457521038,19.2568714940328,19.371457521038,2093.79805086689,0.0,1.0
2014-03-12,50.086,50.14,50.086,50.14,1200,19.1368981279787,19.1575304902937,19.1368981279787,19.1575304902937,3140.69707630033,0.0,1.0
2014-03-13,49.398,50.2401,49.398,50.2401,15400,18.8740265488538,19.1957767767333,18.8740265488538,19.1957767767333,40305.6124791876,0.0,1.0
2014-03-14,49.768,49.86,49.7088,49.7088,4700,19.0153964387902,19.0505478708824,18.9927772564003,18.9927772564003,12301.0635488429,0.0,1.0
2014-03-17,50.274,50.4199,50.16,50.16,7100,19.2087293152977,19.2644749016267,19.165172105966,19.165172105966,18582.4577014436,0.0,1.0
2014-03-18,50.86,50.89,50.6081,50.83,9000,19.4326286544942,19.4440910780026,19.3363825051024,19.4211662309859,23555.2280722525,0.0,1.0
2014-03-19,50.075,50.81,50.075,50.81,1700,19.132695239359,19.4135246153136,19.132695239359,19.4135246153136,4449.32085809213,0.0,1.0
2014-03-20,50.0,50.086,49.72,49.72,4400,19.1040391805881,19.1368981279787,18.9970565611768,18.9970565611768,11515.8892797679,0.0,1.0
2014-03-21,50.17,50.3647,50.04,50.361,2300,19.1689929138021,19.2433840423713,19.1193224119326,19.2419703434719,6019.6693962423,0.0,1.0
2014-03-24,50.0985,50.0985,49.675,49.974,4100,19.2298392785923,19.2298392785923,19.0672827762123,19.1820511214581,10681.5167315863,0.23075,1.0
2014-03-25,50.77,50.8099,50.2601,50.2601,3800,19.487588254621,19.5029034953411,19.2918679227118,19.2918679227118,9899.94233659224,0.0,1.0
2014-03-26,50.65,50.8899,50.65,50.7835,3500,19.4415273802748,19.5336107449052,19.4415273802748,19.4927701029849,9118.36794159813,0.0,1.0
2014-03-27,50.821,50.92,50.62,50.79,1600,19.5071641262181,19.5451643475537,19.4300121616883,19.495265067012,4168.396773302,0.0,1.0
2014-03-28,51.26,51.296,51.2423,51.296,1600,19.6756701582011,19.689488420505,19.6688761792351,19.689488420505,4168.396773302,0.0,1.0
2014-03-31,51.5989,51.626,51.3812,51.3812,2500,19.8057537441671,19.8161558249569,19.7221916412908,19.7221916412908,6513.11995828436,0.0,1.0
2014-04-01,51.7,51.81,51.7,51.81,700,19.8445600308037,19.8867824989544,19.8445600308037,19.8867824989544,1823.67358831963,0.0,1.0
2014-04-02,51.81,51.83,51.7422,51.83,1100,19.8867824989544,19.8944593113454,19.8607581049488,19.8944593113454,2865.77278164512,0.0,1.0
2014-04-03,51.5,51.5199,51.4965,51.5199,800,19.7677919068935,19.7754303352225,19.766448464725,19.7754303352225,2084.19838665099,0.0,1.0
2014-04-04,51.57,51.991,51.57,51.842,6000,19.794660750262,19.9562576510932,19.794660750262,19.89906539878,15631.4878998825,0.0,1.0
2014-04-07,51.51,51.53,51.2281,51.53,1900,19.771630313089,19.77930712548,19.6634256424374,19.77930712548,4949.97116829611,0.0,1.0
2014-04-08,51.8201,51.9457,51.8201,51.86,1100,19.8906592892118,19.9388696710275,19.8906592892118,19.9059745299319,2865.77278164513,0.0,1.0
2014-04-09,52.2201,52.24,51.8101,52.02,1900,20.0441955370324,20.0518339653614,19.8868208830163,19.9673890290601,4949.97116829611,0.0,1.0
2014-04-10,51.6,52.034,51.55,51.95,10200,19.8061759688486,19.9727627977339,19.786983937871,19.9405201856916,26573.5294298002,0.0,1.0
2014-04-11,51.449,51.61,51.11,51.12,71300,19.7482160352963,19.8100143750441,19.6180940652684,19.6219324714639,185754.181210271,0.0,1.0
2014-04-14,51.72,51.72,51.72,51.72,1300,19.8522368431947,19.8522368431947,19.8522368431947,19.8522368431947,3386.82237830788,0.0,1.0
2014-04-15,51.255,51.61,51.2196,51.61,6500,19.6737509551034,19.8100143750441,19.6601629971713,19.8100143750441,16934.1118915393,0.0,1.0
2014-04-16,51.87,51.889,51.64,51.66,24900,19.9098129361274,19.9171059078989,19.8215295936306,19.8292064060217,64870.6747845125,0.0,1.0
2014-04-17,52.32,52.34,51.93,52.13,2400,20.0825412149255,20.0902180273166,19.9328433733005,20.0096114972108,6252.59515995301,0.0,1.0
2014-04-21,52.11,52.19,51.7404,51.82,14300,20.0019346848198,20.0326419343839,19.8600671918336,19.8906209051499,37255.0461613865,0.0,1.0
2014-04-22,52.28,52.28,51.7601,51.7601,9800,20.0671875901435,20.0671875901435,19.8676288520388,19.8676288520388,25531.4302364747,0.0,1.0
2014-04-23,51.8201,51.8201,51.8201,51.8201,400,19.8906592892118,19.8906592892118,19.8906592892118,19.8906592892118,1042.0991933255,0.0,1.0
2014-04-24,51.87,51.97,51.771,51.9699,2300,19.9098129361274,19.9481969980826,19.8718127147919,19.9481586140206,5992.07036162164,0.0,1.0
2014-04-25,51.47,51.56,51.3,51.5,3300,19.7562766883069,19.7908223440665,19.6910237829832,19.7677919068935,8597.31834493537,0.0,1.0
2014-04-28,51.82,51.82,51.6099,51.82,2000,19.8906209051499,19.8906209051499,19.8099759909821,19.8906209051499,5210.49596662749,0.0,1.0
2014-04-29,52.08,52.08,52.0,52.0,1700,19.9904194662332,19.9904194662332,19.9597122166691,19.9597122166691,4428.92157163338,0.0,1.0
2014-04-30,52.181,52.181,52.081,52.179,4400,20.0291873688079,20.0291873688079,19.9908033068528,20.0284196875688,11463.0911265805,0.0,1.0
2014-05-01,52.4599,52.4599,51.8901,51.8901,1800,20.1362405176008,20.1362405176008,19.9175281325804,19.9175281325804,4689.44636996474,0.0,1.0
2014-05-02,52.05,52.21,51.99,52.1,35900,19.9789042476467,20.0403187467749,19.9558738104736,19.9980962786242,93528.4026009635,0.0,1.0
2014-05-05,52.0,52.056,52.0,52.056,700,19.9597122166691,19.981207291364,19.9597122166691,19.981207291364,1823.67358831963,0.0,1.0
2014-05-06,51.91,52.1246,51.91,52.1246,1800,19.9251665609095,20.0075387578652,19.9251665609095,20.0075387578652,4689.44636996475,0.0,1.0
2014-05-07,52.279,52.279,51.99,51.99,1000,20.0668037495239,20.0668037495239,19.9558738104736,19.9558738104736,2605.24798331375,0.0,1.0
2014-05-08,52.35,52.61,52.29,52.61,3600,20.0940564335121,20.1938549945954,20.071025996339,20.1938549945954,9378.89273992948,0.0,1.0
2014-05-09,51.94,52.37,51.94,52.04,5600,19.936681779496,20.1017332459031,19.936681779496,19.9750658414512,14589.388706557,0.0,1.0
2014-05-12,52.55,52.55,52.27,52.27,1000,20.1708245574223,20.1708245574223,20.063349183948,20.063349183948,2605.24798331375,0.0,1.0
2014-05-13,52.76,52.96,52.725,52.9399,11200,20.2514310875281,20.3281992114384,20.2379966658438,20.3204840149854,29178.777413114,0.0,1.0
2014-05-14,52.96,53.207,52.665,52.665,2200,20.3281992114384,20.4230078444676,20.2149662286707,20.2149662286707,5731.54556329024,0.0,1.0
2014-05-15,52.86,52.94,52.691,52.818,2500,20.2898151494833,20.3205223990474,20.2249460847791,20.2736938434621,6513.11995828436,0.0,1.0
2014-05-16,53.1001,53.215,53.06,53.215,6200,20.3819752822375,20.426078569424,20.3665832733935,20.426078569424,16152.5374965453,0.0,1.0
2014-05-19,53.2999,53.34,52.86,52.86,2600,20.4586666380239,20.4740586468679,20.2898151494833,20.2898151494833,6773.64475661574,0.0,1.0
2014-05-20,52.73,53.0,52.72,53.0,14900,20.2399158689416,20.3435528362204,20.2360774627461,20.3435528362204,38818.1949513748,0.0,1.0
2014-05-21,52.93,52.938,52.92,52.92,800,20.3166839928518,20.3197547178083,20.3128455866563,20.3128455866563,2084.198386651,0.0,1.0
2014-05-22,53.18,53.28,53.18,53.28,2200,20.4126441477397,20.4510282096948,20.4126441477397,20.4510282096948,5731.54556329024,0.0,1.0
2014-05-23,53.1307,53.1307,53.1168,53.1168,500,20.3937208051958,20.3937208051958,20.388385420584,20.388385420584,1302.62399165687,0.0,1.0
2014-05-27,52.98,53.1,52.98,53.0601,900,20.3358760238294,20.3819368981756,20.3358760238294,20.3666216574555,2344.72318498238,0.0,1.0
2014-05-28,53.01,53.02,52.9635,52.9635,2100,20.347391242416,20.3512296486115,20.3295426536068,20.3295426536068,5471.02076495886,0.0,1.0
2014-05-29,53.24,53.35,53.2,53.2,6800,20.4356745849128,20.4778970530634,20.4203209601307,20.4203209601307,17715.6862865335,0.0,1.0
2014-05-30,52.981,53.044,52.98,53.044,2500,20.336259864449,20.3604418234807,20.3358760238294,20.3604418234807,6513.11995828436,0.0,1.0
2014-06-02,53.33,53.33,53.09,53.0902,3900,20.4702202406724,20.4702202406724,20.3780984919801,20.378175260104,10160.4671349236,0.0,1.0
2014-06-03,53.1541,53.1541,53.0864,53.0864,1200,20.4027026756933,20.4027026756933,20.3767166657497,20.3767166657497,3126.2975799765,0.0,1.0
2014-06-04,53.22,53.3,53.15,53.3,9700,20.4279977725217,20.4587050220858,20.4011289291531,20.4587050220858,25270.9054381434,0.0,1.0
2014-06-05,53.5546,53.58,53.39,53.58,3400,20.5564308438236,20.5661803955602,20.4932506778455,20.5661803955602,8857.84314326675,0.0,1.0
2014-06-06,53.76,53.76,53.7,53.7,1100,20.6352717070795,20.6352717070795,20.6122412699064,20.6122412699064,2865.77278164512,0.0,1.0
2014-06-09,53.72,53.8675,53.72,53.76,4500,20.6199180822974,20.6765345736812,20.6199180822974,20.6352717070795,11723.6159249119,0.0,1.0
2014-06-10,53.93,53.93,53.93,53.93,600,20.7005246124032,20.7005246124032,20.7005246124032,20.7005246124032,1563.14878998825,0.0,1.0
2014-06-11,53.739,53.739,53.5747,53.5747,2600,20.6272110540689,20.6272110540689,20.5641460402766,20.5641460402766,6773.64475661574,0.0,1.0
2014-06-12,53.501,54.1,53.501,54.1,3600,20.5358569866157,20.7657775177269,20.5358569866157,20.7657775177269,9378.89273992948,0.0,1.0
2014-06-13,53.68,53.68,53.56,53.56,1000,20.6045644575153,20.6045644575153,20.5585035831692,20.5585035831692,2605.24798331375,0.0,1.0
2014-06-16,53.69,53.69,53.63,53.65,4500,20.6084028637109,20.6084028637109,20.5853724265378,20.5930492389288,11723.6159249118,0.0,1.0
2014-06-17,53.64,53.67,53.61,53.67,2700,20.5892108327333,20.6007260513198,20.5776956141468,20.6007260513198,7034.16955494712,0.0,1.0
2014-06-18,53.726,53.726,53.58,53.58,1200,20.6222211260147,20.6222211260147,20.5661803955602,20.5661803955602,3126.2975799765,0.0,1.0
2014-06-19,54.17,54.242,54.17,54.242,1200,20.7926463610955,20.8202828857032,20.7926463610955,20.8202828857032,3126.2975799765,0.0,1.0
2014-06-20,54.07,54.14,53.85,53.85,3800,20.7542622991404,20.781131142509,20.6698173628391,20.6698173628391,9899.94233659223,0.0,1.0
2014-06-23,53.5108,53.5922,53.36,53.58,1500,20.7334581375607,20.7649976303808,20.6750287086016,20.7602705810883,3871.33682511891,0.505,1.0
2014-06-24,53.445,53.7,53.42,53.7,3900,20.707963068426,20.8067661478993,20.6982764920071,20.8067661478993,10065.4757453092,0.0,1.0
2014-06-25,53.25,53.25,53.03,53.03,2000,20.6324077723582,20.6324077723582,20.5471658998715,20.5471658998715,5161.78243349189,0.0,1.0
2014-06-26,53.2201,53.31,53.17,53.25,1800,20.6208226269612,20.6556555557637,20.6014107278176,20.6324077723582,4645.60419014268,0.0,1.0
2014-06-27,53.5,53.5,53.21,53.39,2200,20.7292735365477,20.7292735365477,20.6169092500879,20.6866526003043,5677.96067684107,0.0,1.0
2014-06-30,53.53,53.757,53.46,53.757,3600,20.7408974282504,20.8288515421345,20.7137750142774,20.8288515421345,9291.2083802854,0.0,1.0
2014-07-01,53.89,53.92,53.728,53.728,2800,20.8803841286833,20.892008020386,20.8176151134885,20.8176151134885,7226.49540688862,0.0,1.0
2014-07-02,53.9946,54.16,53.948,54.16,3500,20.9209127644202,20.9849991540079,20.9028569859752,20.9849991540079,9033.11925861077,0.0,1.0
2014-07-03,54.22,54.22,54.1501,54.16,700,21.0082469374134,21.0082469374134,20.981163269746,20.9849991540079,1806.62385172216,0.0,1.0
2014-07-07,54.25,54.3,54.162,54.3,2600,21.0198708291161,21.039243981954,20.9857740801214,21.039243981954,6710.31716353945,0.0,1.0
2014-07-08,53.99,54.16,53.92,54.16,2500,20.9191304343591,20.9849991540079,20.892008020386,20.9849991540079,6452.22804186484,0.0,1.0
2014-07-09,54.2,54.2,54.05,54.109,3200,21.0004976762782,21.0004976762782,20.9423782177645,20.9652385381133,8258.85189358702,0.0,1.0
2014-07-10,53.76,53.76,53.3,53.3,2800,20.8300139313048,20.8300139313048,20.6517809251961,20.6517809251961,7226.49540688861,0.0,1.0
2014-07-11,53.72,53.73,53.6499,53.68,900,20.8145154090344,20.818390039602,20.7873542487557,20.7990168867641,2322.80209507135,0.0,1.0
2014-07-14,54.07,54.2,54.06,54.12,6500,20.9501274788997,21.0004976762782,20.9462528483321,20.9695006317376,16775.7929088486,0.0,1.0
2014-07-15,53.9,54.028,53.63,54.028,4300,20.8842587592509,20.9338540305159,20.7796437339262,20.9338540305159,11097.8322320075,0.0,1.0
2014-07-16,54.01,54.0201,53.78,53.78,800,20.9268796954942,20.9307930723675,20.8377631924399,20.8377631924399,2064.71297339675,0.0,1.0
2014-07-17,53.283,53.81,53.283,53.74,6000,20.6451940532312,20.8493870841426,20.6451940532312,20.8222646701696,15485.3473004757,0.0,1.0
2014-07-18,53.63,53.69,53.584,53.61,2100,20.7796437339262,20.8028915173317,20.7618204333154,20.7718944727911,5419.87155516648,0.0,1.0
2014-07-21,53.59,53.59,53.44,53.45,1000,20.7641452116559,20.7641452116559,20.7060257531422,20.7099003837098,2580.89121674594,0.0,1.0
2014-07-22,53.9001,53.998,53.72,53.72,800,20.8842975055565,20.9222301388131,20.8145154090344,20.8145154090344,2064.71297339676,0.0,1.0
2014-07-23,53.9601,54.281,53.96,54.28,5500,20.907545288962,21.0318821838756,20.9075065426563,21.0314947208189,14194.9016921027,0.0,1.0
2014-07-24,53.97,53.97,53.97,53.97,500,20.9113811732239,20.9113811732239,20.9113811732239,20.9113811732239,1290.44560837297,0.0,1.0
2014-07-25,53.59,53.75,53.54,53.69,2700,20.7641452116559,20.8261393007372,20.744772058818,20.8028915173317,6968.40628521404,0.0,1.0
2014-07-28,53.7,53.7,53.49,53.49,1000,20.8067661478993,20.8067661478993,20.7253989059801,20.7253989059801,2580.89121674594,0.0,1.0
2014-07-29,53.6135,53.917,53.5501,53.907,6200,20.7732505934897,20.8908456312157,20.7486854356913,20.8869710006482,16001.5255438248,0.0,1.0
2014-07-30,53.3489,53.44,53.11,53.44,4600,20.6707278686716,20.7060257531422,20.5781629444121,20.7060257531422,11872.0995970313,0.0,1.0
2014-07-31,52.52,52.98,52.3946,52.98,1400,20.349559740925,20.5277927470336,20.3009718736075,20.5277927470336,3613.24770344431,0.0,1.0
2014-08-01,52.4499,52.45,52.118,52.118,1800,20.3223985806462,20.3224373269519,20.1937995921083,20.1937995921083,4645.6041901427,0.0,1.0
2014-08-04,52.23,52.23,52.1886,52.1886,600,20.2371954544652,20.2371954544652,20.2211544839154,20.2211544839154,1548.53473004756,0.0,1.0
2014-08-05,52.05,52.31,52.0,52.28,3900,20.1674521042487,20.2681924990058,20.1480789514108,20.2565686073031,10065.4757453092,0.0,1.0
2014-08-06,51.77,51.77,51.64,51.69,13500,20.0589624483565,20.0589624483565,20.008592250978,20.0279654038159,34842.0314260702,0.0,1.0
2014-08-07,51.77,51.77,51.77,51.77,116,20.0589624483565,20.0589624483565,20.0589624483565,20.0589624483565,299.383381142529,0.0,1.0
2014-08-08,51.608,51.77,51.59,51.77,1400,19.9961934331617,20.0589624483565,19.9892190981401,20.0589624483565,3613.24770344432,0.0,1.0
2014-08-11,52.53,52.53,52.29,52.29,800,20.3534343714925,20.3534343714925,20.2604432378706,20.2604432378706,2064.71297339676,0.0,1.0
2014-08-12,52.52,52.5399,52.28,52.28,600,20.349559740925,20.3572702557544,20.2565686073031,20.2565686073031,1548.53473004756,0.0,1.0
2014-08-13,52.6704,52.8099,52.51,52.8099,1400,20.4078341846613,20.4618852810791,20.3456851103574,20.4618852810791,3613.24770344432,0.0,1.0
2014-08-14,52.77,52.81,52.64,52.81,5400,20.4464255051144,20.4619240273848,20.3960553077359,20.4619240273848,13936.8125704281,0.0,1.0
2014-08-15,52.6868,52.82,52.6868,52.82,500,20.4141885787922,20.4657986579523,20.4141885787922,20.4657986579523,1290.44560837297,0.0,1.0
2014-08-18,53.1,53.16,52.97,53.16,3600,20.5742883138445,20.59753609725,20.523918116466,20.59753609725,9291.2083802854,0.0,1.0
2014-08-19,53.29,53.4,53.29,53.39,1200,20.6479062946285,20.6905272308719,20.6479062946285,20.6866526003043,3097.06946009513,0.0,1.0
2014-08-20,53.2927,53.428,53.12,53.12,1200,20.6489524448818,20.7013761964611,20.5820375749797,20.5820375749797,3097.06946009513,0.0,1.0
2014-08-21,53.379,53.43,53.2601,53.2601,500,20.68239050668,20.7021511225746,20.6363211492315,20.6363211492315,1290.44560837297,0.0,1.0
2014-08-22,53.01,53.09,53.01,53.09,700,20.5394166387363,20.570413683277,20.5394166387363,20.570413683277,1806.62385172216,0.0,1.0
2014-08-25,53.55,53.56,53.13,53.13,2800,20.7486466893856,20.7525213199532,20.5859122055473,20.5859122055473,7226.49540688863,0.0,1.0
2014-08-26,53.54,53.799,53.54,53.799,2400,20.744772058818,20.8451249905183,20.744772058818,20.8451249905183,6194.13892019026,0.0,1.0
2014-08-27,53.68,53.74,53.51,53.51,7500,20.7990168867641,20.8222646701696,20.7331481671153,20.7331481671153,19356.6841255946,0.0,1.0
2014-08-28,53.25,53.42,53.1648,53.42,1800,20.6324077723582,20.6982764920071,20.5993959199225,20.6982764920071,4645.6041901427,0.0,1.0
2014-08-29,53.25,53.36,53.16,53.35,3800,20.6324077723582,20.6750287086016,20.59753609725,20.671154078034,9807.38662363458,0.0,1.0
2014-09-02,53.07,53.265,53.07,53.16,1200,20.5626644221418,20.6382197182096,20.5626644221418,20.59753609725,3097.06946009513,0.0,1.0
2014-09-03,53.84,53.936,53.66,53.66,5000,20.8610109758454,20.8982074292941,20.791267625629,20.791267625629,12904.4560837297,0.0,1.0
2014-09-04,53.5,53.87,53.5,53.87,800,20.7292735365477,20.8726348675481,20.7292735365477,20.8726348675481,2064.71297339675,0.0,1.0
2014-09-05,53.6,53.65,53.55,53.64,2500,20.7680198422235,20.7873929950614,20.7486466893856,20.7835183644938,6452.22804186485,0.0,1.0
2014-09-08,53.1,53.4224,53.1,53.4001,500,20.5742883138445,20.6992064033433,20.5742883138445,20.6905659771776,1290.44560837297,0.0,1.0
2014-09-09,52.94,53.0567,52.75,52.9654,12600,20.5122942247633,20.5575111634869,20.4386762439793,20.5221357864049,32519.2293309988,0.0,1.0
2014-09-10,52.9159,52.9159,52.8,52.8,1200,20.5029563650954,20.5029563650954,20.4580493968172,20.4580493968172,3097.06946009513,0.0,1.0
2014-09-11,52.7352,52.77,52.59,52.6,2900,20.4329417907393,20.4464255051144,20.376682154898,20.3805567854656,7484.58452856321,0.0,1.0
2014-09-12,52.3801,52.6061,52.3,52.43,2600,20.2953536592845,20.3829203101118,20.2643178684382,20.3146880658167,6710.31716353945,0.0,1.0
2014-09-15,52.5801,52.7408,52.545,52.69,222300,20.3728462706361,20.4351115838571,20.3592463173439,20.4154284605738,573732.117482623,0.0,1.0
2014-09-16,53.04,53.322,53.04,53.322,2800,20.5510405304391,20.6603051124448,20.5510405304391,20.6603051124448,7226.49540688862,0.0,1.0
2014-09-17,52.85,53.2,52.85,53.2,2400,20.4774225496551,20.6130346195203,20.4774225496551,20.6130346195203,6194.13892019024,0.0,1.0
2014-09-18,53.025,53.04,52.83,53.025,14900,20.5452285845877,20.5510405304391,20.4696732885199,20.5452285845877,38455.2791295145,0.0,1.0
2014-09-19,52.543,52.88,52.543,52.86,2900,20.3584713912304,20.4890464413578,20.3584713912304,20.4812971802226,7484.58452856322,0.0,1.0
2014-09-22,51.9,52.22,51.9,52.22,2261,20.2252770908393,20.3499801480468,20.2252770908393,20.3499801480468,5801.94276068286,0.29924,1.0
2014-09-23,51.589,51.762,51.589,51.76,12640,20.1040813071158,20.1714988974186,20.1040813071158,20.170719503311,32435.4517890452,0.0,1.0
2014-09-24,51.9125,51.94,51.51,51.8,5572,20.2301483040115,20.2408649729902,20.0732952398677,20.1863073854619,14298.2861842215,0.0,1.0
2014-09-25,51.18,51.38,51.11,51.38,37139,19.9446952121224,20.0226346228771,19.9174164183583,20.0226346228771,95302.2344931452,0.0,1.0
2014-09-26,51.37,51.37,50.98,50.98,4005,20.0187376523394,20.0187376523394,19.8667558013678,19.8667558013678,10277.2139568929,0.0,1.0
2014-09-29,50.84,50.849,50.36,50.36,54042,19.8121982138395,19.8157054873234,19.6251436280283,19.6251436280283,138676.952973385,0.0,1.0
2014-09-30,50.6721,50.8662,50.6701,50.8662,23435,19.7467680785109,19.8224082766484,19.7459886844034,19.8224082766484,60136.4566990726,0.0,1.0
2014-10-01,50.14,50.21,50.042,50.21,101742,19.5394102761981,19.5666890699623,19.5012199649283,19.5666890699623,261079.725943121,0.0,1.0
2014-10-02,49.82,49.9499,49.3,49.78,14428,19.4147072189906,19.4653288662758,19.2120647510285,19.3991193368397,37023.6312035084,0.0,1.0
2014-10-03,49.69,49.73,49.45,49.45,1384,19.3640466020001,19.379634484151,19.2705193090945,19.2705193090945,3551.4766832309,0.0,1.0
2014-10-06,50.23,50.39,50.22,50.23,4265,19.5744830110377,19.6368345396415,19.5705860405,19.5744830110377,10944.3988829334,0.0,1.0
2014-10-07,49.87,50.189,49.6401,50.08,50281,19.4341920716793,19.558505431833,19.3446007190168,19.5160284529717,129025.866408622,0.0,1.0
2014-10-08,50.37,50.37,49.26,49.63,12172,19.629040598566,19.629040598566,19.1964768688775,19.3406647787737,31234.5189221724,0.0,1.0
2014-10-09,49.64,50.11,49.26,50.11,90527,19.3445617493114,19.5277193645849,19.1964768688775,19.5277193645849,232300.960767951,0.0,1.0
2014-10-10,48.59,49.18,48.59,49.18,4171,18.9353798428493,19.1653011045757,18.9353798428493,19.1653011045757,10703.1858712111,0.0,1.0
2014-10-13,48.5,49.0611,48.5,49.04,137478,18.9003071080097,19.118966124882,18.9003071080097,19.1107435170474,352781.727931517,0.0,1.0
2014-10-14,48.82,49.09,48.596,48.86,40249,19.0250101652172,19.130228369736,18.937718025172,19.0405980473682,103282.792646937,0.0,1.0
2014-10-15,48.514,48.514,47.61,48.509,15143,18.9057628667626,18.9057628667626,18.5534767301514,18.9038143814937,38858.3897501196,0.0,1.0
2014-10-16,48.5,48.903,47.4555,47.74,88314,18.9003071080097,19.0573550206804,18.4932685353434,18.604137347142,226622.190608999,0.0,1.0
2014-10-17,49.47,49.64,49.17,49.42,9093,19.2783132501699,19.3445617493114,19.1614041340379,19.2588283974813,23333.5097403314,0.0,1.0
2014-10-20,49.53,49.53,49.276,49.329,5689,19.3016950733963,19.3016950733963,19.2027120217379,19.2233659655879,14598.5194009398,0.0,1.0
2014-10-21,49.78,49.795,49.625,49.671,18417,19.3991193368397,19.4049647926463,19.3387162935048,19.3566423579784,47259.787626491,0.0,1.0
2014-10-22,49.47,49.78,49.32,49.78,4843,19.2783132501699,19.3991193368397,19.2198586921039,19.3991193368397,12427.6022954388,0.0,1.0
2014-10-23,49.57,49.72,49.45,49.59,44900,19.3172829555473,19.3757375136133,19.2705193090945,19.3250768966227,115217.704535453,0.0,1.0
2014-10-24,49.85,49.85,49.42,49.54,12831,19.4263981306038,19.4263981306038,19.2588283974813,19.3055920439341,32925.5761000982,0.0,1.0
2014-10-27,49.63,49.63,49.21,49.31,4661,19.3406647787737,19.3406647787737,19.1769920161889,19.2159617215662,11960.5728472104,0.0,1.0
2014-10-28,50.29,50.29,49.94,49.94,4260,19.5978648342641,19.5978648342641,19.4614708654434,19.4614708654434,10931.5684035865,0.0,1.0
2014-10-29,50.08,50.51,50.08,50.51,1784,19.5160284529717,19.6835981860943,19.5160284529717,19.6835981860943,4577.91503098551,0.0,1.0
2014-10-30,50.7344,50.839,50.4877,50.4877,1466,19.771046204961,19.8118085167857,19.6749079417951,19.6749079417951,3761.8965445206,0.0,1.0
2014-10-31,51.1778,51.1999,50.84,50.84,2760,19.9438378786041,19.9524501834925,19.8121982138395,19.8121982138395,7082.42459950674,0.0,1.0
2014-11-03,50.8105,50.87,50.728,50.86,8089,19.8007021507532,19.8238891254527,19.7685521438169,19.819992154915,20757.1494874673,0.0,1.0
2014-11-04,50.66,50.6703,50.45,50.48,5121,19.7420527441603,19.7460666238141,19.6602163628679,19.6719072744811,13140.9769471282,0.0,1.0
2014-11-05,50.5,50.6,50.328,50.58,7981,19.6797012155565,19.7186709209339,19.6126733223075,19.7108769798584,20480.0111335737,0.0,1.0
2014-11-06,49.85,50.16,49.85,50.13,19434,19.4263981306038,19.5472042172736,19.4263981306038,19.5355133056604,49869.5071256572,0.0,1.0
2014-11-07,50.122,50.14,50.03,50.04,4553,19.5323957292302,19.5394102761981,19.496543600283,19.5004405708208,11683.4344933167,0.0,1.0
2014-11-10,50.25,50.439,50.25,50.41,1076,19.5822769521132,19.6559296952764,19.5822769521132,19.6446284807169,2761.11915545987,0.0,1.0
2014-11-11,50.4947,50.559,50.34,50.39,2073,19.6776358211715,19.7026933417292,19.6173496869528,19.6368345396415,5319.51673723821,0.0,1.0
2014-11-12,50.4179,50.61,50.35,50.61,1926,19.6477070874417,19.7225678914716,19.6212466574905,19.7225678914716,4942.3006444384,0.0,1.0
2014-11-13,50.4045,50.6344,50.3121,50.5,2575,19.6424851469212,19.7320764995837,19.6064771391525,19.6797012155565,6607.69686367022,0.0,1.0
2014-11-14,50.552,50.552,50.11,50.11,992,19.6999654623528,19.6999654623528,19.5277193645849,19.5277193645849,2545.5671024314,0.0,1.0
2014-11-17,50.463,50.5,50.38,50.5,9029,19.6652824245669,19.6797012155565,19.6329375691037,19.6797012155565,23169.2796046907,0.0,1.0
2014-11-18,50.9751,50.9751,50.5,50.5,1658,19.8648462858043,19.8648462858043,19.6797012155565,19.6797012155565,4254.5869514428,0.0,1.0
2014-11-19,50.847,50.91,50.51,50.91,6308,19.8149260932159,19.8394770076036,19.6835981860943,19.8394770076036,16186.93274409,0.0,1.0
2014-11-20,50.9152,50.989,50.77,50.9256,5675,19.8415034322832,19.8702630748517,19.7849194200754,19.8455562816425,14562.5940587684,0.0,1.0
2014-11-21,51.81,51.83,51.46,51.52,10192,20.1902043559997,20.1979982970752,20.053810387179,20.0771922104054,26153.6491007871,0.0,1.0
2014-11-24,51.72,51.84,51.66,51.66,2720,20.1551316211601,20.2018952676129,20.1317497979337,20.1317497979337,6979.78076473126,0.0,1.0
2014-11-25,51.83,51.98,51.78,51.86,4963,20.1979982970752,20.2564528551412,20.1785134443865,20.2096892086884,12735.5337997651,0.0,1.0
2014-11-26,52.0864,52.1105,52.04,52.04,843,20.2979166216627,20.3073083206586,20.2798346783676,20.2798346783676,2163.21881789281,0.0,1.0
2014-11-28,51.44,51.72,51.44,51.72,4520,20.0460164461035,20.1551316211601,20.0460164461035,20.1551316211601,11598.753329627,0.0,1.0
2014-12-01,51.13,51.1556,50.99,51.09,4986,19.9252103594338,19.9351866040104,19.8706527719055,19.9096224772828,12794.554004761,0.0,1.0
2014-12-02,50.84,51.08,50.754,51.08,15159,19.8121982138395,19.9057255067451,19.778684267215,19.9057255067451,38899.4472840298,0.0,1.0
2014-12-03,51.0,51.0,50.92,50.92,8735,19.8745497424432,19.8745497424432,19.8433739781414,19.8433739781414,22414.8474190911,0.0,1.0
2014-12-04,50.9,50.9541,50.84,50.84,7982,19.8355800370659,19.856662647675,19.8121982138395,19.8121982138395,20482.577229443,0.0,1.0
2014-12-05,50.89,50.93,50.838,50.838,1253,19.8316830665282,19.8472709486791,19.8114188197319,19.8114188197319,3215.31812434127,0.0,1.0
2014-12-08,50.1101,50.64,50.0901,50.64,2335,19.5277583342903,19.7342588030848,19.5199643932148,19.7342588030848,5991.83385501746,0.0,1.0
2014-12-09,49.85,49.9399,49.6801,49.8,13679,19.4263981306038,19.4614318957381,19.3601886011677,19.4069132779152,35101.6253973379,0.0,1.0
2014-12-10,49.4448,49.76,49.381,49.76,7142,19.2684928844148,19.3913253957642,19.2436302123841,19.3913253957642,18327.0566991584,0.0,1.0
2014-12-11,49.15,49.57,49.15,49.57,6837,19.1536101929625,19.3172829555473,19.1536101929625,19.3172829555473,17544.3974589954,0.0,1.0
2014-12-12,48.9,49.089,48.58,48.91,67087,19.0561859295191,19.1298386726823,18.9314828723116,19.0600829000568,172151.673589532,0.0,1.0
2014-12-15,47.85,48.72,47.711,48.72,8022,18.647004023057,18.9860404598399,18.5928361325825,18.9860404598399,20585.2210642185,0.0,1.0
2014-12-16,47.6,48.3,47.334,47.53,19284,18.5495797596137,18.8223676972551,18.44592034331,18.5223009658495,49484.5927452491,0.0,1.0
2014-12-17,48.59,48.9699,48.11,48.13,13116,18.9353798428493,19.0834257535779,18.7483252570381,18.7561191981136,33656.9134228733,0.0,1.0
2014-12-18,49.58,49.58,49.201,49.49,14345,19.321179926085,19.321179926085,19.1734847427049,19.2861071912454,36810.6452463493,0.0,1.0
2014-12-19,49.7,49.7,49.52,49.52,2871,19.4226180691822,19.4226180691822,19.3522745832174,19.3522745832174,7346.52246632001,0.1403,1.0
2014-12-22,49.799,49.799,49.63,49.728,1872,19.4613069864629,19.4613069864629,19.3952622690848,19.4335603892212,4790.20900625254,0.0,1.0
2014-12-23,49.56,49.62,49.46,49.62,5512,19.3679064689873,19.3913542976423,19.3288267545624,19.3913542976423,14104.5042961881,0.0,1.0
2014-12-24,49.6468,49.75,49.29,49.63,44943,19.4018276611082,19.4421579263947,19.2623912400401,19.3952622690848,115003.399235047,0.0,1.0
2014-12-26,49.66,49.98,49.66,49.8,16798,19.4069861834123,19.532041269572,19.4069861834123,19.4616977836071,42983.9374396528,0.0,1.0
2014-12-29,49.75,49.9099,49.62,49.65,14449,19.4421579263947,19.5046463897601,19.3913542976423,19.4030782119698,36973.1463308455,0.0,1.0
2014-12-30,49.6899,49.79,49.571,49.72,19671,19.4186710180253,19.4577898121646,19.3722052375741,19.4304340120672,50335.5776506377,0.0,1.0
2014-12-31,49.62,49.846,49.4001,49.68,42502,19.3913542976423,19.4796744522426,19.3054180056219,19.4148021262972,108757.191871659,0.0,1.0
2015-01-02,48.903,49.3251,48.8799,49.3251,7064,19.1111527452157,19.2761082198032,19.1021253311835,19.2761082198032,18075.8741560726,0.0,1.0
2015-01-05,47.99,48.53,47.88,48.53,7435,18.7543549525162,18.9653854104107,18.7113672666488,18.9653854104107,19025.215791393,0.0,1.0
2015-01-06,47.79,48.166,47.6027,48.06,8866,18.6761955236664,18.823135249904,18.6029992185485,18.7817107526136,22686.9620990571,0.0,1.0
2015-01-07,48.419,48.53,48.178,48.4,11335,18.9220069273991,18.9653854104107,18.827824815635,18.9145817816583,29004.8178877524,0.0,1.0
2015-01-08,48.931,49.1199,48.62,48.83,6599,19.1220950652546,19.1959166458033,19.0005571533932,19.0826245536855,16885.9985215067,0.0,1.0
2015-01-09,48.969,48.969,48.641,48.85,31792,19.1369453567361,19.1369453567361,19.0087638934224,19.0904404965705,81351.6691916564,0.0,1.0
2015-01-12,48.64,48.88,48.4801,48.88,34721,19.0083730962781,19.1021644108979,18.9458846329127,19.1021644108979,88846.6062532557,0.0,1.0
2015-01-13,48.86,49.3799,48.55,49.0,9866,19.0943484680129,19.2975239033081,18.9732013532957,19.1490600682078,25245.8344314571,0.0,1.0
2015-01-14,48.8,48.84,48.618,48.66,3900,19.070900639358,19.086532525128,18.9997755591047,19.0161890391631,9979.60209635946,0.0,1.0
2015-01-15,48.84,49.0865,48.84,49.05,2834,19.086532525128,19.1828640211854,19.086532525128,19.1685999254203,7251.84419002119,0.0,1.0
2015-01-16,49.5,49.5,48.67,48.67,2789,19.3444586403324,19.3444586403324,19.0200970106056,19.0200970106056,7136.69493506321,0.0,1.0
2015-01-20,49.639,49.639,49.2601,49.274,4726,19.398779443383,19.398779443383,19.250706405427,19.2561384857321,12093.2306429218,0.0,1.0
2015-01-21,50.29,50.29,49.96,49.96,2633,19.6531883842892,19.6531883842892,19.524225326687,19.524225326687,6737.51085120884,0.0,1.0
2015-01-22,50.91,50.91,50.56,50.6282,4513,19.8954826137237,19.8954826137237,19.7587036132365,19.7853559784743,11548.1908361206,0.0,1.0
2015-01-23,50.56,50.81,50.56,50.7759,4322,19.7587036132365,19.8564028992988,19.7587036132365,19.8430767166799,11059.4462206322,0.0,1.0
2015-01-26,50.84,51.0099,50.84,50.84,2576,19.8681268136262,19.9345232484342,19.8681268136262,19.8681268136262,6591.65512826206,0.0,1.0
2015-01-27,51.0,51.0,50.62,50.62,6781,19.9306543567061,19.9306543567061,19.7821514418914,19.7821514418914,17351.7132860035,0.0,1.0
2015-01-28,50.37,51.1899,50.37,50.9,13098,19.6844521558291,20.004866734399,19.6844521558291,19.8915746422812,33516.1098097735,0.0,1.0
2015-01-29,50.78,50.78,50.36,50.6499,3734,19.8446789849713,19.8446789849713,19.6805441843867,19.7938362765045,9554.82928918108,0.0,1.0
2015-01-30,49.83,50.16,49.83,49.98,3266,19.4734216979346,19.6023847555368,19.4734216979346,19.532041269572,8357.27703761795,0.0,1.0
2015-02-02,50.36,50.46,49.83,49.83,5458,19.6805441843867,19.7196238988116,19.4734216979346,19.4734216979346,13966.3251902384,0.0,1.0
2015-02-03,50.99,51.12,50.914,50.914,3518,19.9267463852636,19.977550014016,19.8970458023007,19.8970458023007,9002.11286538272,0.0,1.0
2015-02-04,50.68,50.9441,50.6401,50.9,8995,19.8055992705464,19.9088087963426,19.7900064644908,19.8915746422812,23017.0566299367,0.0,1.0
2015-02-05,51.26,51.26,50.85,50.85,10401,20.0322616142109,20.0322616142109,19.8720347850687,19.8720347850687,26614.8311292909,0.0,1.0
2015-02-06,50.44,50.82,50.36,50.8,5809,19.7118079559266,19.8603108707413,19.6805441843867,19.8524949278563,14864.4893789108,0.0,1.0
2015-02-09,50.62,50.68,50.47,50.59,36851,19.7821514418914,19.8055992705464,19.7235318702541,19.770427527564,94297.0043212674,0.0,1.0
2015-02-10,50.47,50.5699,50.23,50.41,10712,19.7235318702541,19.7625725049646,19.6297405556343,19.7000840415991,27410.6404246673,0.0,1.0
2015-02-11,50.21,50.39,49.91,50.0699,34973,19.6219246127493,19.6922680987141,19.5046854694745,19.56717393284,89491.4420810203,0.0,1.0
2015-02-12,51.27,51.27,50.74,50.74,5413,20.0361695856534,20.0361695856534,19.8290470992013,19.8290470992013,13851.1759352804,0.0,1.0
2015-02-13,51.62,51.62,51.45,51.49,2809,20.1729485861406,20.1729485861406,20.1065130716182,20.1221449573882,7187.8723817112,0.0,1.0
2015-02-17,51.66,51.72,50.9801,51.28,13839,20.1885804719105,20.2120283005655,19.9228774935355,20.0400775570959,35412.2342080817,0.0,1.0
2015-02-18,51.71,51.84,51.5,51.61,6285,20.208120329123,20.2589239578754,20.1260529288307,20.1690406146981,16082.5126091331,0.0,1.0
2015-02-19,51.76,51.98,51.7101,51.895,2625,20.2276601863355,20.3136355580703,20.2081594088374,20.2804178008091,6717.03987254962,0.0,1.0
2015-02-20,52.123,52.28,51.84,51.9797,4477,20.3695195496979,20.430874701345,20.2589239578754,20.313518318927,11456.0714321542,0.0,1.0
2015-02-23,51.88,52.15,51.87,52.15,4958,20.2745558436454,20.3800710725926,20.2706478722029,20.3800710725926,12686.8890240385,0.0,1.0
2015-02-24,52.32,52.469,52.16,52.16,21196,20.446506587115,20.5047353616081,20.3839790440351,20.3839790440351,54237.8579575474,0.0,1.0
2015-02-25,52.54,52.54,52.27,52.51,11257,20.5324819588498,20.5324819588498,20.4269667299025,20.5207580445223,28805.2258458252,0.0,1.0
2015-02-26,52.26,52.33,51.79,52.33,2154,20.42305875846,20.4504145585575,20.2393841006629,20.4504145585575,5511.81100398931,0.0,1.0
2015-02-27,52.25,52.44,52.08,52.12,15604,20.4191507870175,20.4934022444249,20.3527152724952,20.3683471582651,39928.6438747675,0.0,1.0
2015-03-02,52.0501,52.24,51.984,52.24,6006,20.3410304378821,20.415242815575,20.3151987466473,20.415242815575,15368.5872283936,0.0,1.0
2015-03-03,51.81,52.01,51.776,51.98,7354,20.2472000435479,20.3253594723977,20.2339129406434,20.3136355580703,18817.9471324686,0.0,1.0
2015-03-04,51.3,51.354,51.05,51.11,3787,20.0478934999808,20.0689965457703,19.9501942139186,19.9736420425735,9690.4495227983,0.0,1.0
2015-03-05,51.41,51.66,51.24,51.66,5051,20.0908811858483,20.1885804719105,20.0244456713259,20.1885804719105,12924.8641509517,0.0,1.0
2015-03-06,50.52,50.827,50.45,50.827,7571,19.7430717274665,19.863046450751,19.7157159273691,19.863046450751,19373.2224285994,0.0,1.0
2015-03-09,50.44,50.489,50.29,50.442,4416,19.7118079559266,19.7309570159948,19.6531883842892,19.7125895502151,11299.9802198778,0.0,1.0
2015-03-10,49.48,49.77,49.4301,49.77,3294,19.3366426974474,19.4499738692797,19.3171419199494,19.4499738692797,8428.92546292515,0.0,1.0
2015-03-11,49.54,49.61,49.41,49.48,17849,19.3600905261024,19.3874463261998,19.30928689735,19.3366426974474,45673.312261005,0.0,1.0
2015-03-12,49.71,50.02,49.661,49.9,5693,19.4265260406247,19.547673155342,19.4073769805565,19.5007774980321,14567.6601883524,0.0,1.0
2015-03-13,49.27,49.3199,49.09,49.3199,4811,19.2545752971551,19.2740760746531,19.1842318111903,19.2740760746531,12310.7347911757,0.0,1.0
2015-03-16,49.86,49.9999,49.8538,49.8538,4819,19.4851456122621,19.5398181327425,19.4827226699677,19.4827226699677,12331.2057698349,0.0,1.0
2015-03-17,50.05,50.05,49.62,49.7835,12186,19.5593970696694,19.5593970696694,19.3913542976423,19.455249630727,31182.4182426247,0.0,1.0
2015-03-18,51.19,51.2899,49.96,50.0516,4141,20.0049058141134,20.0439464488239,19.524225326687,19.5600223451002,10596.2903284678,0.0,1.0
2015-03-19,50.3672,50.74,50.27,50.74,9085,19.6833579238253,19.8290470992013,19.6453724414042,19.8290470992013,23247.3551398527,0.0,1.0
2015-03-20,51.426,51.59,50.9901,51.05,17614,20.0971339401562,20.1612246718131,19.926785464978,19.9501942139186,45071.9772628912,0.0,1.0
2015-03-23,51.6,51.64,51.42,51.64,3202,20.1963964147955,20.2120525360473,20.1259438691625,20.2120525360473,8180.82575755745,0.08,1.0
2015-03-24,51.69,51.7191,51.52,51.59,5913,20.231622687612,20.2430125158227,20.165084172292,20.1924823844826,15107.1901013233,0.0,1.0
2015-03-25,51.06,51.66,51.06,51.5741,4042,19.9850387778965,20.2198805966732,19.9850387778965,20.186259076285,10326.9511905207,0.0,1.0
2015-03-26,50.59,50.6399,50.25,50.25,7432,19.8010793531881,19.8206103644497,19.668002322548,19.668002322548,18988.1002592651,0.0,1.0
2015-03-27,50.65,50.6989,50.57,50.66,2824,19.8245635350658,19.8437031432961,19.7932512925622,19.8284775653787,7215.06931272398,0.0,1.0
2015-03-30,51.24,51.32,50.78,50.78,2733,20.0554913235295,20.0868035660331,19.875445929134,19.875445929134,6982.57239081964,0.0,1.0
2015-03-31,50.95,51.04,50.78,50.78,7279,19.9419844444541,19.9772107172706,19.875445929134,19.875445929134,18597.1988411183,0.0,1.0
2015-04-01,51.41,51.44,51.22,51.3684,3496,20.1220298388496,20.1337719297884,20.0476632629036,20.1057474727477,8931.96965909456,0.0,1.0
2015-04-02,52.11,52.1113,51.84,52.0,11978,20.3960119607557,20.3965207846964,20.2903331423062,20.3529576273133,30602.7267095637,0.0,1.0
2015-04-06,52.5719,53.01,52.48,52.48,3297,20.5768010209106,20.7482746889207,20.5408310823347,20.5408310823347,8423.54232438068,0.0,1.0
2015-04-07,52.4389,52.629,52.4389,52.5051,2884,20.5247444177485,20.5991501339975,20.5247444177485,20.5506552984202,7368.36398650707,0.0,1.0
2015-04-08,52.74,52.95,52.59,52.86,7628,20.6425958704712,20.7247905070431,20.5838854157771,20.6895642342266,19488.8628602899,0.0,1.0
2015-04-09,52.9772,53.08,52.937,53.08,3075,20.7354366694943,20.7756729011114,20.7197022676362,20.7756729011114,7856.35203138324,0.0,1.0
2015-04-10,53.304,53.304,52.97,52.97,4808,20.8633471801213,20.8633471801213,20.732618567669,20.732618567669,12284.0131924848,0.0,1.0
2015-04-13,52.87,53.21,52.87,53.15,4617,20.6934782645395,20.8265552951796,20.6934782645395,20.803071113302,11796.0251476086,0.0,1.0
2015-04-14,53.05,53.17,52.99,53.17,152309,20.7639308101725,20.8108991739279,20.7404466282949,20.8108991739279,389135.974487139,0.0,1.0
2015-04-15,53.24,53.33,52.83,53.04,17318,20.8382973861185,20.873523658935,20.6778221432877,20.7600167798596,44245.9526762585,0.0,1.0
2015-04-16,53.51,53.68,53.23,53.25,17453,20.943976204568,21.0105147198881,20.8343833558055,20.8422114164314,44590.8656922705,0.0,1.0
2015-04-17,52.65,52.77,52.35,52.73,25885,20.6073695976547,20.6543379614101,20.4899486882664,20.6386818401583,66133.8771812538,0.0,1.0
2015-04-20,52.53,52.75,52.35,52.49,20528,20.5604012338994,20.6465099007842,20.4899486882664,20.5447451126476,52447.2177236537,0.0,1.0
2015-04-21,52.76,53.02,52.72,52.81,29002,20.6504239310971,20.7521887192337,20.6347678098453,20.6699940826619,74097.5354842852,0.0,1.0
2015-04-22,53.01,53.17,52.74,53.0,26147,20.7482746889207,20.8108991739279,20.6425958704712,20.7443606586078,66803.26392344,0.0,1.0
2015-04-23,53.4,53.679,52.89,52.9,35005,20.9009218711256,21.0101233168568,20.7013063251654,20.7052203554784,89434.667596283,0.0,1.0
2015-04-24,53.84,53.98,53.64,53.8,21675,21.0731392048952,21.1279356292764,20.9948585986363,21.0574830836434,55377.7009041403,0.0,1.0
2015-04-27,53.95,54.2799,53.94,54.06,15609,21.1161935383376,21.2453173983616,21.1122795080246,21.15924787178,39879.6093846702,0.0,1.0
2015-04-28,53.96,54.1599,53.71,54.15,5002,21.1201075686505,21.1983490346063,21.0222568108269,21.1944741445965,12779.6659710501,0.0,1.0
2015-04-29,53.37,53.6935,53.29,53.43,9009,20.8891797801868,21.0157986608105,20.8578675376832,20.9126639620644,23017.1952685306,0.0,1.0
2015-04-30,52.9,53.35,52.81,53.35,6220,20.7052203554784,20.8813517195609,20.6699940826619,20.8813517195609,15891.5478488467,0.0,1.0
2015-05-01,53.13,53.35,52.94,53.02,4158,20.7952430526761,20.8813517195609,20.7208764767301,20.7521887192337,10623.320893168,0.0,1.0
2015-05-04,53.35,53.5575,53.22,53.33,7002,20.8813517195609,20.9625678485545,20.8304693254926,20.873523658935,17889.4884304863,0.0,1.0
2015-05-05,52.8,53.317,52.712,53.07,4382,20.6660800523489,20.8684354195282,20.631636585595,20.7717588707984,11195.6210086248,0.0,1.0
2015-05-06,52.83,53.05,52.6601,53.05,11317,20.6778221432877,20.7639308101725,20.6113227682708,20.7639308101725,28913.9303867201,0.0,1.0
2015-05-07,52.86,52.8799,52.86,52.87,1382,20.6895642342266,20.6973531545493,20.6895642342266,20.6934782645395,3530.88731947045,0.0,1.0
2015-05-08,54.03,54.1399,53.35,53.35,7142,21.1475057808411,21.1905209739804,20.8813517195609,20.8813517195609,18247.1760026469,0.0,1.0
2015-05-11,53.56,54.03,53.56,53.74,2068,20.9635463561327,21.1475057808411,20.9635463561327,21.0339989017657,5283.55642305709,0.0,1.0
2015-05-12,53.4302,53.51,53.3672,53.369,1935,20.9127422426707,20.943976204568,20.8880838516991,20.8887883771555,4943.75322950457,0.0,1.0
2015-05-13,53.72,53.838,53.69,53.81,2320,21.0261708411398,21.0723563988326,21.014428750201,21.0613971139563,5927.39405294607,0.0,1.0
2015-05-14,54.05,54.33,53.921,53.921,18785,21.155333841467,21.2649266902295,21.10484285043,21.10484285043,47994.007450255,0.0,1.0
2015-05-15,54.51,54.51,53.9,54.1,6794,21.3353792358625,21.3353792358625,21.0966233867728,21.1749039930317,17358.0668947049,0.0,1.0
2015-05-18,54.2,54.2,54.1601,54.2,1276,21.2140442961612,21.2140442961612,21.1984273152125,21.2140442961612,3260.06672912033,0.0,1.0
2015-05-19,54.0616,54.18,53.868,54.15,4096,21.15987411663,21.2062162355353,21.0840984897714,21.1944741445965,10464.9163969255,0.0,1.0
2015-05-20,53.9701,54.0252,53.78,53.78,1009,21.1240607392666,21.1456270462909,21.0496550230175,21.0496550230175,2577.90543078559,0.0,1.0
2015-05-21,54.04,54.1644,53.8,53.8,3733,21.1514198111541,21.2001103482471,21.0574830836434,21.0574830836434,9537.48362053775,0.0,1.0
2015-05-22,53.62,54.08,53.62,54.08,8282,20.9870305380104,21.1670759324058,20.9870305380104,21.1670759324058,21159.7748045255,0.0,1.0
2015-05-26,52.85,53.02,52.71,53.01,3444,20.6856502039136,20.7521887192337,20.6308537795324,20.7482746889207,8799.11427514924,0.0,1.0
2015-05-27,53.209,53.21,52.8801,52.92,2282,20.8261638921484,20.8265552951796,20.6974314351556,20.7130484161042,5830.30742621675,0.0,1.0
2015-05-28,52.95,52.95,52.61,52.86,6194,20.7247905070431,20.7247905070431,20.591713476403,20.6895642342266,15825.1201568741,0.0,1.0
2015-05-29,52.6,52.77,52.3728,52.77,4030,20.58779944609,20.6543379614101,20.4988726773799,20.6543379614101,10296.2922557641,0.0,1.0
2015-06-01,52.42,52.42,52.2019,52.3899,1423,20.517346900457,20.517346900457,20.4319818993317,20.505565669215,3635.6386798889,0.0,1.0
2015-06-02,52.6,52.8299,52.17,52.17,10559,20.58779944609,20.6777830029846,20.4194961426334,20.4194961426334,26977.3076745937,0.0,1.0
2015-06-03,52.45,52.79,52.37,52.37,4751,20.5290889913958,20.662166022036,20.4977767488923,20.4977767488923,12138.3832523908,0.0,1.0
2015-06-04,51.64,52.18,51.61,52.18,15140,20.2120525360473,20.4234101729463,20.2003104451085,20.4234101729463,38681.3560179324,0.0,1.0
2015-06-05,51.23,51.4663,51.196,51.389,1409,20.0515772932166,20.1440658295114,20.0382695901525,20.1138103751924,3599.86992267283,0.0,1.0
2015-06-08,51.3899,51.3899,51.21,51.2209,1343,20.1141626379205,20.1141626379205,20.0437492325907,20.0480155256318,3431.24578151145,0.0,1.0
2015-06-09,50.95,51.19,50.95,50.9917,4572,19.9419844444541,20.0359211719648,19.9419844444541,19.9583059508591,11681.0541422713,0.0,1.0
2015-06-10,51.92,52.1499,51.671,51.671,5206,20.3216453848098,20.4116289417044,20.2241860300174,20.2241860300174,13300.8678619125,0.0,1.0
2015-06-11,51.93,52.139,51.9026,52.089,6371,20.3255594151227,20.4073626486632,20.3148349720652,20.3877924970985,16277.3394445342,0.0,1.0
2015-06-12,51.87,51.92,51.6705,51.6705,4103,20.302075233245,20.3216453848098,20.2239903285018,20.2239903285018,10482.8007755335,0.0,1.0
2015-06-15,51.25,51.388,51.2391,51.25,6408,20.0594053538425,20.1134189721611,20.0551390608013,20.0594053538425,16371.8711600337,0.0,1.0
2015-06-16,51.3901,51.49,51.25,51.25,2417,20.1142409185268,20.1533420813531,20.0594053538425,20.0594053538425,6175.22044222872,0.0,1.0
2015-06-17,51.925,51.925,51.25,51.3882,2933,20.3236023999662,20.3236023999662,20.0594053538425,20.1134972527673,7493.55463676328,0.0,1.0
2015-06-18,52.3,52.41,52.01,52.01,12621,20.4703785367017,20.5134328701441,20.3568716576263,20.3568716576263,32245.5346302724,0.0,1.0
2015-06-19,52.2799,52.2799,51.9701,52.106,1547,20.4625113357726,20.4625113357726,20.3412546766776,20.3944463486305,3952.44767237395,0.0,1.0
2015-06-22,52.36,52.4899,52.19,52.33,4953,20.6815091598425,20.7328179459362,20.6143614028301,20.6696595556639,12539.659364103,0.47942,1.0
2015-06-23,52.2413,52.2974,52.17,52.27,2508,20.6346242259756,20.6567829857897,20.6064616667109,20.6459603473065,6349.57918133861,0.0,1.0
2015-06-24,51.96,52.18,51.87,52.15,6682,20.5235144374602,20.6104115347705,20.4879656249242,20.5985619305918,16917.0207694197,0.0,1.0
2015-06-25,51.95,52.07,51.7901,51.93,4879,20.5195645694007,20.5669629861154,20.4564061791284,20.5116648332816,12352.3113340315,0.0,1.0
2015-06-26,51.764,51.88,51.66,51.76,3767,20.4460970234929,20.4919154929838,20.4050183956735,20.4445170762691,9537.02742268843,0.0,1.0
2015-06-29,50.79,51.3,49.92,49.92,12065,20.061379874492,20.2628231455294,19.7177413533105,19.7177413533105,30545.3240920456,0.0,1.0
2015-06-30,50.9009,51.25,50.8375,51.18,6734,20.1051839112725,20.2430738052317,20.0801417477749,20.2154247288148,17048.6707364969,0.0,1.0
2015-07-01,51.1456,51.605,51.12,51.39,4339,20.2018371826899,20.3832941213459,20.1917255204574,20.2983719580655,10985.1770605376,0.0,1.0
2015-07-02,51.24,51.38,51.24,51.3075,3338,20.2391239371721,20.2944220900059,20.2391239371721,20.2657855465741,8450.91519430155,0.0,1.0
2015-07-06,50.19,50.84,50.19,50.84,4100,19.8243877909186,20.0811292147898,19.8243877909186,20.0811292147898,10380.0935580097,0.0,1.0
2015-07-07,49.8,49.8,49.4154,49.7,4846,19.6703429365958,19.6703429365958,19.5184310110253,19.6308442560003,12268.7642395403,0.0,1.0
2015-07-08,48.668,49.1183,48.668,48.98,5871,19.2232178722539,19.4010804309758,19.2232178722539,19.3464537557121,14863.7876290427,0.0,1.0
2015-07-09,49.3501,49.7,49.3501,49.7,6069,19.4926383725963,19.6308442560003,19.4926383725963,19.6308442560003,15365.0701959905,0.0,1.0
2015-07-10,50.61,50.61,50.31,50.52,5913,19.99028224942,19.99028224942,19.8717862076333,19.954733436884,14970.1202947589,0.0,1.0
2015-07-13,50.75,50.838,50.6301,50.6301,1852,20.0455804022538,20.0803392411779,19.9982214842197,19.9982214842197,4688.76421205706,0.0,1.0
2015-07-14,50.78,50.98,50.61,50.61,7544,20.0574300064325,20.1364273676236,19.99028224942,19.99028224942,19099.3721467378,0.0,1.0
2015-07-15,50.5571,50.819,50.5548,50.7028,4968,19.9693874473849,20.0728344918647,19.9684789777312,20.0269370250127,12577.6353161444,0.0,1.0
2015-07-16,51.0324,51.199,50.94,51.17,5058,20.1571246762557,20.2229294781279,20.1206278953854,20.2114748607552,12805.4910283934,0.0,1.0
2015-07-17,51.05,51.06,50.9202,51.054,3447,20.1640764440405,20.1680263121001,20.1128071566275,20.1656563912643,8726.87377913645,0.0,1.0
2015-07-20,51.01,51.07,50.7216,50.7216,3514,20.1482769718023,20.1719761801596,20.0343627769646,20.0343627769646,8896.49969825513,0.0,1.0
2015-07-21,51.0,51.16,50.92,51.07,4252,20.1443271037427,20.2075249926956,20.1127281592663,20.1719761801596,10764.9165386969,0.0,1.0
2015-07-22,50.3401,50.5486,50.33,50.33,823,19.8836753104925,19.9660300595343,19.8796859437524,19.8796859437524,2083.61390201024,0.0,1.0
2015-07-23,50.08,50.41,50.07,50.41,4585,19.7809392422634,19.9112848882288,19.7769893742039,19.9112848882288,11607.9826740182,0.0,1.0
2015-07-24,49.38,49.61,49.304,49.61,6645,19.5044484780944,19.5952954434642,19.4744294808418,19.5952954434642,16823.346754384,0.0,1.0
2015-07-27,48.761,48.85,48.71,48.79,4278,19.2599516452078,19.2951054709379,19.2398073181041,19.2714062625805,10830.7415222355,0.0,1.0
2015-07-28,48.8756,49.05,48.74,49.05,16343,19.3052171331704,19.374102832129,19.2516569222828,19.374102832129,41376.065614281,0.0,1.0
2015-07-29,49.3572,49.3921,49.07,49.13,1312,19.4954427789186,19.5092278184465,19.3820025682481,19.4057017766055,3321.62993856311,0.0,1.0
2015-07-30,49.14,49.26,48.88,48.88,2566,19.4096516446651,19.4570500613797,19.3069550751166,19.3069550751166,6496.41952923239,0.0,1.0
2015-07-31,49.71,49.855,49.53,49.79,1624,19.6347941240598,19.6920672109234,19.5636964989878,19.6663930685363,4111.52974102628,0.0,1.0
2015-08-03,49.21,49.47,49.21,49.39,1922,19.437300721082,19.5399972906304,19.437300721082,19.508398346154,4865.98532158405,0.0,1.0
2015-08-04,49.3,49.763,49.3,49.763,2194,19.472849533618,19.6557284247755,19.472849533618,19.6557284247755,5554.61591860323,0.0,1.0
2015-08-05,49.44,49.69,49.3401,49.54,7022,19.5281476864518,19.6268943879407,19.4886885045368,19.5676463670473,17777.8090156937,0.0,1.0
2015-08-06,49.0485,49.06,48.85,48.85,10959,19.3735103519201,19.3780527001886,19.2951054709379,19.2951054709379,27745.2305615191,0.0,1.0
2015-08-07,48.8468,48.9199,48.8468,48.89,3031,19.2938415131588,19.3227150486742,19.2938415131588,19.3109049431761,7673.67404251889,0.0,1.0
2015-08-10,49.6,49.6699,49.5,49.5138,2401,19.5913455754047,19.618955153141,19.5518468948091,19.5572977127313,6078.68405677592,0.0,1.0
2015-08-11,48.58,48.92,48.34,48.92,13120,19.1884590333298,19.3227545473548,19.0936621999005,19.3227545473548,33216.2993856311,0.0,1.0
2015-08-12,48.12,48.12,47.74,47.98,7282,19.0067651025902,19.0067651025902,18.856670116327,18.9514669497564,18436.0588510797,0.0,1.0
2015-08-13,48.01,48.199,48.01,48.106,7844,18.9633165539351,19.0379690602607,18.9633165539351,19.0012352873068,19858.8911875678,0.0,1.0
2015-08-14,48.1,48.2799,48.1,48.15,7520,18.9988653664711,19.0699234928625,18.9988653664711,19.0186147067689,19038.6106234714,0.0,1.0
2015-08-17,47.9299,47.9299,47.74,47.74,1793,18.931678110778,18.931678110778,18.856670116327,18.856670116327,4539.39213402717,0.0,1.0
2015-08-18,47.52,47.71,47.51,47.51,2256,18.7697730190168,18.8448205121483,18.7658231509572,18.7658231509572,5711.58318704142,0.0,1.0
2015-08-19,46.9699,47.11,46.81,47.11,1601,18.5524907770605,18.6078284285749,18.4893323867882,18.6078284285749,4053.29994789598,0.0,1.0
2015-08-20,46.3101,46.718,46.3101,46.64,3516,18.2918784824909,18.4529936006402,18.2918784824909,18.4221846297757,8901.56315852734,0.0,1.0
2015-08-21,45.01,46.05,45.01,45.91,8095,17.7783561360678,18.1891424142618,17.7783561360678,18.133844261428,20494.355451729,0.0,1.0
2015-08-24,43.39,44.86,42.14,42.67,22140,17.1384775104195,17.7191081151745,16.6447440029749,16.8540870101314,56052.5052132525,0.0,1.0
2015-08-25,44.0,47.63,44.0,44.54,16862,17.3794194620525,18.8132215676719,17.3794194620525,17.5927123372686,42690.0335549171,0.0,1.0
2015-08-26,44.9899,44.9899,44.0,44.84,13059,17.7704169012681,17.7704169012681,17.3794194620525,17.7112083790554,33061.863847329,0.0,1.0
2015-08-27,45.9236,46.4,45.58,45.86,14393,18.139216081989,18.3273877963463,18.0034986154626,18.1140949211302,36439.1918488863,0.0,1.0
2015-08-28,45.85,46.0589,45.72,45.72,5709,18.1101450530707,18.1926577968348,18.0587967682964,18.0587967682964,14453.6473469945,0.0,1.0
2015-08-31,45.7001,45.91,45.4,45.4,8825,18.0509365308579,18.133844261428,17.9324009903906,17.9324009903906,22342.5184510818,0.0,1.0
2015-09-01,44.21,44.8599,44.21,44.78,14515,17.4623666913033,17.7190686164939,17.4623666913033,17.687509170698,36748.0629254903,0.0,1.0
2015-09-02,44.9116,45.02,44.58,44.61,4737,17.7394894343618,17.7823060041274,17.6085118095069,17.6203614136855,11992.8056547053,0.0,1.0
2015-09-03,45.17,45.58,45.0,45.0,8199,17.8415540250208,18.0034986154626,17.7744062680083,17.7744062680083,20757.6553858833,0.0,1.0
2015-09-04,44.17,44.17,44.04,44.0637,1286,17.446567219065,17.446567219065,17.3952189342908,17.4045801215919,3255.80495502451,0.0,1.0
2015-09-08,45.069,45.069,44.7386,44.98,7268,17.8016603576192,17.8016603576192,17.6711567169315,17.7665065318892,18400.6146291743,0.0,1.0
2015-09-09,44.9101,45.6,44.9101,45.6,3776,17.7388969541529,18.0113983515817,17.7388969541529,18.0113983515817,9559.8129939133,0.0,1.0
2015-09-10,45.085,45.42,45.08,45.24,2022,17.8079801465145,17.9403007265097,17.8060052124847,17.8692031014377,5119.15833519406,0.0,1.0
2015-09-11,45.3095,45.3095,45.04,45.04,1721,17.8966546844516,17.8966546844516,17.7902057402465,17.7902057402465,4357.10756422797,0.0,1.0
2015-09-14,45.1495,45.16,45.03,45.16,1648,17.8334567954987,17.8376041569612,17.786255872187,17.8376041569612,4172.29126429267,0.0,1.0
2015-09-15,45.43,45.44,45.12,45.12,6556,17.9442505945693,17.9482004626288,17.821804684723,17.821804684723,16598.0227722711,0.0,1.0
2015-09-16,46.19,46.25,45.88,45.88,3114,18.2444405670956,18.268139775453,18.1219946572493,18.1219946572493,7883.80764381518,0.0,1.0
2015-09-17,46.46,46.948,46.047,46.047,13980,18.3510870047037,18.5438405660101,18.1879574538439,18.1879574538439,35393.5873026769,0.0,1.0
2015-09-18,45.5,46.042,45.48,45.88,2742,17.9718996709862,18.1859825198142,17.963999934867,18.1219946572493,6942.00403318598,0.0,1.0
2015-09-21,44.72,45.05,44.66,45.05,14857,17.786721956618,17.9179746007522,17.7628578395027,17.9179746007522,37353.9903316919,0.31118,1.0
2015-09-22,43.505,43.62,43.486,43.486,2978,17.3034735850328,17.3492131428371,17.2959166146129,17.2959166146129,7487.39201775448,0.0,1.0
2015-09-23,43.302,43.51,43.13,43.51,6252,17.2227333221259,17.305462261459,17.154322853062,17.305462261459,15718.997614171,0.0,1.0
2015-09-24,43.13,43.2599,42.534,42.64,7040,17.154322853062,17.2059886666167,16.9172726230499,16.9594325632869,17700.2148438521,0.0,1.0
2015-09-25,43.32,43.67,43.15,43.67,3604,17.2298925572605,17.3690999070999,17.1622775587671,17.3690999070999,9061.30316722204,0.0,1.0
2015-09-28,42.45,43.0,42.379,43.0,7940,16.8838628590884,17.1026172659788,16.8556236538353,17.1026172659788,19963.0264005946,0.0,1.0
2015-09-29,42.6599,42.6599,42.37,42.5,1001,16.9673474954635,16.9673474954635,16.852044036268,16.9037496233512,2516.74929811022,0.0,1.0
2015-09-30,43.55,43.55,43.34,43.34,10660,17.3213716728693,17.3213716728693,17.2378472629656,17.2378472629656,26801.7457720828,0.0,1.0
2015-10-01,43.7377,43.892,43.42,43.8872,4569,17.3960265859117,17.4573971404266,17.2696660857861,17.4554880110574,11487.5400030625,0.0,1.0
2015-10-02,44.5628,44.5628,43.93,43.93,20950,17.7241979697759,17.7241979697759,17.4725110812663,17.4725110812663,52673.2245708382,0.0,1.0
2015-10-05,45.57,45.57,45.34,45.3457,10337,18.124796949085,18.124796949085,18.0333178334763,18.0355849246022,25989.6478467187,0.0,1.0
2015-10-06,45.6999,45.7169,45.45,45.63,17750,18.1764627626397,18.183224262489,18.0770687148544,18.1486610662003,44627.6723690873,0.0,1.0
2015-10-07,46.118,46.3199,46.02,46.26,3189,18.3427558854049,18.423058639498,18.3037778274499,18.3992342959112,8017.89561605745,0.0,1.0
2015-10-08,46.74,46.8099,45.96,45.96,4184,18.5901472328337,18.6179489292731,18.2799137103346,18.2799137103346,10519.5595037894,0.0,1.0
2015-10-09,46.922,47.18,46.77,47.135,4618,18.6625350547502,18.7651507583461,18.6020792913914,18.7472526705096,11610.7375211519,0.0,1.0
2015-10-12,46.73,46.9899,46.73,46.94,2625,18.5861698799812,18.689541280619,18.5861698799812,18.6696942898848,6599.86704049883,0.0,1.0
2015-10-13,45.947,46.223,45.862,45.8923,3695,18.2747431516263,18.3845180903567,18.2409356523796,18.2529870315228,9290.0985579593,0.0,1.0
2015-10-14,46.009,46.22,45.99,46.0,2384,18.2994027393121,18.383324884501,18.2918457688922,18.2958231217448,5993.93639030447,0.0,1.0
2015-10-15,46.9,46.9,46.33,46.37,3113,18.6537848784746,18.6537848784746,18.4270757658791,18.4429851772893,7826.81375126585,0.0,1.0
2015-10-16,46.63,46.7499,46.63,46.71,2440,18.5463963514557,18.5940848121578,18.5463963514557,18.5782151742761,6134.73355383509,0.0,1.0
2015-10-19,46.36,46.378,46.2701,46.35,3975,18.4390078244367,18.4461670595713,18.4032514222923,18.4350304715842,9994.08437561253,0.0,1.0
2015-10-20,46.24,46.48,46.23,46.316,13885,18.3912795902061,18.4867360586674,18.3873022373535,18.4215074718855,34910.15385041,0.0,1.0
2015-10-21,46.2795,46.2795,45.93,46.253,6663,18.4069901339737,18.4069901339737,18.2679816517769,18.3964501489144,16752.3482250833,0.0,1.0
2015-10-22,46.743,46.743,46.6048,46.68,710,18.5913404386895,18.5913404386895,18.5363734222672,18.5662831157184,1785.10689476349,0.0,1.0
2015-10-23,47.05,47.119,46.9053,47.119,2440,18.7134451712629,18.7408889059455,18.6558928754864,18.7408889059455,6134.7335538351,0.0,1.0
2015-10-26,46.87,47.08,46.7435,47.08,10527,18.6418528199169,18.7253772298205,18.5915393063321,18.7253772298205,26467.3525086977,0.0,1.0
2015-10-27,46.4499,46.4657,46.28,46.28,3503,18.4747642265812,18.4810484440882,18.4071890016163,18.4071890016163,8807.36542585424,0.0,1.0
2015-10-28,46.3899,46.7181,46.0214,46.6199,2011,18.4509001094659,18.5814368300866,18.3043346568493,18.5423792250746,5056.12671178786,0.0,1.0
2015-10-29,46.0,46.0,45.72,45.72,2858,18.2958231217448,18.2958231217448,18.1844572418733,18.1844572418733,7185.68381018883,0.0,1.0
2015-10-30,46.01,46.3099,46.01,46.01,1926,18.2998004745974,18.4190812866454,18.2998004745974,18.2998004745974,4842.41673142885,0.0,1.0
2015-11-02,46.68,46.68,46.33,46.33,4939,18.5662831157184,18.5662831157184,18.4270757658791,18.4270757658791,12417.80697639,0.0,1.0
2015-11-03,47.0901,47.34,46.669,46.669,6849,18.7293943562016,18.8287884039869,18.5619080275806,18.5619080275806,17219.9959468101,0.0,1.0
2015-11-04,46.92,47.2917,46.8588,47.2917,8649,18.6617395841797,18.8095777897091,18.6373981847221,18.8095777897091,21745.619060295,0.0,1.0
2015-11-05,47.06,47.22,46.98,47.22,4609,18.7174225241154,18.7810601697563,18.685603701295,18.7810601697563,11588.1094055845,0.0,1.0
2015-11-06,46.5299,46.5699,46.18,46.24,3884,18.5065830494016,18.5224924608118,18.3674154730908,18.3912795902061,9765.28898487523,0.0,1.0
2015-11-09,45.86,46.1,45.63,46.1,2797,18.2401401818091,18.3355966502703,18.1486610662003,18.3355966502703,7032.31547134293,0.0,1.0
2015-11-10,45.81,45.81,45.53,45.56,6490,18.2202534175463,18.2202534175463,18.1088875376748,18.1208195962325,16317.3855591762,0.0,1.0
2015-11-11,46.0399,46.2,45.82,46.2,3599,18.3116927596265,18.3753701787959,18.2242307703988,18.3753701787959,9048.73199190678,0.0,1.0
2015-11-12,45.55,45.81,45.55,45.581,3789,18.1168422433799,18.2202534175463,18.1168422433799,18.1291720372228,9526.43665388575,0.0,1.0
2015-11-13,45.1168,45.21,45.065,45.16,3992,17.9445433178073,17.9816122463931,17.9239406300311,17.9617254821303,10036.8263716843,0.0,1.0
2015-11-16,45.8499,45.8499,45.2618,45.2618,2851,18.236123055428,18.236123055428,18.0022149341693,18.0022149341693,7168.08416474749,0.0,1.0
2015-11-17,45.9302,46.2657,45.9302,46.0056,5974,18.268061198834,18.4015013870371,18.268061198834,18.2980504393422,15020.0402666438,0.0,1.0
2015-11-18,46.13,46.206,46.1001,46.1001,1550,18.347528708828,18.3777565905074,18.3356364237989,18.3356364237989,3897.06434772312,0.0,1.0
2015-11-19,46.6801,46.8,46.61,46.61,3908,18.5663228892469,18.6140113499491,18.5384416457505,18.5384416457505,9825.63062638838,0.0,1.0
2015-11-20,46.91,47.1394,46.91,47.12,4612,18.6577622313271,18.7490027057647,18.6577622313271,18.7412866412308,11595.6521107736,0.0,1.0
2015-11-23,46.701,46.92,46.541,46.92,9538,18.5746355567088,18.6617395841797,18.5109979110679,18.6617395841797,23980.7740313439,0.0,1.0
2015-11-24,46.4301,46.5699,46.1401,46.1401,3192,18.4668890679331,18.5224924608118,18.3515458352091,18.3515458352091,8025.43832124659,0.0,1.0
2015-11-25,46.354,46.4699,46.18,46.2751,13137,18.4366214127252,18.4827189322863,18.3674154730908,18.4052400987185,33029.5060232507,0.0,1.0
2015-11-27,45.83,45.96,45.83,45.96,1475,18.2282081232514,18.2799137103346,18.2282081232514,18.2799137103346,3708.49671799458,0.0,1.0
2015-11-30,45.91,46.1,45.74,45.74,7517,18.2600269460718,18.3355966502703,18.1924119475784,18.1924119475784,18899.5049689256,0.0,1.0
2015-12-01,46.42,46.456,46.33,46.3708,50359,18.462871941552,18.4771904118212,18.4270757658791,18.4433033655175,126614.363539993,0.0,1.0
2015-12-02,46.07,46.22,45.89,46.16,54829,18.3236645917127,18.383324884501,18.2520722403667,18.3594607673857,137852.994271813,0.0,1.0
2015-12-03,46.0267,46.3699,45.99,46.2799,4899,18.3064426538611,18.4429454037607,18.2918457688922,18.4071492280878,12317.2375738681,0.0,1.0
2015-12-04,46.36,46.37,45.9772,45.9772,3149,18.4390078244367,18.4429851772893,18.286754757241,18.286754757241,7917.32621353556,0.0,1.0
2015-12-07,46.0783,46.1199,45.85,46.005,95936,18.3269657945803,18.3435115824469,18.2361628289565,18.2978117981711,241205.655008494,0.0,1.0
2015-12-08,45.38,45.4599,45.16,45.16,6525,18.0492272448865,18.0810062941784,17.9617254821303,17.9617254821303,16405.3837863828,0.0,1.0
2015-12-09,45.3579,45.849,45.234,45.4601,17089,18.0404372950824,18.2357650936712,17.9911578932392,18.0810858412355,42965.7629924131,0.0,1.0
2015-12-10,44.97,45.38,44.97,45.38,12915,17.8861557779318,18.0492272448865,17.8861557779318,18.0492272448865,32471.3458392543,0.0,1.0
2015-12-11,44.17,44.38,44.048,44.38,1880,17.5679675497276,17.6514919596312,17.5194438449264,17.6514919596312,4726.76191852868,0.0,1.0
2015-12-14,44.321,44.4395,44.315,44.4,2118,17.6280255778011,17.6751572091039,17.6256391660896,17.6594466653363,5325.14986353392,0.0,1.0
2015-12-15,44.9101,45.0372,44.8836,44.924,4775,17.862331434345,17.912883589101,17.8517914492858,17.8678599548101,12005.4724260503,0.0,1.0
2015-12-16,45.6599,45.6599,44.9101,44.9101,6822,18.1605533512295,18.1605533512295,17.862331434345,17.862331434345,17152.1116001078,0.0,1.0
2015-12-17,45.17,45.456,45.0501,45.44,13484,17.9657028349829,18.0794551265659,17.9180143742808,18.0730913620018,33901.9455901281,0.0,1.0
2015-12-18,44.26,44.92,44.26,44.9,14023,17.6037637254005,17.8662690136691,17.6037637254005,17.8583143079639,35257.1182891106,0.0,1.0
2015-12-21,44.59,45.0,44.4279,44.89,4497,17.7456279469454,17.9087969861526,17.6811164804686,17.8650199268531,11299.7539788112,0.02668,1.0
2015-12-22,45.06,45.1,44.67,44.7056,21049,17.9326753821341,17.9485943127885,17.7774658082541,17.7916336565365,52890.4873248827,0.0,1.0
2015-12-23,45.7,45.7,45.26,45.38,36851,18.1873782726038,18.1873782726038,18.0122700354059,18.060026827369,92596.6719753554,0.0,1.0
2015-12-24,45.73,45.73,45.6001,45.6568,4304,18.1993174705946,18.1993174705946,18.1476207432946,18.1701858274971,10814.7967811438,0.0,1.0
2015-12-28,45.52,45.54,45.34,45.34,8199,18.1157430846592,18.1237025499864,18.0441078967146,18.0441078967146,20601.8863402876,0.0,1.0
2015-12-29,45.8946,45.8946,45.67,45.795,6235,18.2648238702373,18.2648238702373,18.1754390746131,18.2251857329079,15666.8814894125,0.0,1.0
2015-12-30,45.37,45.5299,45.3,45.5299,18704,18.0560470947054,18.1196830199962,18.0281889660603,18.1196830199962,46998.1317366433,0.0,1.0
2015-12-31,45.27,45.4,45.11,45.1294,21746,18.0162497680695,18.0679862926962,17.9525740454521,17.9602947268194,54641.8612459926,0.0,1.0
2016-01-04,43.8231,43.954,43.73,43.811,3882,17.4404222489747,17.4925169495411,17.4033709378767,17.4356067724518,9754.42404842011,0.0,1.0
2016-01-05,43.92,44.14,43.92,44.13,19317,17.4789858584849,17.5665399770839,17.4789858584849,17.5625602444203,48538.4362038462,0.0,1.0
2016-01-06,43.3148,43.4438,43.2609,43.3699,1995,17.2381324376845,17.2894709890448,17.2166816786277,17.2600607646609,5012.89953029316,0.0,1.0
2016-01-07,42.35,42.7194,42.28,42.52,12112,16.8541678303014,17.0011791548944,16.8263097016562,16.9218232855824,30434.2050681257,0.0,1.0
2016-01-08,42.0958,42.35,42.0958,42.3101,7844,16.7530030259929,16.8541678303014,16.7530030259929,16.8382886969736,19709.8666243708,0.0,1.0
2016-01-11,41.6,42.04,41.6,42.04,13330,16.5556878805322,16.7307961177301,16.5556878805322,16.7307961177301,33494.7121497783,0.0,1.0
2016-01-12,42.22,42.4926,42.028,42.4926,1859,16.8024313056747,16.9109188180842,16.7260204385338,16.9109188180842,4671.16803349123,0.0,1.0
2016-01-13,42.2,42.5192,42.2,42.5192,1060,16.7944718403475,16.9215049069693,16.7944718403475,16.9215049069693,2663.49548977983,0.0,1.0
2016-01-14,42.004,42.0699,41.473,41.7,1376,16.7164690801412,16.7426955183942,16.5051452757046,16.5954852071681,3457.51867352551,0.0,1.0
2016-01-15,40.77,40.9,40.3521,40.65,7739,16.2253700694542,16.2771065940809,16.0590570414428,16.1776132774912,19446.0298069869,0.0,1.0
2016-01-19,41.2805,41.42,41.009,41.42,12997,16.4285354219305,16.4840526925876,16.320485680114,16.4840526925876,32657.9725289325,0.0,1.0
2016-01-20,40.2,40.57,39.74,40.1001,281514,15.9985253076296,16.1457754161824,15.8154576051045,15.9587677783204,707369.121990453,0.0,1.0
2016-01-21,40.2701,40.51,39.94,39.94,107192,16.0264232336014,16.1218970202009,15.8950522583763,15.8950522583763,269344.725038188,0.0,1.0
2016-01-22,41.608,41.617,41.36,41.36,37828,16.558871666663,16.5624534260603,16.460174296606,16.460174296606,95051.6107428223,0.0,1.0
2016-01-25,41.1,41.5477,41.1,41.3501,42588,16.3567012473527,16.5348738787016,16.3567012473527,16.4562343612691,107012.21313089,0.0,1.0
2016-01-26,41.82,41.8383,41.27,41.27,140692,16.6432419991311,16.6505249099055,16.4243567026337,16.4243567026337,353521.233441608,0.0,1.0
2016-01-27,42.18,42.18,41.8201,41.931,2183,16.7865123750204,16.7865123750204,16.6432817964578,16.687417031697,5485.29306998995,0.0,1.0
2016-01-28,42.09,42.44,41.83,42.44,8797,16.750694781048,16.8899854242737,16.6472217317947,16.8899854242737,22104.4998335785,0.0,1.0
2016-01-29,43.186,43.186,42.68,42.68,2448,17.1868734809775,17.1868734809775,16.9854990081998,16.9854990081998,6151.16694243491,0.0,1.0
2016-02-01,43.15,43.18,42.74,42.77,34115,17.1725464433885,17.1844856413793,17.0093774041814,17.0213166021721,85721.8383338104,0.0,1.0
2016-02-02,42.1,42.5555,42.1,42.48,6903,16.7546745137116,16.9359513365381,16.7546745137116,16.905904354928,17345.3861942926,0.0,1.0
2016-02-03,42.71,42.78,41.96,42.33,5594,16.9974382061906,17.0252963348357,16.6989582564214,16.8462083649742,14056.2205375739,0.0,1.0
2016-02-04,42.8188,42.9324,42.684,42.91,3757,17.0407376975704,17.0859474606288,16.9870909012653,17.0770328594624,9440.33259915363,0.0,1.0
2016-02-05,42.1095,42.77,42.1095,42.77,1498,16.758455259742,17.0213166021721,16.758455259742,17.0213166021721,3764.07192800962,0.0,1.0
2016-02-08,41.385,41.4299,41.1625,41.4299,1372,16.470123628265,16.4879926279245,16.3815745765001,16.4879926279245,3447.46774714898,0.0,1.0
2016-02-09,41.02,41.1462,40.7965,41.1462,9624,16.324863386044,16.3750876122585,16.2359163610127,16.3750876122585,24182.5288619255,0.0,1.0
2016-02-10,41.4301,41.65,41.36,41.635,9888,16.4880722225778,16.5755865438501,16.460174296606,16.5696169448547,24845.8900027763,0.0,1.0
2016-02-11,40.726,40.726,40.5,40.5,1303,16.2078592457344,16.2078592457344,16.1179172875373,16.1179172875373,3274.08926715389,0.0,1.0
2016-02-12,41.06,41.0621,40.7778,40.8584,3117,16.3407823166983,16.3416180605577,16.2284742609318,16.2605509062004,7832.18437890919,0.0,1.0
2016-02-16,41.8653,41.9185,41.6901,41.6901,1609,16.6612701880972,16.6824423658675,16.5915452718311,16.5915452718311,4042.98513495825,0.0,1.0
2016-02-17,42.695,42.695,42.2301,42.47,3555,16.9914686071952,16.9914686071952,16.8064508356649,16.9019246222644,8932.76081713896,0.0,1.0
2016-02-18,42.695,42.695,42.695,42.695,113,16.9914686071952,16.9914686071952,16.9914686071952,16.9914686071952,283.938670136907,0.0,1.0
2016-02-19,42.65,42.6869,42.28,42.351,2557,16.9735598102091,16.9882450237377,16.8263097016562,16.8545658035677,6425.05468619529,0.0,1.0
2016-02-22,43.32,43.32,43.03,43.03,4719,17.2402018986696,17.2402018986696,17.1247896514255,17.1247896514255,11857.5803927085,0.0,1.0
2016-02-23,42.62,42.984,42.62,42.86,3634,16.9616206122183,17.1064828811729,16.9616206122183,17.0571341961444,9131.26661307537,0.0,1.0
2016-02-24,42.58,42.5834,41.93,42.05,3470,16.9457016815639,16.9470547906695,16.6870190584306,16.7347758503937,8719.17863163776,0.0,1.0
2016-02-25,42.8205,42.8205,42.6301,42.64,805,17.0414142521233,17.0414142521233,16.9656401422085,16.9695800775455,2022.74893327619,0.0,1.0
2016-02-26,42.5499,42.7562,42.45,42.7562,3641,16.9337226862465,17.0158245710964,16.8939651569373,17.0158245710964,9148.85573423432,0.0,1.0
2016-02-29,42.6527,42.922,42.59,42.59,3377,16.9746343380282,17.0818085386587,16.9496814142275,16.9496814142275,8485.49459338349,0.0,1.0
2016-03-01,43.95,43.95,43.4263,43.4263,5853,17.4909250564757,17.4909250564757,17.2825064568835,17.2825064568835,14707.0180204541,0.0,1.0
2016-03-02,44.02,44.0845,43.9201,43.96,16196,17.5187831851208,17.544452460801,17.4790256558116,17.4949047891393,40696.2008985605,0.0,1.0
2016-03-03,44.573,44.5966,44.2634,44.2634,1226,17.7388624014173,17.7482545705034,17.6156498781526,17.6156498781526,3080.60893440573,0.0,1.0
2016-03-04,45.35,45.5099,44.99,44.99,1773,18.0480876293782,18.111723554669,17.904817253489,17.904817253489,4455.07311639589,0.0,1.0
2016-03-07,45.3563,45.54,45.221,45.221,1528,18.0505948609563,18.1237025499864,17.9967490780179,17.9967490780179,3839.45387583356,0.0,1.0
2016-03-08,44.9808,45.08,44.9001,45.06,10325,17.9011558994385,17.9406348474613,17.8690394568433,17.9326753821341,25943.953709412,0.0,1.0
2016-03-09,45.19,45.21,45.19,45.21,954,17.9844119067608,17.992371372088,17.9844119067608,17.992371372088,2397.14594080184,0.0,1.0
2016-03-10,45.1246,45.5199,44.7,45.471,12735,17.9583844551409,18.1157032873326,17.7894050062449,18.0962423946076,31999.6368512699,0.0,1.0
2016-03-11,45.1246,45.1246,45.1246,45.1246,378,17.9583844551409,17.9583844551409,17.9583844551409,17.9583844551409,949.812542581864,0.0,1.0
2016-03-14,46.0399,46.0399,45.78,45.8586,5775,18.3226493858392,18.3226493858392,18.2192161339126,18.2504968326484,14511.0249561118,0.0,1.0
2016-03-15,45.1,45.1,45.03,45.03,1171,17.9485943127885,17.9485943127885,17.9207361841433,17.9207361841433,2942.40869672847,0.0,1.0
2016-03-16,45.6632,45.6632,44.966,45.0999,1469,18.1727328564018,18.1727328564018,17.8952658950964,17.9485545154618,3691.20271177979,0.0,1.0
2016-03-17,46.7049,46.705,46.0501,46.0501,9371,18.5873016079679,18.5873414052946,18.3267087131561,18.3267087131561,23546.8077686102,0.0,1.0
2016-03-18,46.6374,46.7022,46.6374,46.7022,1247,18.5604384124887,18.5862270801488,18.5604384124887,18.5862270801488,3133.3762978825,0.0,1.0
2016-03-21,46.5561,46.61,46.331,46.331,11483,18.5658906462378,18.587385176618,18.4761240638895,18.4761240638895,28794.9394126337,0.095,1.0
2016-03-22,46.4212,46.4819,46.2501,46.2501,6774,18.5120945024849,18.5363007732469,18.4438623290517,18.4438623290517,16986.5818672107,0.0,1.0
2016-03-23,45.8201,46.0724,45.8201,46.0546,1056,18.2723846284307,18.3729981723067,18.2723846284307,18.3658997930717,2648.04110596021,0.0,1.0
2016-03-24,45.6191,45.6191,45.52,45.52,319,18.1922287730241,18.1922287730241,18.1527091448112,18.1527091448112,799.929084092149,0.0,1.0
2016-03-28,45.8801,45.99,45.805,45.805,2961,18.2963117494476,18.3401382594435,18.2663629696414,18.2663629696414,7425.04707836002,0.0,1.0
2016-03-29,46.4764,46.5,45.82,45.912,4159,18.5341074538204,18.543518788087,18.2723447498957,18.3090330021216,10429.169469402,0.0,1.0
2016-03-30,47.0201,47.2,47.016,47.1501,2937,18.7509270487684,18.8226685332841,18.7492920288323,18.802769144305,7364.86432595185,0.0,1.0
2016-03-31,46.8064,47.099,46.7401,47.067,6398,18.6657066194133,18.7823912129056,18.6392671506896,18.7696300816966,16043.7187461491,0.0,1.0
2016-04-01,46.76,46.76,46.07,46.07,32073,18.6472029791602,18.6472029791602,18.372041087466,18.372041087466,80426.7257494905,0.0,1.0
2016-04-04,46.3,46.68,46.275,46.68,5870,18.4637617180308,18.6153001511377,18.4537920842737,18.6153001511377,14719.6981931689,0.0,1.0
2016-04-05,45.6901,45.7471,45.5794,45.5794,3053,18.2205425328941,18.2432732978601,18.1763969946179,18.1763969946179,7655.74762925808,0.0,1.0
2016-04-06,46.14,46.14,45.55,45.55,8848,18.3999560619857,18.3999560619857,18.1646727053197,18.1646727053197,22187.3747211515,0.0,1.0
2016-04-07,45.525,45.7314,45.3536,45.7146,9951,18.1547030715626,18.2370123678607,18.0863512625244,18.230312773976,24953.2737172444,0.0,1.0
2016-04-08,46.2899,46.35,46.07,46.2311,3114,18.4597339859929,18.4837009855448,18.372041087466,18.4362854073964,7808.71212496222,0.0,1.0
2016-04-11,46.64,46.928,46.64,46.9,6376,18.5993487371264,18.7141989180075,18.5993487371264,18.7030329281996,15988.5512231083,0.0,1.0
2016-04-12,47.09,47.12,46.5,46.6,3480,18.7788021447531,18.7907657052615,18.543518788087,18.5833973231152,8726.49909918706,0.0,1.0
2016-04-13,47.43,47.5526,47.366,47.366,1220,18.9143891638488,18.9632802477933,18.8888669014308,18.8888669014308,3059.28991408282,0.0,1.0
2016-04-14,47.33,47.38,47.2959,47.37,2825,18.8745106288206,18.8944498963347,18.860912048376,18.8904620428319,7084.01148138032,0.0,1.0
2016-04-15,47.3324,47.38,47.21,47.38,1018,18.8754677136613,18.8944498963347,18.8266563867869,18.8944498963347,2552.75174798059,0.0,1.0
2016-04-18,47.5455,47.548,47.42,47.42,1006,18.9604488718063,18.961445835182,18.910401310346,18.910401310346,2522.66037177649,0.0,1.0
2016-04-19,48.222,48.45,48.222,48.45,3920,19.2302271612717,19.3211502211359,19.2302271612717,19.3211502211359,9829.84956000381,0.0,1.0
2016-04-20,48.28,48.345,47.9421,48.1899,16658,19.253356711588,19.2792777593563,19.1186071417279,19.2174261515277,41771.8454006489,0.0,1.0
2016-04-21,47.75,48.25,47.75,48.25,1561,19.0420004759388,19.2413931510796,19.0420004759388,19.2413931510796,3914.38652121582,0.0,1.0
2016-04-22,47.68,47.7299,47.5501,47.7299,8883,19.0140855014191,19.0339848903982,18.9622832844176,19.0339848903982,22275.1412350801,0.0,1.0
2016-04-25,47.51,47.635,47.44,47.5301,2860,18.9462919918713,18.9961401606565,18.9183770173516,18.954307577412,7171.77799530891,0.0,1.0
2016-04-26,47.87,47.9399,47.76,47.9399,70600,19.0898547179726,19.1177298139573,19.0459883294417,19.1177298139573,177037.596667416,0.0,1.0
2016-04-27,48.0586,48.0663,47.74,47.905,61511,19.1650656350357,19.1681362822329,19.038012622436,19.1038122052325,154245.886807499,0.0,1.0
2016-04-28,47.91,48.02,47.55,47.55,1502,19.1058061319839,19.1496725205148,18.9622434058826,18.9622434058826,3766.43725487901,0.0,1.0
2016-04-29,47.5702,47.9323,47.5702,47.9323,1519,18.9702988699582,19.1146990452952,18.9702988699582,19.1146990452952,3809.06670450149,0.0,1.0
2016-05-02,47.98,47.98,47.7951,47.95,2434,19.1337211065036,19.1337211065036,19.0599856952365,19.1217575459951,6103.53414006359,0.0,1.0
2016-05-03,47.178,47.5,47.0401,47.5,3267,18.8138952555779,18.9423041383685,18.7589027557741,18.9423041383685,8192.37717156439,0.0,1.0
2016-05-04,46.4732,46.4732,46.4428,46.4428,1023,18.5328313406995,18.5328313406995,18.5207082660509,18.5207082660509,2565.28982139896,0.0,1.0
2016-05-05,46.43,46.431,46.3,46.3035,6072,18.5156038135673,18.5160025989176,18.4637617180308,18.4651574667567,15226.2363592713,0.0,1.0
2016-05-06,46.46,46.56,46.24,46.24,3325,18.5275673740758,18.5674459091039,18.4398345970139,18.4398345970139,8337.81882321752,0.0,1.0
2016-05-09,46.365,46.5086,46.26,46.5086,4583,18.489682765799,18.5469483420995,18.4478103040195,18.5469483420995,11492.39809528,0.0,1.0
2016-05-10,46.92,46.92,46.691,46.7166,12995,18.7110086352052,18.7110086352052,18.6196867899908,18.629895694958,32586.4528143495,0.0,1.0
2016-05-11,46.93,46.93,46.7801,46.7801,797,18.7149964887081,18.7149964887081,18.6552185647009,18.6552185647009,1998.56890288853,0.0,1.0
2016-05-12,46.756,46.756,46.754,46.754,932,18.6456078377591,18.6456078377591,18.6448102670585,18.6448102670585,2337.09688518458,0.0,1.0
2016-05-13,46.06,46.36,46.0204,46.31,6693,18.3680532339632,18.4876888390476,18.3522613340921,18.4677495715336,16783.4650778331,0.0,1.0
2016-05-16,46.59,46.693,46.531,46.531,1790,18.5794094696124,18.6204843606914,18.5558811339458,18.5558811339458,4488.63028377725,0.0,1.0
2016-05-17,46.3092,46.585,46.3092,46.49,6935,18.4674305432533,18.577415542861,18.4674305432533,18.5395309345842,17390.3078312823,0.0,1.0
2016-05-18,46.0633,46.5099,46.0,46.36,2567,18.3693692256191,18.5474667630548,18.3441261129463,18.4876888390476,6437.04689299231,0.0,1.0
2016-05-19,45.68,45.7,45.441,45.54,14662,18.2165148008563,18.2244905078619,18.121205102139,18.1606848518169,36766.6464920346,0.0,1.0
2016-05-20,46.067,46.151,45.95,45.95,2454,18.3708447314152,18.4043427008388,18.3241868454323,18.3241868454323,6153.68643373708,0.0,1.0
2016-05-23,46.0008,46.1,45.92,46.1,2149,18.3444451412265,18.3840046479745,18.3122232849238,18.3840046479745,5388.86395521639,0.0,1.0
2016-05-24,46.63,46.63,46.4084,46.4084,10633,18.5953608836236,18.5953608836236,18.5069900500013,18.5069900500013,26663.4669315104,0.0,1.0
2016-05-25,46.83,46.95,46.81,46.8899,4678,18.6751179536799,18.7229721957137,18.6671422466743,18.6990051961618,11730.6214902291,0.0,1.0
2016-05-26,47.0513,47.17,46.9901,47.17,2243,18.7633691516972,18.8107049727756,18.73896348826,18.8107049727756,5624.57973548178,0.0,1.0
2016-05-27,47.07,47.16,46.94,46.94,15113,18.7708264377475,18.8067171192728,18.7189843422109,18.7189843422109,37897.5807143718,0.0,1.0
2016-05-31,46.912,47.29,46.912,47.29,6565,18.707818352403,18.8585592148094,18.707818352403,18.8585592148094,16462.4903983227,0.0,1.0
2016-06-01,46.8921,46.9779,46.8857,46.9779,1337,18.6998825239324,18.7340983069865,18.6973302976906,18.7340983069865,3352.68083207273,0.0,1.0
2016-06-02,47.1092,47.1101,46.8308,46.8308,4553,18.7864588234785,18.7868177302938,18.6754369819601,18.6754369819601,11417.1696547697,0.0,1.0
2016-06-03,47.67,47.7,47.51,47.529,28171,19.0100976479163,19.0220612084248,18.9462919918713,18.9538689135266,70642.0132537929,0.0,1.0
2016-06-06,48.1,48.1664,47.92,47.9791,4430,19.1815753485374,19.208054695796,19.1097939854867,19.1333621996883,11108.7330486778,0.0,1.0
2016-06-07,48.6215,48.6399,48.5257,48.5257,1388,19.3895419087091,19.3968795591543,19.3513382721522,19.3513382721522,3480.56918094013,0.0,1.0
2016-06-08,48.848,48.848,48.761,48.7677,2477,19.4798667905479,19.4798667905479,19.4451724650734,19.4478443269203,6211.36157146159,0.0,1.0
2016-06-09,48.2896,48.33,48.14,48.32,5275,19.2571850509507,19.2732959791021,19.1975267625486,19.2693081255993,13227.6674563827,0.0,1.0
2016-06-10,47.1199,47.43,47.1199,47.3277,4813,18.7907258267265,18.9143891638488,18.7907258267265,18.873593422515,12069.1494725251,0.0,1.0
2016-06-13,46.53,46.6101,46.48,46.6101,2742,18.5554823485955,18.587425055153,18.5355430810814,18.587425055153,6875.87946263532,0.0,1.0
2016-06-14,45.8785,46.07,45.67,46.07,6464,18.2956736928871,18.372041087466,18.2125269473534,18.372041087466,16209.2213152716,0.0,1.0
2016-06-15,46.295,46.54,46.26,46.26,3200,18.4617677912793,18.5594702020983,18.4478103040195,18.4478103040195,8024.36698775824,0.0,1.0
2016-06-16,46.155,46.22,45.3201,45.385,3317,18.4059378422399,18.4318588900082,18.07299195329,18.0988731225232,8317.75790574815,0.0,1.0
2016-06-17,46.5747,46.61,46.44,46.61,1518,18.5733080537531,18.587385176618,18.5195916670702,18.587385176618,3806.5590898178,0.0,1.0
2016-06-20,47.05,47.19,47.0327,47.09,3815,18.9562616256283,19.0126670799873,18.949291523054,18.9723774697309,9468.9424288873,0.485,1.0
2016-06-21,47.34,47.5099,47.1499,47.21,1061,19.0731014953718,19.1415535431974,18.9965109462745,19.0207250020385,2633.43326790287,0.0,1.0
2016-06-22,47.249,47.33,47.13,47.33,15605,19.0364379500385,19.0690725343462,18.9884933138334,19.0690725343462,38732.0698827749,0.0,1.0
2016-06-23,48.3,48.3,47.858,47.858,953,19.4598817538331,19.4598817538331,19.2818016764999,19.2818016764999,2365.37408511916,0.0,1.0
2016-06-24,45.282,45.8,44.84,44.84,4990,18.2439413162955,18.4526414974235,18.0658612389623,18.0658612389623,12385.3270563951,0.0,1.0
2016-06-27,44.63,44.69,44.35,44.69,15152,17.9812530574239,18.0054268235777,17.868442148706,18.0054268235777,37607.7105327654,0.0,1.0
2016-06-28,45.7172,45.7466,45.4201,45.51,8599,18.4192817001313,18.4311268455466,18.2995812680595,18.33580162768,21342.9714144172,0.0,1.0
2016-06-29,46.641,46.7756,46.5219,46.5219,1286,18.7914771196797,18.8457069350848,18.7434921938644,18.7434921938644,3191.88989870224,0.0,1.0
2016-06-30,47.23,47.261,47.1793,47.261,1134,19.0287829240898,19.0412727032693,19.0083560916898,19.0412727032693,2814.62141922888,0.0,1.0
2016-07-01,47.546,47.59,47.5037,47.5101,2680,19.1560980925,19.1738255210128,19.1390555873615,19.141634122418,6651.83898018818,0.0,1.0
2016-07-05,46.555,46.83,46.38,46.83,5469,18.7568280548592,18.8676244830643,18.6863212369106,18.8676244830643,13574.2191726303,0.0,1.0
2016-07-06,46.36,46.36,45.941,46.14,2393,18.6782633148593,18.6782633148593,18.509449847885,18.5896261722952,5939.49652223519,0.0,1.0
2016-07-07,46.31,46.7299,46.22,46.7234,4679,18.6581185097311,18.8272945831977,18.6218578605004,18.824675758531,11613.4158911569,0.0,1.0
2016-07-08,47.13,47.13,47.13,47.13,480,18.9884933138334,18.9884933138334,18.9884933138334,18.9884933138334,1191.37414570535,0.0,1.0
2016-07-11,47.68,47.73,47.68,47.6977,1719,19.2100861702435,19.2302309753717,19.2100861702435,19.2172174312589,4266.60865930728,0.0,1.0
2016-07-12,48.07,48.1401,48.03,48.03,2905,19.3672156502434,19.3954586670332,19.3510998061409,19.3510998061409,7210.29561098758,0.0,1.0
2016-07-13,47.952,48.1293,47.91,48.04,1602,19.3196739101409,19.3911073891255,19.3027522738332,19.3551287671665,3976.2112112916,0.0,1.0
2016-07-14,48.516,48.54,48.4024,48.4024,6024,19.5469073119869,19.5565768184484,19.5011383147357,19.5011383147357,14951.7455286021,0.0,1.0
2016-07-15,48.4356,48.4356,48.36,48.36,2707,19.5145144653408,19.5145144653408,19.484055519987,19.484055519987,6718.8537758841,0.0,1.0
2016-07-18,48.58,48.6,48.16,48.16,3424,19.572692662551,19.5807505846023,19.4034762994742,19.4034762994742,8498.46890603147,0.0,1.0
2016-07-19,48.245,48.27,48.15,48.25,3052,19.4377224681921,19.4477948707562,19.3994473384486,19.4397369487049,7575.15394310983,0.0,1.0
2016-07-20,48.68,48.76,48.68,48.72,4808,19.6129822728074,19.6452139610125,19.6129822728074,19.6290981169099,11933.5976928152,0.0,1.0
2016-07-21,48.6475,48.7945,48.631,48.7945,1127,19.5998881494741,19.6591138765509,19.5932403637818,19.6591138765509,2797.24721293734,0.0,1.0
2016-07-22,48.725,48.725,48.69,48.71,1429,19.6311125974228,19.6311125974228,19.617011233833,19.6250691558843,3546.82011294362,0.0,1.0
2016-07-25,48.56,48.56,48.56,48.56,636,19.5646347404997,19.5646347404997,19.5646347404997,19.5646347404997,1578.57074305959,0.0,1.0
2016-07-26,48.75,48.76,48.75,48.76,856,19.6411849999869,19.6452139610125,19.6411849999869,19.6452139610125,2124.61722650786,0.0,1.0
2016-07-27,48.83,48.83,48.538,48.538,482,19.673416688192,19.673416688192,19.5557710262433,19.5557710262433,1196.33820464578,0.0,1.0
2016-07-28,48.89,48.91,48.8,48.85,1803,19.6975904543458,19.7056483763971,19.661329805115,19.6814746102432,4475.09913480571,0.0,1.0
2016-07-29,49.21,49.21,48.8,48.8,2321,19.8265172071662,19.8265172071662,19.661329805115,19.661329805115,5760.7904003794,0.0,1.0
2016-08-01,48.985,49.15,48.91,49.15,1442,19.7358655840894,19.8023434410124,19.7056483763971,19.8023434410124,3579.08649605647,0.0,1.0
2016-08-02,48.64,48.846,48.5201,48.846,1427,19.5968664287048,19.679863025833,19.5485591860074,19.679863025833,3541.85605400319,0.0,1.0
2016-08-03,48.66,48.66,48.5146,48.61,3228,19.6049243507561,19.6049243507561,19.5463432574433,19.5847795456279,8011.99112986846,0.0,1.0
2016-08-04,48.98,49.118,48.7144,48.7144,3078,19.7338511035765,19.7894507657303,19.6268418987356,19.6268418987356,7639.68670933555,0.0,1.0
2016-08-05,49.285,49.29,49.1365,49.239,6761,19.8567344148585,19.8587488953713,19.7969043436278,19.8382011941406,16781.0012481538,0.0,1.0
2016-08-08,49.5027,49.525,49.43,49.49,1171,19.9444448963866,19.9534294794738,19.9151543497303,19.9393281158841,2906.45650962701,0.0,1.0
2016-08-09,49.905,49.905,49.73,49.73,882,20.1065299984481,20.1065299984481,20.0360231804994,20.0360231804994,2189.14999273357,0.0,1.0
2016-08-10,49.95,50.0228,49.92,49.92,2983,20.1246603230635,20.1539911593301,20.1125734399865,20.1125734399865,7403.89390966467,0.0,1.0
2016-08-11,50.39,50.39,50.28,50.33,2233,20.3019346081915,20.3019346081915,20.2576160369095,20.2777608420377,5542.37180700009,0.0,1.0
2016-08-12,50.17,50.28,50.1,50.28,1306,20.2132974656275,20.2576160369095,20.185094738448,20.2576160369095,3241.53048810663,0.0,1.0
2016-08-15,50.4887,50.6299,50.48,50.5864,4587,20.3417004535146,20.3985893831966,20.3381952574223,20.3810634027351,11385.0691798967,0.0,1.0
2016-08-16,50.23,50.3193,50.22,50.3193,2533,20.2374712317813,20.2734498537403,20.2334422707557,20.2734498537403,6286.98064806593,0.0,1.0
2016-08-17,50.055,50.1299,49.7143,49.95,3794,20.1669644138327,20.1971413319147,20.0296977116892,20.1246603230635,9416.81981001265,0.0,1.0
2016-08-18,50.208,50.208,50.19,50.19,1976,20.2286075175249,20.2286075175249,20.2213553876788,20.2213553876788,4904.49023315368,0.0,1.0
2016-08-19,49.7588,49.7588,49.7588,49.7588,458,20.0476265882532,20.0476265882532,20.0476265882532,20.0476265882532,1136.76949736052,0.0,1.0
2016-08-22,49.65,49.6734,49.56,49.6734,970,20.0037914922943,20.0132192610943,19.9675308430636,20.0132192610943,2407.56858611289,0.0,1.0
2016-08-23,49.65,49.65,49.65,49.65,126,20.0037914922943,20.0037914922943,20.0037914922943,20.0037914922943,312.735713247653,0.0,1.0
2016-08-24,49.57,49.67,49.5223,49.5488,1976,19.9715598040892,20.0118494143456,19.9523416599969,19.9630184067148,4904.49023315368,0.0,1.0
2016-08-25,49.4101,49.529,49.4101,49.4249,2009,19.9071367172892,19.9550410638841,19.9071367172892,19.9130995796072,4986.39720567093,0.0,1.0
2016-08-26,48.97,49.6712,48.8699,49.49,7598,19.7298221425509,20.0123328896687,19.6894922426843,19.9393281158841,18858.4599147275,0.0,1.0
2016-08-29,49.34,49.3799,49.0993,49.0993,1742,19.8788937004995,19.8949692549918,19.7819166086124,19.7819166086124,4323.69533712232,0.0,1.0
2016-08-30,49.0301,49.0301,49.0301,49.0301,372,19.754036198315,19.754036198315,19.754036198315,19.754036198315,923.314962921643,0.0,1.0
2016-08-31,48.81,48.96,48.6501,48.96,4550,19.6653587661407,19.7257931815253,19.6009356793407,19.7257931815253,11293.2340894986,0.0,1.0
2016-09-01,49.008,49.04,48.866,48.866,4218,19.7451321944483,19.7580248697304,19.6879209478843,19.6879209478843,10469.2003053857,0.0,1.0
2016-09-02,49.6299,49.64,49.44,49.49,201100,19.9956932806328,19.9997625312687,19.9191833107559,19.9393281158841,499136.126461135,0.0,1.0
2016-09-06,50.46,50.52,50.1,50.14,85327,20.330137335371,20.3543111015248,20.185094738448,20.2012105825506,211784.128605417,0.0,1.0
2016-09-07,50.5499,50.5499,50.4294,50.47,1721,20.3663576949915,20.3663576949915,20.3178087146326,20.3341662963966,4271.57271824771,0.0,1.0
2016-09-08,50.3052,50.46,50.24,50.4,38436,20.2677690186941,20.330137335371,20.241500192807,20.3059635692172,95399.2847173557,0.0,1.0
2016-09-09,48.98,49.8,48.95,49.8,14099,19.7338511035765,20.0642259076789,19.7217642204996,20.0642259076789,34994.1335006244,0.0,1.0
2016-09-12,49.33,49.35,48.72,48.97,4592,19.8748647394739,19.8829226615252,19.6290981169099,19.7298221425509,11397.4793272478,0.0,1.0
2016-09-13,48.26,48.71,48.12,48.71,10852,19.4437659097306,19.6250691558843,19.3873604553716,19.6250691558843,26934.9838108217,0.0,1.0
2016-09-14,48.415,48.6,48.29,48.33,2869,19.506214805628,19.5807505846023,19.4558527928075,19.47196863691,7120.94255005965,0.0,1.0
2016-09-15,48.8779,48.8779,48.7131,48.7131,865,19.6927154115048,19.6927154115048,19.6263181338022,19.6263181338022,2146.95549173984,0.0,1.0
2016-09-16,48.4945,48.4945,48.2501,48.373,2002,19.5382450457818,19.5382450457818,19.4397772383152,19.4892931693203,4969.02299937938,0.0,1.0
2016-09-19,48.8899,49.1299,48.7913,48.997,2983,19.6975501647355,19.7942452293509,19.6578246090227,19.7407003373201,7403.8939096647,0.0,1.0
2016-09-20,48.96,49.15,48.96,49.143,1257,19.7257931815253,19.8023434410124,19.7257931815253,19.7995231682944,3119.91104406587,0.0,1.0
2016-09-21,49.653,49.653,49.0705,49.43,1233,20.005000180602,20.005000180602,19.7703132008586,19.9151543497303,3060.34233678061,0.0,1.0
2016-09-22,50.04,50.39,50.03,50.39,6278,20.1609209722942,20.3019346081915,20.1568920112686,20.3019346081915,15582.1810140378,0.0,1.0
2016-09-23,49.788,49.97,49.7615,49.86,1316,20.0593911544481,20.1327182451147,20.0487144077302,20.0883996738327,3266.35078280883,0.0,1.0
2016-09-26,48.76,49.034,48.76,48.92,3411,19.8043579215252,19.9156457408545,19.8043579215252,19.8693435094547,8398.16976945401,0.395,1.0
2016-09-27,49.265,49.298,48.9843,49.025,1990,20.0094686834278,20.0228719609383,19.8954595926039,19.9119903015335,4899.54788660612,0.0,1.0
2016-09-28,49.6413,49.6818,49.29,49.33,1515,20.1623066630396,20.1787561399842,20.0196226815418,20.0358690785242,3730.05781316998,0.0,1.0
2016-09-29,49.159,49.54,49.0768,49.54,1362,19.9664157314245,20.1211626626817,19.9330293856257,20.1211626626817,3353.35890530529,0.0,1.0
2016-09-30,49.23,49.3005,49.0699,49.26,2403,19.9952530860682,20.0238873607497,19.9302268821462,20.007437883805,5916.38872940428,0.0,1.0
2016-10-03,49.37,49.49,49.022,49.49,3981,20.0521154755066,20.1008546664537,19.9107718217598,20.1008546664537,9801.55785757735,0.0,1.0
2016-10-04,49.0415,49.33,48.892,49.255,8916,19.9186919402887,20.0358690785242,19.8579710315671,20.0054070841822,21951.9441994876,0.0,1.0
2016-10-05,49.21,49.37,49.21,49.37,3173,19.987129887577,20.0521154755066,19.987129887577,20.0521154755066,7812.19369055338,0.0,1.0
2016-10-06,49.01,49.02,48.758,48.758,4135,19.9058979026651,19.9099595019107,19.8035456016761,19.8035456016761,10180.7188498072,0.0,1.0
2016-10-07,48.62,48.69,48.57,48.5714,3331,19.7474955320869,19.775926726806,19.7271875358589,19.7277561597533,8201.2030202437,0.0,1.0
2016-10-10,49.0467,49.0467,49.0,49.0,777,19.9208039718964,19.9208039718964,19.9018363034195,19.9018363034195,1913.03955170501,0.0,1.0
2016-10-11,48.2,48.33,48.031,48.33,3726,19.5769083637718,19.6297091539646,19.5082673365213,19.6297091539646,9173.72634446957,0.0,1.0
2016-10-12,48.08,48.2065,48.039,48.0743,5286,19.5281691728247,19.5795484032815,19.5115166159177,19.5258540612547,13014.5779540703,0.0,1.0
2016-10-13,47.98,48.16,47.61,47.6499,7630,19.4875531803687,19.5606619667895,19.3372740082817,19.3534797892716,18785.703705932,0.0,1.0
2016-10-14,48.0653,48.43,48.03,48.43,2657,19.5221986219337,19.6703251464205,19.5078611765967,19.6703251464205,6541.75815814695,0.0,1.0
2016-10-17,47.83,47.9018,47.8,47.819,3188,19.4266291916848,19.4557914742682,19.414444393948,19.4221614325146,7849.1249560303,0.0,1.0
2016-10-18,48.49,48.6,48.49,48.51,1904,19.6946947418941,19.7393723335957,19.6946947418941,19.7028179403853,4687.80863120506,0.0,1.0
2016-10-19,48.79,48.82,48.776,48.78,1542,19.816542719262,19.8287275169988,19.8108564803182,19.8124811200164,3796.53409102846,0.0,1.0
2016-10-20,48.72,48.8299,48.54,48.54,2001,19.7881115245428,19.8327485002519,19.7150027381221,19.7150027381221,4926.63081462254,0.0,1.0
2016-10-21,48.5913,48.6399,48.471,48.5091,885,19.735838742252,19.7555781145856,19.6869777033275,19.7024523964532,2178.9446631389,0.0,1.0
2016-10-24,48.51,48.86,48.4716,48.86,2376,19.7028179403853,19.8449739139812,19.6872213992822,19.8449739139812,5849.9124515458,0.0,1.0
2016-10-25,48.4,48.49,48.3841,48.4025,3258,19.6581403486838,19.6946947418941,19.6516824058833,19.6591557484952,8021.4708615893,0.0,1.0
2016-10-26,48.05,48.2752,48.05,48.2322,5727,19.5159843750879,19.6074515900987,19.5159843750879,19.5899867133427,14100.3571590921,0.0,1.0
2016-10-27,47.85,48.18,47.85,48.0433,5937,19.434752390176,19.5687851652806,19.434752390176,19.5132631035934,14617.3948757691,0.0,1.0
2016-10-28,47.5,47.5841,47.47,47.5841,2428,19.2925964165801,19.3267544662356,19.2804116188433,19.3267544662356,5977.9408385325,0.0,1.0
2016-10-31,47.75,47.75,47.71,47.7204,562,19.39413639772,19.39413639772,19.3778900007376,19.3821140639531,1383.69141320233,0.0,1.0
2016-11-01,47.31,47.5996,47.212,47.5996,4563,19.2154260309138,19.3330499450663,19.175622358307,19.3330499450663,11234.4909580823,0.0,1.0
2016-11-02,46.95,47.2436,46.8,47.2436,8336,19.0692084580724,19.1884570119231,19.0082844693884,19.1884570119231,20523.9352677128,0.0,1.0
2016-11-03,46.74,47.03,46.7,47.03,2506,18.9839148739149,19.1017012520371,18.9676684769325,19.1017012520371,6169.98341901251,0.0,1.0
2016-11-04,46.362,46.57,46.31,46.52,1917,18.8303864224313,18.9148676867397,18.8092661063542,18.8945596905117,4719.81572795173,0.0,1.0
2016-11-07,47.25,47.3184,47.1,47.1,3688,19.1910564354402,19.2188377742801,19.1301324467563,19.1301324467563,9080.16713859468,0.0,1.0
2016-11-08,47.63,47.82,47.59,47.59,1733,19.3453972067729,19.4225675924392,19.3291508097905,19.3291508097905,4266.79220476804,0.0,1.0
2016-11-09,46.93,47.14,46.61,46.61,27378,19.0610852595812,19.1463788437387,18.9311140837221,18.9311140837221,67406.9457484935,0.0,1.0
2016-11-10,45.667,46.39,45.5501,46.39,9574,18.5481052748624,18.841758900319,18.5006251796814,18.841758900319,23571.9957117422,0.0,1.0
2016-11-11,45.02,45.2,44.75,44.8137,4590,18.2853198036724,18.3584285900931,18.1756566240413,18.2015290112357,11300.9672359407,0.0,1.0
2016-11-14,44.67,44.7,44.52,44.7,3410,18.1431638300765,18.1553486278133,18.0822398413926,18.1553486278133,8395.70768508889,0.0,1.0
2016-11-15,45.32,45.3699,45.08,45.08,9859,18.4071677810402,18.4274351612758,18.3096893991459,18.3096893991459,24273.6897558039,0.0,1.0
2016-11-16,45.1691,45.1691,45.0425,45.06,2700,18.3458782484242,18.3458782484242,18.294458401975,18.3015662006548,6647.6277858475,0.0,1.0
2016-11-17,45.3485,45.468,45.3485,45.35,2481,18.4187433388902,18.4672794498751,18.4187433388902,18.419352578777,6108.43130988431,0.0,1.0
2016-11-18,45.01,45.1222,44.981,44.981,2632,18.2812582044268,18.3268293479624,18.2694795666145,18.2694795666145,6480.20604901874,0.0,1.0
2016-11-21,45.2511,45.35,45.2511,45.35,4364,18.3791833622381,18.419352578777,18.3791833622381,18.419352578777,10744.5361694217,0.0,1.0
2016-11-22,45.61,45.62,45.555,45.555,986,18.5249541591625,18.5290157584081,18.5026153633117,18.5026153633117,2427.61518401691,0.0,1.0
2016-11-23,45.33,45.3492,45.09,45.09,10869,18.4112293802858,18.4190276508374,18.3137509983915,18.3137509983915,26760.3949645839,0.0,1.0
2016-11-25,45.469,45.54,45.469,45.54,2895,18.4676856097996,18.4965229644434,18.4676856097996,18.4965229644434,7127.73423704761,0.0,1.0
2016-11-28,45.67,45.7999,45.63,45.72,3113,18.5493237546361,18.6020839288364,18.5330773576537,18.5696317508641,7664.46862864565,0.0,1.0
2016-11-29,45.81,45.8537,45.54,45.54,2044,18.6061861440744,18.6239353327777,18.4965229644434,18.4965229644434,5032.50044232308,0.0,1.0
2016-11-30,45.72,45.9399,45.7,45.9399,9625,18.5696317508641,18.6589463182747,18.5615085523729,18.6589463182747,23697.5620143637,0.0,1.0
2016-12-01,45.26,45.411,45.23,45.411,3593,18.3827981855667,18.4441283341752,18.3706133878299,18.4441283341752,8846.26912390742,0.0,1.0
2016-12-02,45.41,45.49,45.31,45.31,3109,18.4437221742506,18.4762149682154,18.4031061817947,18.4031061817947,7654.62029118514,0.0,1.0
2016-12-05,45.7841,45.8143,45.7,45.7516,1364,18.5956666020283,18.60793263175,18.5615085523729,18.5824664044802,3358.28307403556,0.0,1.0
2016-12-06,45.93,45.96,45.79,45.81,3285,18.6549253350216,18.6671101327584,18.5980629455832,18.6061861440744,8087.94713944779,0.0,1.0
2016-12-07,46.42,46.5,46.1999,46.2,3294,18.8539436980558,18.8864364920206,18.7645478986602,18.7645885146527,8110.10589873394,0.0,1.0
2016-12-08,46.41,46.548,46.2493,46.2493,14907,18.8498820988102,18.9059321683994,18.7846121989335,18.7846121989335,36702.2916309736,0.0,1.0
2016-12-09,46.65,46.71,46.35,46.35,82694,18.9473604807045,18.9717300761781,18.8255125033366,18.8255125033366,203599.604489953,0.0,1.0
2016-12-12,46.3764,46.4226,46.357,46.3703,11739,18.836235125345,18.8549997138596,18.8283556228085,18.8337575498052,28902.4083622458,0.0,1.0
2016-12-13,46.75,47.03,46.75,46.93,15904,18.9879764731604,19.1017012520371,18.9879764731604,19.0610852595812,39156.989743007,0.0,1.0
2016-12-14,45.83,46.67,45.83,46.55,12403,18.6143093425656,18.9554836791957,18.6143093425656,18.9067444882485,30537.2323806914,0.0,1.0
2016-12-15,45.942,45.96,45.81,45.8431,6438,18.6597992541163,18.6671101327584,18.6061861440744,18.6196300375774,15850.8991426986,0.0,1.0
2016-12-16,45.83,45.9799,45.78,45.9098,10023,18.6143093425656,18.6751927152571,18.5940013463377,18.6467209045455,24677.471591685,0.0,1.0
2016-12-19,45.67,45.8102,45.67,45.8,11683,18.5493237546361,18.6062673760594,18.5493237546361,18.6021245448288,28764.5316377986,0.0,1.0
2016-12-20,45.69,45.7338,45.6252,45.6252,7050,18.5574469531273,18.575236757823,18.5311277900158,18.5311277900158,17357.6947741574,0.0,1.0
2016-12-21,45.64,45.71,45.6,45.66,10129,18.5371389568993,18.5655701516185,18.5208925599169,18.5452621553905,24938.4525343887,0.0,1.0
2016-12-22,45.5,45.51,45.33,45.4235,26679,18.480276567461,18.4843381667066,18.4112293802858,18.4492053332322,65685.9487772686,0.0,1.0
2016-12-23,45.47,45.47,45.2968,45.2968,12828,18.5420209991925,18.5420209991925,18.4713924960683,18.4713924960683,31457.6906166486,0.18202,1.0
2016-12-27,45.495,45.66,45.48,45.66,64562,18.5522156445626,18.6195003040055,18.5460988573406,18.6195003040055,158323.3100711,0.0,1.0
2016-12-28,45.65,45.67,45.52,45.6084,16085,18.6154224458575,18.6235781621536,18.5624102899328,18.5984585559616,39444.7266579975,0.0,1.0
2016-12-29,46.02,46.16,45.9559,45.9559,19959,18.7663031973354,18.8233932114081,18.7401641266064,18.7401641266064,48944.8118972318,0.0,1.0
2016-12-30,46.06,46.25,46.04,46.25,5569,18.7826146299276,18.8600939347406,18.7744589136315,18.8600939347406,13656.6790648672,0.0,1.0
2017-01-03,46.26,46.3527,46.125,46.3527,15009,18.8641717928886,18.9019735379211,18.8091207078899,18.9019735379211,36806.0865657374,0.0,1.0
2017-01-04,46.5302,46.5695,46.465,46.4769,6895,18.974355520049,18.9903815025708,18.9477678849237,18.9526205361199,16908.3860930614,0.0,1.0
2017-01-05,47.02,47.02,46.74,46.74,7919,19.1740890121406,19.1740890121406,19.0599089839951,19.0599089839951,19419.5082626473,0.0,1.0
2017-01-06,46.74,46.89,46.73,46.89,2267,19.0599089839951,19.1210768562159,19.0558311258471,19.1210768562159,5559.29097505009,0.0,1.0
2017-01-09,46.8,46.84,46.63,46.63,3915,19.0843761328834,19.1006875654756,19.0150525443666,19.0150525443666,9600.62821672743,0.0,1.0
2017-01-10,46.79,46.95,46.7777,46.87,16028,19.0802982747354,19.1455440051042,19.0752825092133,19.1129211399198,39304.9473966046,0.0,1.0
2017-01-11,47.03,47.04,46.5,46.605,19813,19.1781668702886,19.1822447284367,18.9620403884419,19.0048578989964,48586.7808066464,0.0,1.0
2017-01-12,47.06,47.13,46.9841,47.07,14817,19.1904004447328,19.2189454517692,19.1594495013891,19.1944783028808,36335.25115894,0.0,1.0
2017-01-13,47.0332,47.0847,46.89,46.89,3241,19.179471784896,19.2004727543585,19.1210768562159,19.1210768562159,7947.79975744919,0.0,1.0
2017-01-17,47.0148,47.0343,46.9794,47.01,1175,19.1719685259036,19.1799203492923,19.1575329080595,19.1700111539925,2881.41459889009,0.0,1.0
2017-01-18,46.81,47.05,46.8,47.05,14875,19.0884539910315,19.1863225865847,19.0843761328834,19.1863225865847,36477.4826880767,0.0,1.0
2017-01-19,46.845,47.1097,46.7595,46.84,4340,19.1027264945497,19.2106673997286,19.0678608073838,19.1006875654756,10642.8420078153,0.0,1.0
2017-01-20,46.93,46.93,46.7794,46.87,7674,19.1373882888081,19.1373882888081,19.0759757450985,19.1129211399198,18818.702665432,0.0,1.0
2017-01-23,47.4474,47.4474,47.16,47.16,7328,19.3483766693883,19.3483766693883,19.2311790262133,19.2311790262133,17970.2180260993,0.0,1.0
2017-01-24,47.67,47.7207,47.44,47.44,7095,19.439149791764,19.4598245325746,19.3453590543588,19.3453590543588,17398.8396418087,0.0,1.0
2017-01-25,48.08,48.08,47.9101,48.0112,6619,19.6063419758341,19.6063419758341,19.5370591658987,19.5782863117755,16231.5601957902,0.0,1.0
2017-01-26,48.0509,48.275,48.0509,48.155,2118,19.5944754086233,19.6858602097211,19.5944754086233,19.6369259119445,5193.90308123337,0.0,1.0
2017-01-27,48.12,48.12,48.0034,48.1179,3025,19.6226534084263,19.6226534084263,19.57510558242,19.6217970582152,7418.10992480216,0.0,1.0
2017-01-30,47.87,47.87,47.78,47.8043,2328,19.520706954725,19.520706954725,19.4840062313925,19.4939154266923,5708.87930741799,0.0,1.0
2017-01-31,48.0072,48.09,47.8737,48.09,6211,19.5766551685163,19.6104198339821,19.5222157622398,19.6104198339821,15231.0349563458,0.0,1.0
2017-02-01,48.19,48.19,47.965,48.0,2268,19.6511984154627,19.6511984154627,19.5594466071315,19.5737191106497,5561.7432427938,0.0,1.0
2017-02-02,48.13,48.14,47.94,48.01,8330,19.6267312665744,19.6308091247224,19.5492519617614,19.5777969687977,20427.3903053229,0.0,1.0
2017-02-03,48.3,48.37,48.18,48.18,4466,19.6960548550912,19.7245998621276,19.6471205573146,19.6471205573146,10951.8277435261,0.0,1.0
2017-02-06,48.0271,48.091,47.97,48.0766,8735,19.5847701062309,19.610827619797,19.5614855362055,19.6049555040638,21420.5587415361,0.0,1.0
2017-02-07,47.995,48.02,47.91,47.968,13593,19.5716801815757,19.5818748269458,19.5370183873172,19.5606699645759,33333.6754406068,0.0,1.0
2017-02-08,48.22,48.2803,48.1828,48.1828,8830,19.6634319899068,19.6880214745396,19.6482623575961,19.6482623575961,21653.5241771911,0.0,1.0
2017-02-09,48.45,48.45,48.32,48.3411,9309,19.757222727312,19.757222727312,19.7042105713873,19.7128148520797,22828.1604264408,0.0,1.0
2017-02-10,48.69,48.6997,48.52,48.5308,4828,19.8550913228653,19.8590468452689,19.7857677343484,19.7901718211483,11839.5486667586,0.0,1.0
2017-02-13,48.99,48.99,48.83,48.93,5800,19.9774270673068,19.9774270673068,19.912181336938,19.9529599184185,14223.1529136703,0.0,1.0
2017-02-14,48.9595,48.99,48.7226,48.99,2327,19.9649895999553,19.9774270673068,19.8683851404279,19.9774270673068,5706.42703967424,0.0,1.0
2017-02-15,49.2647,49.2647,49.01,49.01,1438,20.0894458306338,20.0894458306338,19.9855827836029,19.9855827836029,3526.36101549273,0.0,1.0
2017-02-16,49.2687,49.3399,49.2101,49.2959,6147,20.091076973893,20.1201113239072,20.0671807251455,20.1021687480557,15074.0898207468,0.0,1.0
2017-02-17,49.0174,49.21,48.9371,49.21,3326,19.9886003986325,20.067139946564,19.9558551977036,20.067139946564,8156.24251566676,0.0,1.0
2017-02-21,49.26,49.3496,49.1717,49.1717,4517,20.0875292373042,20.1240668463108,20.0515217498569,20.0515217498569,11076.8933984567,0.0,1.0
2017-02-22,49.3562,49.3631,49.26,49.27,2582,20.1267582326885,20.1295719548107,20.0875292373042,20.0916070954523,6331.755314327,0.0,1.0
2017-02-23,49.51,49.61,49.448,49.605,142992,20.1894756910055,20.2302542724861,20.1641929704876,20.228215343412,350654.669212334,0.0,1.0
2017-02-24,49.07,49.11,49.0,49.11,2192,20.0100499324912,20.0263613650834,19.9815049254549,20.0263613650834,5375.37089426987,0.0,1.0
2017-02-27,48.985,49.12,48.89,48.89,4849,19.9753881382328,20.0304392232315,19.9366484858263,19.9366484858263,11891.0462893771,0.0,1.0
2017-02-28,48.77,48.91,48.72,48.89,10818,19.8877141880497,19.9448042021224,19.8673248973094,19.9366484858263,26528.6324517387,0.0,1.0
2017-03-01,49.15,49.26,48.9568,48.98,10966,20.0426727976757,20.0875292373042,19.9638885782553,19.9733492091588,26891.5680778117,0.0,1.0
2017-03-02,48.6665,48.8873,48.6665,48.88,1869,19.8455083562173,19.9355474641263,19.8455083562173,19.9325706276783,4583.28841304306,0.0,1.0
2017-03-03,48.69,48.69,48.55,48.55,2210,19.8550913228653,19.8550913228653,19.7980013087925,19.7980013087925,5419.5117136571,0.0,1.0
2017-03-06,48.799,48.8308,48.6858,48.805,2916,19.899539976679,19.9125075655898,19.8533786224431,19.9019866915679,7150.81274073492,0.0,1.0
2017-03-07,48.62,48.7712,48.62,48.701,1861,19.8265463158289,19.8882035310275,19.8265463158289,19.8595769668281,4563.67027109316,0.0,1.0
2017-03-08,48.37,48.52,48.32,48.52,3442,19.7245998621276,19.7857677343484,19.7042105713873,19.7857677343484,8440.70557394017,0.0,1.0
2017-03-09,48.17,48.3456,48.11,48.3456,164000,19.6430426991666,19.7146498882464,19.6185755502782,19.7146498882464,402171.909972744,0.0,1.0
2017-03-10,48.62,48.639,48.43,48.52,1235,19.8265463158289,19.8342942463102,19.7490670110159,19.7857677343484,3028.55066351427,0.0,1.0
2017-03-13,48.9477,48.9477,48.9001,48.9438,8231,19.9601777273406,19.9601777273406,19.9407671225558,19.9585873626628,20184.615798693,0.0,1.0
2017-03-14,48.76,48.8521,48.72,48.72,3775,19.8836363299016,19.9211934034452,19.8673248973094,19.8673248973094,9257.31073260436,0.0,1.0
2017-03-15,49.75,49.75,48.82,48.82,7657,20.2873442865588,20.2873442865588,19.9081034787899,19.9081034787899,18777.0141137884,0.0,1.0
2017-03-16,50.03,50.0554,49.87,49.87,3095,20.4015243147042,20.4118820744003,20.3362785843354,20.3362785843354,7589.76866686371,0.0,1.0
2017-03-17,50.2466,50.2466,50.02,50.19,7563,20.489850722191,20.489850722191,20.3974464565562,20.4667700450731,18546.5009458773,0.0,1.0
2017-03-20,50.418,50.46,50.3044,50.35,6584,20.5597452108487,20.5768722150705,20.5134207422868,20.5320157754419,16145.7308247594,0.0,1.0
2017-03-21,50.03,50.86,50.03,50.7972,5132,20.4015243147042,20.7399865409926,20.4015243147042,20.7143775918228,12585.0380608545,0.0,1.0
2017-03-22,50.2453,50.2453,50.11,50.11,2235,20.4893206006318,20.4893206006318,20.4341471798887,20.4341471798887,5480.81840725052,0.0,1.0
2017-03-23,50.191,50.35,49.98,49.98,2834,20.4671778308879,20.5320157754419,20.381135023964,20.381135023964,6949.72678574852,0.0,1.0
2017-03-24,50.5482,50.5482,50.44,50.44,1239,20.6128389239363,20.6128389239363,20.5687164987744,20.5687164987744,3038.35973448921,0.0,1.0
2017-03-27,50.24,50.319,50.205,50.2698,3890,20.5483272080341,20.5806384709608,20.5340120915476,20.560515507214,9510.92505104689,0.15,1.0
2017-03-28,50.3084,50.3742,50.2701,50.3555,3184,20.576303035682,20.6032154546766,20.5606382082125,20.5955670924395,7784.77772815766,0.0,1.0
2017-03-29,50.28,50.32,50.2058,50.24,40089,20.5646873411615,20.5810474742889,20.5343392942102,20.5483272080341,98016.3173191309,0.0,1.0
2017-03-30,50.2243,50.3875,50.2243,50.3875,992,20.5419058557816,20.6086551989415,20.5419058557816,20.6086551989415,2425.40813641093,0.0,1.0
2017-03-31,50.1438,50.1438,49.9369,50.01,6007,20.5089810878627,20.5089810878627,20.4243582992611,20.4542564425515,14686.9220518351,0.0,1.0
2017-04-03,50.118,50.2,49.86,50.2,4910,20.4984288019955,20.5319670749067,20.3929059433237,20.5319670749067,12004.7922880823,0.0,1.0
2017-04-04,50.3,50.32,50.07,50.07,15337,20.5728674077252,20.5810474742889,20.4787966422426,20.4787966422426,37498.472367071,0.0,1.0
2017-04-05,50.28,50.4,50.2247,50.33,8262,20.5646873411615,20.6137677405438,20.5420694571129,20.5851375075708,20200.324619987,0.0,1.0
2017-04-06,49.97,50.11,49.952,50.11,2900,20.4378963094241,20.49515677537,20.4305342495167,20.49515677537,7090.40685039484,0.0,1.0
2017-04-07,50.0,50.069,50.0,50.036,13952,20.4501664092696,20.4783876389144,20.4501664092696,20.4648905290843,34112.1918540376,0.0,1.0
2017-04-10,49.87,49.9243,49.8189,49.8628,18812,20.3969959766055,20.419204857326,20.3760959065352,20.3940511526426,45994.7357481476,0.0,1.0
2017-04-11,50.09,50.09,49.84,49.9797,7812,20.4869767088063,20.4869767088063,20.38472587676,20.4418636417075,19100.0890742361,0.0,1.0
2017-04-12,50.2591,50.3,50.104,50.3,5690,20.5561391716024,20.5728674077252,20.4927027554009,20.5728674077252,13911.8672340506,0.0,1.0
2017-04-13,50.1664,50.3944,50.1664,50.38,2118,20.5182245630797,20.6114773219059,20.5182245630797,20.6055876739801,5178.44196866768,0.0,1.0
2017-04-17,50.5751,50.5751,50.392,50.392,2121,20.685384223309,20.685384223309,20.6104957139183,20.6104957139183,5185.77687230604,0.0,1.0
2017-04-18,50.11,50.4128,50.11,50.4128,13547,20.49515677537,20.6190029831445,20.49515677537,20.6190029831445,33121.9798628618,0.0,1.0
2017-04-19,49.9956,50.2484,49.9956,50.1901,1377,20.4483667946256,20.5517628359909,20.4483667946256,20.5279179419577,3366.72076999783,0.0,1.0
2017-04-20,50.4397,50.4397,50.38,50.4166,3280,20.6300051726727,20.6300051726727,20.6055876739801,20.6205571957917,8019.49464458454,0.0,1.0
2017-04-21,50.3896,50.3896,50.3779,50.3789,682,20.6095141059306,20.6095141059306,20.6047287669909,20.6051377703191,1667.46809378252,0.0,1.0
2017-04-24,51.27,51.28,51.07,51.07,1406,20.9696006360651,20.9736906693469,20.887799970428,20.887799970428,3437.62483850177,0.0,1.0
2017-04-25,51.45,51.45,51.415,51.415,1690,21.0432212351384,21.0432212351384,21.0289061186519,21.0289061186519,4131.99571626459,0.0,1.0
2017-04-26,51.33,51.4199,51.1801,51.33,3949,20.9941408357562,21.0309102349601,20.9328312368612,20.9941408357562,9655.17815593423,0.0,1.0
2017-04-27,51.419,51.52,51.392,51.392,1279,21.0305421319647,21.0718514681114,21.0194990421037,21.0194990421037,3127.11391781207,0.0,1.0
2017-04-28,51.5,51.52,51.5,51.52,936,21.0636714015477,21.0718514681114,21.0636714015477,21.0718514681114,2288.48993516193,0.0,1.0
2017-05-01,51.8169,51.84,51.68,51.68,2300,21.1932845562497,21.2027325331307,21.1372920006211,21.1372920006211,5623.42612272694,0.0,1.0
2017-05-02,52.1,52.1028,51.92,51.92,3981,21.3090733984589,21.3102186077779,21.2354527993856,21.2354527993856,9733.41712807654,0.0,1.0
2017-05-03,52.02,52.0729,51.946,51.9998,2444,21.2763531322041,21.2979894082651,21.2460868859184,21.2680912649748,5975.50149736725,0.0,1.0
2017-05-04,51.9,51.9365,51.89,51.9221,9406,21.2272727328219,21.2422013543006,21.22318269954,21.2363117063748,22997.3678740737,0.0,1.0
2017-05-05,52.265,52.294,51.98,51.98,2292,21.3765589476095,21.3884200441269,21.2599929990767,21.2599929990767,5603.86637969139,0.0,1.0
2017-05-08,52.0901,52.35,52.0509,52.35,3631,21.3050242655099,21.4113242305053,21.288991335045,21.4113242305053,8877.67837027025,0.0,1.0
2017-05-09,52.3193,52.35,52.2,52.2,824,21.39876782833,21.4113242305053,21.3499737312775,21.3499737312775,2014.65353266392,0.0,1.0
2017-05-10,52.4195,52.4195,52.4126,52.4126,737,21.4397499618142,21.4397499618142,21.4369278388497,21.4369278388497,1801.94132715207,0.0,1.0
2017-05-11,52.3682,52.3724,52.1961,52.22,1436,21.4187680910783,21.4204859050566,21.3483786182976,21.3581537978412,3510.97387488517,0.0,1.0
2017-05-12,52.541,52.57,52.4352,52.4352,3964,21.4894438661887,21.5013049627061,21.4461713140667,21.4461713140667,9691.85267412593,0.0,1.0
2017-05-15,52.8151,52.85,52.7558,52.7838,2144,21.6015516784443,21.615825894598,21.5772977810829,21.5887498742721,5242.0111335333,0.0,1.0
2017-05-16,53.0,53.0458,52.9201,52.9201,2481,21.6771763938258,21.6959087462567,21.6444970279038,21.6444970279038,6065.96530890677,0.0,1.0
2017-05-17,52.51,52.72,52.49,52.72,8942,21.4767647630149,21.5626554619339,21.4685846964512,21.5626554619339,21862.9027780107,0.0,1.0
2017-05-18,51.83,51.8795,51.44,51.65,20967,21.1986424998489,21.2188881645941,21.0391312018566,21.1250219007755,51263.6415283547,0.0,1.0
2017-05-19,52.64,52.64,52.42,52.42,27908,21.5299351956791,21.5299351956791,21.4399544634783,21.4399544634783,68234.1635795928,0.0,1.0
2017-05-22,52.826,52.8414,52.81,52.8404,910,21.6060098147215,21.6123084659756,21.5994657614706,21.6118994626474,2224.92077029632,0.0,1.0
2017-05-23,52.7903,52.8772,52.79,52.8772,1289,21.5914083959053,21.6269507851246,21.5912856949069,21.6269507851246,3151.56359660654,0.0,1.0
2017-05-24,53.0305,53.12,52.94,52.94,1720,21.6896509953354,21.726256793208,21.6526361941347,21.6526361941347,4205.34475264799,0.0,1.0
2017-05-25,53.1,53.1,53.09,53.0919,1139,21.7180767266443,21.7180767266443,21.7139866933625,21.714763799686,2784.81841468957,0.0,1.0
2017-05-26,53.08,53.1361,53.02,53.1361,2970,21.7098966600806,21.7328417467918,21.6853564603895,21.7328417467918,7261.55460195612,0.0,1.0
2017-05-30,53.04,53.04,53.0303,53.0303,495,21.6935365269532,21.6935365269532,21.6895691946698,21.6895691946698,1210.25910032602,0.0,1.0
2017-05-31,53.0393,53.08,52.979,53.0601,2881,21.6932502246235,21.7098966600806,21.6685873239339,21.7017574938497,7043.95246068536,0.0,1.0
2017-06-01,53.23,53.23,53.2034,53.2034,1475,21.7712471593084,21.7712471593084,21.7603676707787,21.7603676707787,3606.32762218359,0.0,1.0
2017-06-02,53.7248,53.7314,53.671,53.671,1295,21.9736220060946,21.9763214280606,21.9516176270382,21.9516176270382,3166.23340388321,0.0,1.0
2017-06-05,53.7458,53.8204,53.7374,53.8204,3232,21.9822110759865,22.0127227242691,21.9787754480297,22.0127227242691,7902.13618637108,0.0,1.0
2017-06-06,53.6347,53.64,53.48,53.48,2148,21.9367708062251,21.9389385238644,21.8734979913548,21.8734979913548,5251.79100505108,0.0,1.0
2017-06-07,53.5437,53.68,53.5437,53.6172,4768,21.8995515033602,21.9552986569919,21.8995515033602,21.9296132479818,11657.6068492009,0.0,1.0
2017-06-08,53.4899,53.53,53.4899,53.53,583,21.8775471243038,21.8939481577641,21.8775471243038,21.8939481577641,1425.41627371731,0.0,1.0
2017-06-09,53.1,53.38,53.01,53.38,2721,21.7180767266443,21.8325976585362,21.6812664271076,21.8325976585362,6652.75759997394,0.0,1.0
2017-06-12,52.8452,52.8461,52.7504,52.8461,572,21.6138626786227,21.6142307816181,21.5750891631107,21.6142307816181,1398.5216270434,0.0,1.0
2017-06-13,53.25,53.26,53.16,53.1601,2203,21.7794272258721,21.783517259154,21.7426169263355,21.7426578266683,5386.26423842065,0.0,1.0
2017-06-14,53.42,53.73,53.3897,53.73,3107,21.8489577916637,21.9757488234011,21.8365649908196,21.9757488234011,7596.51520144026,0.0,1.0
2017-06-15,52.9,52.9099,52.68,52.68,4108,21.6362760610073,21.6403251939563,21.5462953288065,21.5462953288065,10043.9280487662,0.0,1.0
2017-06-16,53.0605,53.0605,53.0605,53.0605,636,21.701921095181,21.701921095181,21.701921095181,21.701921095181,1554.99957132798,0.0,1.0
2017-06-19,53.55,53.55,53.4655,53.5,3060,21.9021282243278,21.9021282243278,21.8675674430961,21.8816780579185,7481.60171110628,0.0,1.0
2017-06-20,53.12,53.36,53.11,53.36,758,21.726256793208,21.8244175919725,21.7221667599262,21.8244175919725,1853.28565262045,0.0,1.0
2017-06-21,53.165,53.2767,53.082,53.2767,1427,21.7446619429764,21.7903476147347,21.710714666737,21.7903476147347,3488.96916397015,0.0,1.0
2017-06-22,53.2795,53.31,53.24,53.24,1537,21.7914928240536,21.8039674255633,21.7753371925903,21.7753371925903,3757.91563070927,0.0,1.0
2017-06-23,53.53,53.53,53.28,53.28,1030,21.8939481577641,21.8939481577641,21.7916973257177,21.7916973257177,2518.31691582989,0.0,1.0
2017-06-26,53.5708,53.6757,53.5495,53.6757,5596,22.0476516084961,22.0908243565927,22.0388853593593,22.0908243565927,13597.0126035772,0.335,1.0
2017-06-27,53.3734,53.41,53.2869,53.41,1563,21.966409468608,21.9814726009277,21.9308094427705,21.9814726009277,3797.73600775395,0.0,1.0
2017-06-28,53.47,53.49,53.27,53.33,1852,22.0061662604682,22.014397480315,21.923854062,21.9485477215404,4499.94055429322,0.0,1.0
2017-06-29,52.87,53.001,52.7849,53.001,2164,21.7592296650636,21.8131441550603,21.7242058246154,21.8131441550603,5258.02989173356,0.0,1.0
2017-06-30,53.27,53.27,53.07,53.17,1244,21.923854062,21.923854062,21.8415418635318,21.8826979627659,3022.63825569156,0.0,1.0
2017-07-03,53.16,53.32,53.16,53.32,700,21.8785823528425,21.944432111617,21.8785823528425,21.944432111617,1700.84146220586,0.0,1.0
2017-07-05,52.98,52.98,52.91,52.92,1567,21.8045013742211,21.8045013742211,21.7756921047572,21.7798077146807,3807.4551018237,0.0,1.0
2017-07-06,52.53,52.81,52.5,52.67,23810,21.6192989276677,21.7345360055232,21.6069520978975,21.6769174665954,57852.9074501737,0.0,1.0
2017-07-07,52.7418,52.75,52.538,52.6199,1847,21.7064675458455,21.7098423459827,21.6225914156064,21.6562982608792,4487.79168670604,0.0,1.0
2017-07-10,52.9595,52.9595,52.79,52.87,3866,21.7960643738781,21.7960643738781,21.7263047856763,21.7592296650636,9393.50441841125,0.0,1.0
2017-07-11,53.16,53.16,52.86,53.02,2923,21.8785823528425,21.8785823528425,21.7551140551402,21.8209638139148,7102.22799146819,0.0,1.0
2017-07-12,53.865,53.949,53.51,53.51,11565,22.1687328524428,22.2033039757995,22.0226287001618,22.0226287001618,28100.3307291583,0.0,1.0
2017-07-13,54.0599,54.0599,53.82,53.82,2210,22.2489460898501,22.2489460898501,22.1502126077875,22.1502126077875,5369.79947353564,0.0,1.0
2017-07-14,54.609,54.609,54.4796,54.4796,543,22.4749342307444,22.4749342307444,22.4216782383355,22.4216782383355,1319.36701996827,0.0,1.0
2017-07-17,54.455,54.485,54.4283,54.4704,1646,22.4115538379239,22.4239006676942,22.4005651594284,22.417891877206,3999.40720970122,0.0,1.0
2017-07-18,54.56,54.56,54.3996,54.45,7477,22.4547677421197,22.4547677421197,22.3887533589483,22.4094960329622,18167.4165898761,0.0,1.0
2017-07-19,54.94,54.95,54.75,54.75,29947,22.6111609192093,22.6152765291327,22.5329643306645,22.5329643306645,72764.4275266842,0.0,1.0
2017-07-20,55.1606,55.1788,55.05,55.12,24079,22.7019512741197,22.7094416841803,22.6564326283668,22.6852418978306,58506.5165263642,0.0,1.0
2017-07-21,54.93,54.95,54.7183,54.95,4289,22.6070453092859,22.6152765291327,22.5199178472073,22.6152765291327,10421.2986162871,0.0,1.0
2017-07-24,54.76,54.87,54.72,54.87,3054,22.5370799405879,22.5823516497454,22.5206175008943,22.5823516497454,7420.52832225245,0.0,1.0
2017-07-25,54.71,54.869,54.71,54.8,4004,22.5165018909709,22.5819400887531,22.5165018909709,22.5535423802816,9728.81316381753,0.0,1.0
2017-07-26,55.038,55.0699,54.68,54.68,1661,22.6514938964587,22.6646226921144,22.5041550612007,22.5041550612007,4035.85381246277,0.0,1.0
2017-07-27,54.9264,55.2425,54.9264,55.22,1581,22.6055636897134,22.7356581193924,22.6055636897134,22.7263979970647,3841.47193106782,0.0,1.0
2017-07-28,54.9096,54.93,54.64,54.8813,3320,22.5986494650421,22.6070453092859,22.487692621507,22.5870022889589,8066.84807789067,0.0,1.0
2017-07-31,54.98,54.98,54.8216,54.86,3479,22.6276233589029,22.6276233589029,22.5624320977161,22.578236039822,8453.18206716315,0.0,1.0
2017-08-01,55.19,55.2,55.15,55.2,1726,22.7140511672945,22.7181667772179,22.6975887276009,22.7181667772179,4193.78909109617,0.0,1.0
2017-08-02,55.335,55.37,55.1506,55.36,4740,22.7737275111839,22.7881321459159,22.6978356641963,22.7840165359925,11517.1264726512,0.0,1.0
2017-08-03,55.22,55.3,55.195,55.3,2637,22.7263979970647,22.759322876452,22.7161089722562,22.759322876452,6407.31276548124,0.0,1.0
2017-08-04,55.285,55.37,55.285,55.37,649,22.7531494615669,22.7881321459159,22.7531494615669,22.7881321459159,1576.92301281658,0.0,1.0
2017-08-07,55.4207,55.4228,55.342,55.35,3655,22.8089982882276,22.8098625663115,22.7766084381303,22.7799009260691,8880.82220623203,0.0,1.0
2017-08-08,55.1786,55.439,55.1786,55.42,6399,22.7093593719818,22.8165298543874,22.7093593719818,22.8087101955329,15548.120738079,0.0,1.0
2017-08-09,55.25,55.25,55.14,55.14,4679,22.738744826835,22.738744826835,22.6934731176775,22.6934731176775,11368.9102880875,0.0,1.0
2017-08-10,54.47,54.82,54.44,54.82,7158,22.4177272528091,22.5617736001284,22.4053804230388,22.5617736001284,17392.3188378136,0.0,1.0
2017-08-11,54.6797,54.819,54.6648,54.6648,1237,22.5040315929029,22.561362039136,22.4978993341171,22.4978993341171,3005.62984106951,0.0,1.0
2017-08-14,55.017,55.15,55.017,55.15,690,22.6428511156195,22.6975887276009,22.6428511156195,22.6975887276009,1676.5437270315,0.0,1.0
2017-08-15,55.0352,55.0352,54.83,54.84,2117,22.6503415256801,22.6503415256801,22.5658892100518,22.5700048199752,5143.83053641403,0.0,1.0
2017-08-16,55.54,55.54,55.2472,55.28,3870,22.8580975146138,22.8580975146138,22.7375924560564,22.7510916566052,9403.223512481,0.0,1.0
2017-08-17,55.37,55.4071,55.37,55.4071,1013,22.7881321459159,22.8034010587317,22.7881321459159,22.8034010587317,2461.36057316363,0.0,1.0
2017-08-18,55.1501,55.1937,54.9801,55.15,1955,22.6976298837001,22.7155739429662,22.6276645150022,22.6975887276009,4750.20722658924,0.0,1.0
2017-08-21,55.2857,55.47,55.2857,55.46,4515,22.7534375542615,22.82928824515,22.7534375542615,22.8251726352266,10970.4274312278,0.0,1.0
2017-08-22,55.715,55.7469,55.6756,55.6756,1864,22.9301206882735,22.9432494839292,22.9139051851753,22.9139051851753,4529.09783650247,0.0,1.0
2017-08-23,55.7436,55.7436,55.41,55.41,1242,22.9418913326544,22.9418913326544,22.8045945856095,22.8045945856095,3017.77870865669,0.0,1.0
2017-08-24,55.955,56.0,55.9294,56.0,2743,23.0288953264353,23.0474155710906,23.0183593650314,23.0474155710906,6664.86875832955,0.0,1.0
2017-08-25,56.235,56.235,56.235,56.235,299,23.1441324042908,23.1441324042908,23.1441324042908,23.1441324042908,726.502281713646,0.0,1.0
2017-08-28,56.135,56.31,56.108,56.31,1387,23.1029763050567,23.1749994787163,23.0918641582635,23.1749994787163,3370.09586868504,0.0,1.0
2017-08-29,56.12,56.14,56.07,56.14,5638,23.0968028901716,23.1050341100184,23.0762248405545,23.1050341100184,13699.0630913095,0.0,1.0
2017-08-30,56.05,56.055,55.9892,55.9892,1929,23.0679936207077,23.0700514256694,23.0429707123734,23.0429707123734,4687.03311513587,0.0,1.0
2017-08-31,56.44,56.5199,56.28,56.3699,12517,23.2285024077206,23.2613861310087,23.1626526489461,23.1996519821575,30413.4751177583,0.0,1.0
2017-09-01,56.71,56.8,56.65,56.8,12531,23.3396238756527,23.3766643649634,23.3149302161122,23.3766643649634,30447.4919470024,0.0,1.0
2017-09-05,56.33,56.61,56.11,56.57,11899,23.1832306985631,23.2984677764186,23.0926872802481,23.282005336725,28911.8750839823,0.0,1.0
2017-09-06,56.7416,56.75,56.5799,56.5799,2308,23.3526292030107,23.3560863153463,23.2860797905491,23.2860797905491,5607.91727824447,0.0,1.0
2017-09-07,57.12,57.12,57.0,57.0,1566,23.5083638825125,23.5083638825125,23.4589765634315,23.4589765634315,3805.02532830625,0.0,1.0
2017-09-08,56.9297,57.18,56.9297,57.18,1658,23.43004382567,23.5330575420529,23.43004382567,23.5330575420529,4028.56449191046,0.0,1.0
2017-09-11,57.465,57.465,57.13,57.13,631,23.6503524248701,23.6503524248701,23.5124794924359,23.5124794924359,1533.18708950271,0.0,1.0
2017-09-12,57.4043,57.53,57.39,57.52,5474,23.625370672635,23.6771038893722,23.6194853504445,23.6729882794488,13300.5802344498,0.0,1.0
2017-09-13,57.1616,57.2636,57.1218,57.21,7374,23.5254848197938,23.5674640410126,23.5091046922987,23.5454043718231,17917.1499175801,0.0,1.0
2017-09-14,57.2841,57.3,57.12,57.12,2564,23.5759010413556,23.5824448611338,23.5083638825125,23.5083638825125,6229.93929870833,0.0,1.0
2017-09-15,57.54,57.625,57.4508,57.5193,3667,23.6812194992956,23.7162021836446,23.6445082587788,23.6727001867542,8909.9794884413,0.0,1.0
2017-09-18,57.6946,57.87,57.635,57.85,4569,23.7448468287115,23.8170346267681,23.720317793568,23.8088034069213,11101.6352011694,0.0,1.0
2017-09-19,57.8037,57.835,57.6978,57.7836,3034,23.7897481329759,23.8026299920362,23.746163823887,23.7814757570299,7371.93285190371,0.0,1.0
2017-09-20,57.5523,57.925,57.5523,57.92,1762,23.6862816995014,23.8396704813469,23.6862816995014,23.8376126763852,4281.26093772391,0.0,1.0
2017-09-21,57.55,57.599,57.49,57.59,931,23.685335109219,23.7055015978437,23.6606414496786,23.7017975489127,2262.1191447338,0.0,1.0
2017-09-22,57.4978,57.54,57.4465,57.54,2104,23.6638516254189,23.6812194992956,23.6427385465118,23.6812194992956,5112.24348068733,0.0,1.0
2017-09-25,56.8056,57.08,56.7452,57.06,4411,23.3789691065205,23.4919014428188,23.3541108225831,23.483670222972,10717.7309854144,0.0,1.0
2017-09-26,56.0467,56.1236,55.9291,56.08,3829,23.2641847457566,23.2961048375184,23.2153706652469,23.2780071001866,9224.60067461181,0.48,1.0
2017-09-27,56.0,56.0,55.85,55.85,1597,23.2448002426971,23.2448002426971,23.1825373849041,23.1825373849041,3847.39808758293,0.0,1.0
2017-09-28,56.099,56.105,56.0,56.105,22029,23.2858937288404,23.2883842431521,23.2448002426971,23.2883842431521,53070.965855582,0.0,1.0
2017-09-29,56.49,56.49,56.22,56.31,1687,23.4481922448207,23.4481922448207,23.3361191007934,23.3734768154691,4064.22077254377,0.0,1.0
2017-10-02,56.4847,56.54,56.4661,56.4904,4653,23.445992290512,23.4689465307516,23.4382716961457,23.4483582791081,11209.7328124755,0.0,1.0
2017-10-03,56.8166,56.8166,56.52,56.52,2273,23.5837592405218,23.5837592405218,23.4606448163793,23.4606448163793,5475.97736573326,0.0,1.0
2017-10-04,57.04,57.044,56.75,56.75,4921,23.6764893900614,23.6781497329359,23.5561145316618,23.5561145316618,11855.38258547,0.0,1.0
2017-10-05,56.9696,57.0832,56.83,56.83,1545,23.6472673554706,23.6944210931058,23.5893213891513,23.5893213891513,3722.12275849445,0.0,1.0
2017-10-06,56.742,56.742,56.6469,56.65,1772,23.5527938459128,23.5527938459128,23.5133191940721,23.5146059597998,4268.99775278457,0.0,1.0
2017-10-09,56.74,56.75,56.72,56.72,5873,23.5519636744756,23.5561145316618,23.5436619601032,23.5436619601032,14148.8847641669,0.0,1.0
2017-10-10,57.32,57.32,57.11,57.11,1693,23.7927133912749,23.7927133912749,23.7055453903648,23.7055453903648,4078.67561820783,0.0,1.0
2017-10-11,57.5621,57.5621,57.391,57.46,3134,23.8932056437527,23.8932056437527,23.8221844772969,23.8508253918817,7550.24771852531,0.0,1.0
2017-10-12,57.65,57.7047,57.587,57.587,1549,23.9296916784194,23.9523968672279,23.9035412781464,23.9035412781464,3731.75932227048,0.0,1.0
2017-10-13,57.91,58.01,57.91,57.96,6957,24.0376139652605,24.0791225371224,24.0376139652605,24.0583682511915,16760.393547473,0.0,1.0
2017-10-16,57.94,58.09,57.92,57.92,8493,24.0500665368191,24.112329394612,24.0417648224467,24.0417648224467,20460.8340374714,0.0,1.0
2017-10-17,57.7438,57.7438,57.51,57.72,6559,23.9686267188259,23.9686267188259,23.8715796778126,23.9587476787228,15801.5554517573,0.0,1.0
2017-10-18,57.95,57.9699,57.751,57.7869,3022,24.0542173940053,24.0624775998058,23.971615336,23.9865169132984,7280.42393279625,0.0,1.0
2017-10-19,57.614,57.65,57.52,57.61,4883,23.9147485925491,23.9296916784194,23.8757305349988,23.9130882496746,11763.8352295977,0.0,1.0
2017-10-20,57.5585,57.6,57.52,57.52,2205,23.8917113351657,23.9089373924884,23.8757305349988,23.8757305349988,5312.15578154062,0.0,1.0
2017-10-23,57.48,57.59,57.4408,57.5602,2164,23.8591271062541,23.9047865353022,23.8428557460842,23.8924169808873,5213.38100283623,0.0,1.0
2017-10-24,57.3294,57.38,57.3138,57.3599,2925,23.7966151970299,23.8176185343921,23.7901398598195,23.8092753114478,7046.73726122737,0.0,1.0
2017-10-25,57.279,57.279,56.955,57.13,1666,23.7756948768115,23.7756948768115,23.6412071039788,23.7138471047372,4013.62881271958,0.0,1.0
2017-10-26,57.3501,57.429,57.3501,57.4284,912,23.8052074714054,23.8379577346045,23.8052074714054,23.8377086831733,2197.13654093653,0.0,1.0
2017-10-27,57.41,57.41,57.332,57.332,846,23.8300711059507,23.8300711059507,23.7976944198984,23.7976944198984,2038.13323863191,0.0,1.0
2017-10-30,57.5397,57.659,57.5397,57.659,1051,23.8839077236556,23.933427449887,23.8839077236556,23.933427449887,2532.00713215383,0.0,1.0
2017-10-31,57.903,57.919,57.81,57.81,1943,24.0347083652301,24.0413497367281,23.9961053933985,23.9961053933985,4680.96085421018,0.0,1.0
2017-11-01,57.811,58.0992,57.811,58.0992,3308,23.9965204791171,24.1161481832233,23.9965204791171,24.1161481832233,7969.43824278295,0.0,1.0
2017-11-02,57.88,57.9,57.67,57.77,9667,24.0251613937019,24.0334631080743,23.9379933927918,23.9795019646537,23289.1655057384,0.0,1.0
2017-11-03,57.835,57.97,57.6837,57.97,4730,24.006482536364,24.0625191083777,23.9436800671369,24.0625191083777,11395.2366651642,0.0,1.0
2017-11-06,58.0628,58.0628,57.894,57.94,2823,24.1010390630656,24.1010390630656,24.0309725937626,24.0500665368191,6801.00488493839,0.0,1.0
2017-11-07,57.6004,57.78,57.6004,57.78,809,23.9091034267759,23.9836528218399,23.9091034267759,23.9836528218399,1948.99502370356,0.0,1.0
2017-11-08,57.88,57.9114,57.7481,57.78,2587,24.0251613937019,24.0381950852665,23.970411587416,23.9836528218399,6232.44762215219,0.0,1.0
2017-11-09,57.4404,57.45,57.1869,57.3963,3548,23.8426897117967,23.8466745346955,23.7374654821267,23.8243844316056,8547.63206934519,0.0,1.0
2017-11-10,57.5,57.5,57.34,57.389,3296,23.8674288206264,23.8674288206264,23.8010151056473,23.8213543058597,7940.52855145484,0.0,1.0
2017-11-13,57.306,57.306,57.09,57.09,1367,23.7869021912142,23.7869021912142,23.6972436759924,23.6972436759924,3293.29567046079,0.0,1.0
2017-11-14,57.319,57.339,57.1728,57.23,4378,23.7922983055563,23.8006000199287,23.7316127734941,23.7553556765992,10547.2190528729,0.0,1.0
2017-11-15,56.955,57.078,56.955,57.078,694,23.6412071039788,23.692262647369,23.6412071039788,23.692262647369,1671.94381514249,0.0,1.0
2017-11-16,57.81,57.81,57.6996,57.6996,2135,23.9961053933985,23.9961053933985,23.9502799300629,23.9502799300629,5143.51591545997,0.0,1.0
2017-11-17,57.62,57.689,57.537,57.66,1993,23.9172391068608,23.9458800214456,23.8827869922154,23.9338425356056,4801.41790141064,0.0,1.0
2017-11-20,57.8743,57.889,57.84,57.8587,2298,24.0227954051058,24.0288971651695,24.0085579649571,24.0163200678953,5536.20588933348,0.0,1.0
2017-11-21,58.44,58.47,58.27,58.27,2981,24.2576093961289,24.2700619676875,24.1870448239635,24.1870448239635,7181.64915409187,0.0,1.0
2017-11-22,58.6094,58.614,58.349,58.5099,2304,24.327924916863,24.3298343111687,24.2198365957345,24.2866238878604,5550.66073499755,0.0,1.0
2017-11-24,58.94,58.94,58.83,58.83,1527,24.4651522554387,24.4651522554387,24.4194928263905,24.4194928263905,3678.75822150227,0.0,1.0
2017-11-27,58.5083,58.82,58.5083,58.82,975,24.2859597507106,24.4153419692043,24.2859597507106,24.4153419692043,2348.91242040912,0.0,1.0
2017-11-28,58.9,58.91,58.674,58.69,2867,24.4485488266939,24.4526996838801,24.3547394542858,24.3613808257838,6907.0070864748,0.0,1.0
2017-11-29,58.24,58.67,58.12,58.67,11821,24.1745922524049,24.3530791114114,24.1247819661706,24.3530791114114,28478.4550991346,0.0,1.0
2017-11-30,58.06,58.28,58.0,58.11,4479,24.0998768230534,24.1911956811497,24.0749716799362,24.1206311089844,10790.5422882179,0.0,1.0
2017-12-01,58.05,58.15,57.83,57.97,17400,24.0957259658672,24.1372345377292,24.0044071077709,24.0625191083777,41919.0524257628,0.0,1.0
2017-12-04,58.0046,58.19,58.0046,58.19,1503,24.0768810742419,24.153837966474,24.0768810742419,24.153837966474,3620.93883884605,0.0,1.0
2017-12-05,57.887,58.18,57.79,58.03,13003,24.0280669937322,24.1496871092878,23.9878036790261,24.0874242514948,31326.0596949536,0.0,1.0
2017-12-06,57.7755,57.84,57.47,57.59,6175,23.9817849361061,24.0085579649571,23.8549762490679,23.9047865353022,14876.4453292578,0.0,1.0
2017-12-07,57.8645,57.949,57.75,57.81,5318,24.0187275650633,24.0538023082866,23.9712002502813,23.9961053933985,12811.8115402417,0.0,1.0
2017-12-08,58.13,58.36,58.01,58.33,11433,24.1289328233568,24.2244025386393,24.0791225371224,24.2119499670807,27543.7084128589,0.0,1.0
2017-12-11,58.23,58.23,58.11,58.14,1699,24.1704413952187,24.1704413952187,24.1206311089844,24.133083680543,4093.1304638719,0.0,1.0
2017-12-12,58.09,58.14,58.01,58.01,4259,24.112329394612,24.133083680543,24.0791225371224,24.0791225371224,10260.5312805358,0.0,1.0
2017-12-13,58.34,58.47,58.26,58.28,2791,24.2161008242669,24.2700619676875,24.1828939667773,24.1911956811497,6723.9123747301,0.0,1.0
2017-12-14,58.04,58.21,58.04,58.21,1688,24.091575108681,24.1621396808464,24.091575108681,24.1621396808464,4066.62991348779,0.0,1.0
2017-12-15,57.99,58.15,57.88,57.96,10126,24.07082082275,24.1372345377292,24.0251613937019,24.0583682511915,24394.9611990387,0.0,1.0
2017-12-18,58.48,58.59,58.43,58.56,857,24.2742128248736,24.3198722539218,24.2534585389427,24.3074196823632,2064.63378901602,0.0,1.0
2017-12-19,58.5,58.52,58.41,58.5,2883,24.282514539246,24.2908162536184,24.2451568245703,24.282514539246,6945.55334157897,0.0,1.0
2017-12-20,58.27,58.39,58.27,58.39,5943,24.1870448239635,24.2368551101979,24.1870448239635,24.2368551101979,14317.5246302476,0.0,1.0
2017-12-21,58.45,58.58,58.37,58.38,5518,24.2617602533151,24.3157213967356,24.2285533958255,24.2327042530117,13293.6397290436,0.0,1.0
2017-12-22,58.62,58.63,58.48,58.53,5199,24.3323248254804,24.3364756826666,24.2742128248736,24.2949671108046,12525.1237679046,0.0,1.0
2017-12-26,58.45,58.53,58.36,58.36,4102,24.317535321326,24.3508185176597,24.2800917254505,24.2800917254505,9859.62996791593,0.13437,1.0
2017-12-27,58.71,58.8,58.62,58.79,2751,24.4257057094106,24.463149305286,24.3882621135351,24.4589889057443,6612.34569520642,0.0,1.0
2017-12-28,58.95,58.98,58.95,58.98,7235,24.5255552984117,24.5380364970369,24.5255552984117,24.5380364970369,17390.1567084037,0.0,1.0
2017-12-29,59.19,59.26,59.16,59.21,2717,24.6254048874129,24.6545276842049,24.6129236887878,24.6337256864963,6530.62277494579,0.0,1.0
2018-01-02,59.31,59.34,59.23,59.23,2475,24.6753296819135,24.6878108805386,24.6420464855798,24.6420464855798,5948.94787191418,0.0,1.0
2018-01-03,59.79,59.79,59.47,59.47,5554,24.8750288599158,24.8750288599158,24.7418960745809,24.7418960745809,13349.6793861056,0.0,1.0
2018-01-04,60.24,60.36,60.14,60.14,8588,25.062246839293,25.1121716337936,25.0206428438759,25.0206428438759,20642.2482117168,0.0,1.0
2018-01-05,60.67,60.67,60.42,60.42,4940,25.2411440195868,25.2411440195868,25.1371340310439,25.1371340310439,11873.8595908105,0.0,1.0
2018-01-08,60.51,60.51,60.44,60.46,2101,25.1745776269193,25.1745776269193,25.1454548301273,25.1537756292108,5049.99574904715,0.0,1.0
2018-01-09,60.55,60.55,60.35,60.42,6194,25.1912192250862,25.1912192250862,25.1080112342519,25.1371340310439,14887.993179247,0.0,1.0
2018-01-10,59.94,60.27,59.78,60.06,17049,24.9374348530416,25.0747280379182,24.8708684603741,24.9873596475421,40979.2372801069,0.0,1.0
2018-01-11,60.14,60.18,59.9,59.9,4124,25.0206428438759,25.0372844420427,24.9207932548747,24.9207932548747,9912.50950455516,0.0,1.0
2018-01-12,60.51,60.53,60.29,60.29,3717,25.1745776269193,25.1828984260028,25.0830488370016,25.0830488370016,8934.2380767293,0.0,1.0
2018-01-16,60.75,61.18,60.74,60.89,17132,25.2744272159205,25.4533243962143,25.2702668163788,25.3326728095045,41178.737350155,0.0,1.0
2018-01-17,61.21,61.48,61.02,61.12,8187,25.4658055948394,25.5781363824657,25.3867580035468,25.428361998964,19678.3984757016,0.0,1.0
2018-01-18,61.37,61.4,61.24,61.26,4319,25.5323719875068,25.544853186132,25.4782867934645,25.486607592548,10381.214488403,0.0,1.0
2018-01-19,61.82,61.89,61.76,61.76,9262,25.719589966884,25.748712763676,25.6946275696337,25.6946275696337,22262.2849251189,0.0,1.0
2018-01-22,62.24,62.24,61.95,61.96,4872,25.8943267476361,25.8943267476361,25.7736751609263,25.777835560468,11710.4137502892,0.0,1.0
2018-01-23,62.38,62.38,62.15,62.18,6041,25.9525723412201,25.9525723412201,25.8568831517606,25.8693643503858,14520.2400380742,0.0,1.0
2018-01-24,62.66,62.73,62.49,62.69,4905,26.0690635283881,26.0981863251801,25.998336736179,26.0815447270133,11789.7330552481,0.0,1.0
2018-01-25,62.37,62.78,62.22,62.7,28920,25.9484119416784,26.1189883228887,25.8860059485526,26.085705126555,69512.5545275789,0.0,1.0
2018-01-26,62.78,62.84,62.48,62.52,3670,26.1189883228887,26.143950720139,25.9941763366372,26.0108179348041,8821.26815754547,0.0,1.0
2018-01-29,62.24,62.32,62.09,62.32,7580,25.8943267476361,25.9276099439698,25.8319207545103,25.9276099439698,18219.403987519,0.0,1.0
2018-01-30,61.89,62.0,61.73,62.0,5931,25.748712763676,25.7944771586349,25.6821463710086,25.7944771586349,14255.842354878,0.0,1.0
2018-01-31,61.74,62.36,61.54,62.29,67520,25.6863067705503,25.9442515421367,25.603098779716,25.9151287453447,162292.105176422,0.0,1.0
2018-02-01,61.99,62.11,61.78,61.78,6647,25.7903167590932,25.8402415535938,25.7029483687172,25.7029483687172,15976.830910955,0.0,1.0
2018-02-02,60.62,61.26,60.51,61.26,13839,25.2203420218782,25.486607592548,25.1745776269193,25.486607592548,33263.6321613819,0.0,1.0
2018-02-05,58.33,60.0,58.16,59.72,11363,24.2676105268254,24.9623972502918,24.1968837346162,24.8459060631238,27312.280674166,0.0,1.0
2018-02-06,59.43,59.43,57.86,57.86,2563,24.7252544764141,24.7252544764141,24.0720717483648,24.0720717483648,6160.46601847112,0.0,1.0
2018-02-07,58.64,59.04,58.52,58.68,16824,24.3965829126186,24.5629988942872,24.346658118118,24.4132245107854,40438.4238372056,0.0,1.0
2018-02-08,57.21,58.63,57.1,58.63,5728,23.8016457781533,24.3924225130769,23.7558813831944,24.3924225130769,13767.9084486159,0.0,1.0
2018-02-09,57.63,57.63,55.97,57.32,15113,23.9763825589053,23.9763825589053,23.2857562349806,23.8474101731121,36325.8380558542,0.0,1.0
2018-02-12,58.11,58.23,57.82,57.85,3535,24.1760817369077,24.2260065314082,24.0554301501979,24.0679113488231,8496.78009180468,0.0,1.0
2018-02-13,58.25,58.25,58.08,58.08,6270,24.2343273304917,24.2343273304917,24.1636005382825,24.1636005382825,15070.6679421826,0.0,1.0
2018-02-14,59.34,59.34,58.3,58.3,2965,24.6878108805386,24.6878108805386,24.2551293282002,24.2551293282002,7126.71936978811,0.0,1.0
2018-02-15,59.87,60.0,59.58,60.0,7103,24.9083120562495,24.9623972502918,24.7876604695398,24.9623972502918,17072.8794885683,0.0,1.0
2018-02-16,60.25,60.43,60.09,60.12,9278,25.0664072388347,25.1412944305856,24.9998408461673,25.0123220447924,22300.7427699474,0.0,1.0
2018-02-20,59.67,59.94,59.67,59.69,1924,24.8251040654152,24.9374348530416,24.8251040654152,24.8334248644987,4624.55584063147,0.0,1.0
2018-02-21,59.62,60.02,59.62,59.8,1494,24.8043020677067,24.9707180493753,24.8043020677067,24.8791892594575,3591.00126086455,0.0,1.0
2018-02-22,59.55,59.8058,59.489,59.53,4622,24.7751792709147,24.8816022911917,24.7498008337102,24.7668584718312,11109.5099248433,0.0,1.0
2018-02-23,59.86,59.86,59.74,59.77,1695,24.9041516567078,24.9041516567078,24.8542268622073,24.8667080608324,4074.12793652305,0.0,1.0
2018-02-26,60.49,60.49,60.0,60.09,3896,25.1662568278359,25.1662568278359,24.9623972502918,24.9998408461673,9364.48521574854,0.0,1.0
2018-02-27,59.32,59.95,59.31,59.95,4251,24.6794900814552,24.9415952525833,24.6753296819135,24.9415952525833,10217.7686478817,0.0,1.0
2018-02-28,58.79,59.18,58.79,59.18,2301,24.4589889057443,24.6212444878712,24.4589889057443,24.6212444878712,5530.71880940385,0.0,1.0
2018-03-01,57.66,58.35,57.66,58.05,23410,23.9888637575305,24.2759313259088,23.9888637575305,24.1511193396574,56268.6342147518,0.0,1.0
2018-03-02,58.07,58.07,57.75,57.78,3249,24.1594401387408,24.1594401387408,24.0263073534059,24.0387885520311,7809.34611549461,0.0,1.0
2018-03-05,58.53,58.53,57.94,57.94,807,24.3508185176597,24.3508185176597,24.1053549446985,24.1053549446985,1939.71754853929,0.0,1.0
2018-03-06,58.91,58.95,58.84,58.95,1926,24.5089137002449,24.5255552984117,24.4797909034529,24.5255552984117,4629.36307123503,0.0,1.0
2018-03-07,58.96,58.96,58.59,58.69,3021,24.5297156979535,24.5297156979535,24.37578091491,24.4173849103271,7261.32182668796,0.0,1.0
2018-03-08,59.06,59.17,59.0,59.14,3042,24.5713196933706,24.6170840883295,24.5463572961203,24.6046028897043,7311.79774802543,0.0,1.0
2018-03-09,59.79,59.81,59.42,59.42,3295,24.8750288599158,24.8833496589993,24.7210940768724,24.7210940768724,7919.91241937666,0.0,1.0
2018-03-12,59.92,59.92,59.81,59.81,685,24.9291140539581,24.9291140539581,24.8833496589993,24.8833496589993,1646.4764817217,0.0,1.0
2018-03-13,59.51,59.98,59.46,59.98,1409,24.7585376727478,24.9540764512084,24.7377356750392,24.9540764512084,3386.69396021296,0.0,1.0
2018-03-14,59.88,60.0,59.65,60.0,2715,24.9124724557913,24.9623972502918,24.8167832663318,24.9623972502918,6525.81554434221,0.0,1.0
2018-03-15,59.82,59.92,59.74,59.77,2091,24.887510058541,24.9291140539581,24.8542268622073,24.8667080608324,5025.95959602931,0.0,1.0
2018-03-16,59.63,59.77,59.63,59.77,1367,24.8084624672484,24.8667080608324,24.8084624672484,24.8667080608324,3285.74211753805,0.0,1.0
2018-03-19,59.23,59.34,59.23,59.33,3281,24.6420464855798,24.6878108805386,24.6420464855798,24.6836504809969,7886.26180515167,0.0,1.0
2018-03-20,59.42,59.44,59.32,59.37,2151,24.7533371733207,24.7616688250114,24.7116789148667,24.7325080440937,5163.44196764536,0.0775,1.0
2018-03-21,59.56,59.65,59.21,59.21,3081,24.8116587351561,24.8491511677647,24.6658548305674,24.6658548305674,7395.89246969568,0.0,1.0
2018-03-22,58.3,58.83,58.3,58.83,2491,24.2867646786367,24.5075534484425,24.2867646786367,24.5075534484425,5979.60666731967,0.0,1.0
2018-03-23,58.29,58.67,58.28,58.63,2880,24.2825988527913,24.4409002349162,24.2784330269459,24.4242369315347,6913.39510312351,0.0,1.0
2018-03-26,58.85,58.85,58.43,58.61,5394,24.5158851001333,24.5158851001333,24.3409204146268,24.4159052798439,12948.2129118917,0.0,1.0
2018-03-27,58.26,59.14,58.26,59.06,1469,24.2701013752552,24.6366940496497,24.2701013752552,24.6033674428865,3526.31159947514,0.0,1.0
2018-03-28,58.59,58.83,58.5,58.59,2357,24.4075736281531,24.5075534484425,24.3700811955446,24.4075736281531,5657.94175627156,0.0,1.0
2018-03-29,59.58,59.58,59.09,59.09,4671,24.8199903868469,24.8199903868469,24.6158649204227,24.6158649204227,11212.6626828784,0.0,1.0
2018-04-02,58.3,59.26,58.3,59.26,1376,24.2867646786367,24.6866839597944,24.2867646786367,24.6866839597944,3303.06654927012,0.0,1.0
2018-04-03,59.11,59.11,58.71,58.96,3330,24.6241965721135,24.6241965721135,24.4575635382978,24.5617091844326,7993.61308798655,0.0,1.0
2018-04-04,58.62,58.8,58.1,58.1,1930,24.4200711056893,24.4950559709063,24.2034481617289,24.2034481617289,4632.93491285707,0.0,1.0
2018-04-05,59.51,59.6,59.37,59.4,3269,24.7908296059292,24.8283220385377,24.7325080440937,24.7450055216299,7847.18353892733,0.0,1.0
2018-04-06,59.15,59.58,58.94,59.56,226350,24.6408598754951,24.8199903868469,24.5533775327418,24.8116587351561,543349.646386112,0.0,1.0
2018-04-09,59.56,59.71,59.56,59.6,5965,24.8116587351561,24.874146122837,24.8116587351561,24.8283220385377,14318.8895104624,0.0,1.0
2018-04-10,59.79,59.81,59.75,59.75,1273,24.9074727296002,24.915804381291,24.8908094262186,24.8908094262186,3055.81665495702,0.0,1.0
2018-04-11,59.72,59.83,59.67,59.69,3711,24.8783119486824,24.9241360329817,24.8574828194555,24.8658144711462,8908.19764850394,0.0,1.0
2018-04-12,59.77,59.88,59.61,59.86,214030,24.8991410779094,24.9449651622087,24.8324878643831,24.9366335105179,513775.678444973,0.0,1.0
2018-04-13,59.46,59.77,59.46,59.77,2326,24.7700004767022,24.8991410779094,24.7700004767022,24.8991410779094,5583.52673953656,0.0,1.0
2018-04-16,59.75,59.75,59.57,59.7,6766,24.8908094262186,24.8908094262186,24.8158245610015,24.8699802969916,16241.6775235186,0.0,1.0
2018-04-17,59.89,59.94,59.78,59.8,12412,24.9491309880541,24.969960117281,24.9033069037548,24.9116385554456,29794.8125069336,0.0,1.0
2018-04-18,60.03,60.08,59.96,60.08,1964,25.0074525498896,25.0282816791165,24.9782917689718,25.0282816791165,4714.5513828245,0.0,1.0
2018-04-19,59.25,59.76,59.15,59.76,3284,24.682518133949,24.894975252064,24.6408598754951,24.894975252064,7883.19080508944,0.0,1.0
2018-04-20,58.7,58.95,58.7,58.95,874,24.4533977124524,24.5575433585872,24.4533977124524,24.5575433585872,2098.02337504512,0.0,1.0
2018-04-23,58.47,58.72,58.47,58.72,672,24.3575837180084,24.4617293641432,24.3575837180084,24.4617293641432,1613.12552406215,0.0,1.0
2018-04-24,58.32,58.72,58.2,58.71,6339,24.2950963303275,24.4617293641432,24.2451064201828,24.4575635382978,15216.6706801041,0.0,1.0
2018-04-25,58.2,58.2,57.97,57.97,3544,24.2451064201828,24.2451064201828,24.1492924257388,24.1492924257388,8507.3167518992,0.0,1.0
2018-04-26,58.71,58.77,58.61,58.63,1389,24.4575635382978,24.4825584933702,24.4159052798439,24.4242369315347,3334.27284661061,0.0,1.0
2018-04-27,59.02,59.02,58.76,58.87,5344,24.586704139505,24.586704139505,24.4783926675248,24.5242167518241,12828.1886913514,0.0,1.0
2018-04-30,58.57,58.85,58.56,58.85,2921,24.3992419764623,24.5158851001333,24.3950761506169,24.5158851001333,7011.81496396659,0.0,1.0
2018-05-01,58.14,58.33,58.01,58.33,4562,24.2201114651104,24.2992621561729,24.1659557291203,24.2992621561729,10951.0098821005,0.0,1.0
2018-05-02,58.23,58.6,58.23,58.58,4547,24.257603897719,24.4117394539985,24.257603897719,24.4034078023077,10915.0026159384,0.0,1.0
2018-05-03,58.37,58.41,58.1,58.3,1679,24.3159254595545,24.332588762936,24.2034481617289,24.2867646786367,4030.41332574457,0.0,1.0
2018-05-04,58.62,58.62,58.08,58.08,3128,24.4200711056893,24.4200711056893,24.1951165100381,24.1951165100381,7508.71523700358,0.0,1.0
2018-05-07,58.62,58.62,58.58,58.58,1849,24.4200711056893,24.4200711056893,24.4034078023077,24.4034078023077,4438.49567558172,0.0,1.0
2018-05-08,58.62,58.62,58.62,58.62,428,24.4200711056893,24.4200711056893,24.4200711056893,24.4200711056893,1027.4073278253,0.0,1.0
2018-05-09,59.0,59.0,58.73,58.89,6288,24.5783724878142,24.5783724878142,24.4658951899886,24.5325484035149,15094.245975153,0.0,1.0
2018-05-10,59.53,59.53,59.26,59.3,3129,24.79916125762,24.79916125762,24.6866839597944,24.7033472631759,7511.11572141438,0.0,1.0
2018-05-11,59.4,59.48,59.36,59.45,1278,24.7450055216299,24.778332128393,24.7283422182483,24.7658346508568,3067.81907701105,0.0,1.0
2018-05-14,59.29,59.62,59.29,59.62,2382,24.6991814373306,24.8366536902285,24.6991814373306,24.8366536902285,5717.95386654172,0.0,1.0
2018-05-15,58.53,58.71,58.42,58.42,2401,24.3825786730807,24.4575635382978,24.3367545887814,24.3367545887814,5763.56307034707,0.0,1.0
2018-05-16,58.92,59.01,58.79,58.79,2938,24.545045881051,24.5825383136596,24.4908901450609,24.4908901450609,7052.62319895031,0.0,1.0
2018-05-17,58.7,58.79,58.7,58.79,1066,24.4533977124524,24.4908901450609,24.4533977124524,24.4908901450609,2558.91638192002,0.0,1.0
2018-05-18,58.56,58.61,58.56,58.59,1723,24.3950761506169,24.4159052798439,24.3950761506169,24.4075736281531,4136.03463982007,0.0,1.0
2018-05-21,59.1,59.11,59.03,59.07,2266,24.6200307462681,24.6241965721135,24.5908699653504,24.6075332687319,5439.49767488815,0.0,1.0
2018-05-22,59.14,59.18,59.1,59.16,2272,24.6366940496497,24.6533573530312,24.6200307462681,24.6450257013405,5453.90058135298,0.0,1.0
2018-05-23,58.76,58.76,58.48,58.48,1704,24.4783926675248,24.4783926675248,24.3617495438538,24.3617495438538,4090.42543601473,0.0,1.0
2018-05-24,58.7785,58.829,58.4754,58.7149,5015,24.4860994453387,24.507136865858,24.3598332639649,24.459604792962,12038.429320196,0.0,1.0
2018-05-25,58.81,58.92,58.81,58.91,1177,24.4992217967517,24.545045881051,24.4992217967517,24.5408800552056,2825.37015151957,0.0,1.0
2018-05-29,57.83,57.83,57.83,57.83,1399,24.0909708639033,24.0909708639033,24.0909708639033,24.0909708639033,3358.27769071867,0.0,1.0
2018-05-30,58.36,58.44,57.95,57.95,1253,24.3117596337091,24.3450862404722,24.140960774048,24.140960774048,3007.80696674088,0.0,1.0
2018-05-31,58.35,58.39,58.26,58.39,1443,24.3075938078637,24.3242571112453,24.2701013752552,24.3242571112453,3463.89900479417,0.0,1.0
2018-06-01,58.66,58.7,58.62,58.64,3308,24.4367344090708,24.4533977124524,24.4200711056893,24.4284027573801,7940.80243094882,0.0,1.0
2018-06-04,59.03,59.14,59.03,59.14,2416,24.5908699653504,24.6366940496497,24.5908699653504,24.6366940496497,5799.57033650915,0.0,1.0
2018-06-05,58.95,58.95,58.95,58.95,945,24.5575433585872,24.5575433585872,24.5575433585872,24.5575433585872,2268.4577682124,0.0,1.0
2018-06-06,59.47,59.47,59.22,59.26,2929,24.7741663025476,24.7741663025476,24.6700206564128,24.6866839597944,7031.01883925304,0.0,1.0
2018-06-07,59.0,59.38,58.98,59.38,1395,24.5783724878142,24.7366738699391,24.5700408361234,24.7366738699391,3348.67575307544,0.0,1.0
2018-06-08,59.18,59.18,59.12,59.17,923,24.6533573530312,24.6533573530312,24.6283623979589,24.6491915271858,2215.64711117465,0.0,1.0
2018-06-11,59.48,59.55,59.48,59.55,1607,24.778332128393,24.8074929093107,24.778332128393,24.8074929093107,3857.57844816648,0.0,1.0
2018-06-12,59.41,59.64,59.41,59.61,3451,24.7491713474753,24.8449853419193,24.7491713474753,24.8324878643831,8284.07170169416,0.0,1.0
2018-06-13,59.74,59.82,59.45,59.79,5901,24.8866436003732,24.9199702071363,24.7658346508568,24.9074727296002,14165.2585081708,0.0,1.0
2018-06-14,59.42,59.43,59.27,59.31,7033,24.7533371733207,24.757502999166,24.6908497856398,24.7075130890213,16882.606861204,0.0,1.0
2018-06-15,58.81,58.96,58.81,58.93,4620,24.4992217967517,24.5617091844326,24.4992217967517,24.5492117068964,11090.2379779273,0.0,1.0
2018-06-18,58.44,58.44,58.15,58.15,4533,24.3450862404722,24.3450862404722,24.2242772909558,24.2242772909558,10881.3958341871,0.0,1.0
2018-06-19,57.92,57.95,57.79,57.79,1371,24.1284632965118,24.140960774048,24.0743075605217,24.0743075605217,3291.06412721609,0.0,1.0
2018-06-20,58.18,58.35,58.18,58.28,5860,24.236774768492,24.3075938078637,24.236774768492,24.2784330269459,14066.8386473277,0.0,1.0
2018-06-21,58.06,58.22,58.06,58.18,2711,24.1867848583473,24.2534380718736,24.1867848583473,24.236774768492,6507.71323769716,0.0,1.0
2018-06-22,58.64,58.67,58.5,58.67,1986,24.4284027573801,24.4409002349162,24.3700811955446,24.4409002349162,4767.36203986224,0.0,1.0
2018-06-25,57.21,57.51,57.1,57.51,2832,24.1006939014264,24.227074047737,24.0543545144459,24.227074047737,6722.57490438526,0.64334,1.0
2018-06-26,57.07,57.2,57.02,57.13,4522,24.0417164998148,24.0964812298827,24.0206531420964,24.0669925290769,10734.2809737395,0.0,1.0
2018-06-27,56.54,57.17,56.54,57.17,2899,23.8184449079995,24.0838432152517,23.8184449079995,24.0838432152517,6881.61887281527,0.0,1.0
2018-06-28,56.52,56.54,56.05,56.27,5833,23.8100195649121,23.8184449079995,23.6120240023589,23.70470277632,13846.3204157059,0.0,1.0
2018-06-29,57.09,57.2,57.09,57.12,4098,24.0501418429022,24.0964812298827,24.0501418429022,24.0627798575333,9727.79377054052,0.0,1.0
2018-07-02,56.48,56.54,56.37,56.39,6123,23.7931688787374,23.8184449079995,23.7468294917568,23.7552548348442,14534.7196820448,0.0,1.0
2018-07-03,56.95,57.03,56.92,57.01,3490,23.9911644412906,24.0248658136401,23.9785264266595,24.0164404705527,8284.52910180245,0.0,1.0
2018-07-05,56.8328,56.964,56.8328,56.95,1255,23.9417919307986,23.9970621814518,23.9417919307986,23.9911644412906,2979.10716984587,0.0,1.0
2018-07-06,57.34,57.37,57.07,57.07,2430,24.1554586314944,24.1680966461254,24.0417164998148,24.0417164998148,5768.31109380513,0.0,1.0
2018-07-09,57.94,58.03,57.85,57.96,1278,24.4082189241155,24.4461329680087,24.3703048802223,24.4166442672029,3033.70435303826,0.0,1.0
2018-07-10,58.09,58.15,58.01,58.01,7957,24.4714089972708,24.4966850265329,24.4377076249213,24.4377076249213,18888.2515939948,0.0,1.0
2018-07-11,57.21,57.69,57.18,57.62,1916,24.1006939014264,24.3029021355234,24.0880558867954,24.2734134347176,4548.18273898381,0.0,1.0
2018-07-12,57.81,57.81,57.48,57.63,1885,24.3534541940476,24.3534541940476,24.2144360331059,24.2776261062612,4474.59523120275,0.0,1.0
2018-07-13,57.98,58.06,57.86,57.96,3915,24.4250696102902,24.4587709826397,24.374517551766,24.4166442672029,9293.39009557496,0.0,1.0
2018-07-16,58.06,58.06,57.89,57.99,19573,24.4587709826397,24.4587709826397,24.3871555663971,24.4292822818339,46462.2028967276,0.0,1.0
2018-07-17,58.08,58.08,58.04,58.04,1058,24.4671963257271,24.4671963257271,24.4503456395524,24.4503456395524,2511.47042685014,0.0,1.0
2018-07-18,58.28,58.28,58.07,58.08,2451,24.5514497566008,24.5514497566008,24.4629836541834,24.4671963257271,5818.16069585037,0.0,1.0
2018-07-19,58.0,58.0,57.85,57.85,1590,24.4334949533776,24.4334949533776,24.3703048802223,24.3703048802223,3774.32701199596,0.0,1.0
2018-07-20,58.45,58.57,58.45,58.53,1758,24.6230651728435,24.6736172313677,24.6230651728435,24.656766545193,4173.12382835779,0.0,1.0
2018-07-23,58.25,58.26,58.12,58.24,15180,24.5388117419698,24.5430244135134,24.4840470119018,24.5345990704261,36034.1409069802,0.0,1.0
2018-07-24,58.46,58.76,58.42,58.6,2552,24.6272778443872,24.7536579906977,24.6104271582124,24.6862552459988,6057.91354378218,0.0,1.0
2018-07-25,58.99,59.06,58.58,58.63,18562,24.8505494362025,24.8800381370083,24.6778299029114,24.6988932606298,44062.3006268358,0.0,1.0
2018-07-26,58.745,58.88,58.745,58.88,738,24.7473389833822,24.804210049222,24.7473389833822,24.804210049222,1751.85744330378,0.0,1.0
2018-07-27,58.78,58.89,58.64,58.89,3193,24.7620833337851,24.8084227207656,24.7031059321735,24.8084227207656,7579.51330144849,0.0,1.0
2018-07-30,58.77,58.92,58.73,58.9,5291,24.7578706622414,24.8210607353967,24.7410199760667,24.8126353923093,12559.7259248243,0.0,1.0
2018-07-31,59.0,59.22,58.95,58.95,18456,24.8547621077462,24.9474408817073,24.8336987500278,24.8336987500278,43810.6788260361,0.0,1.0
2018-08-01,58.68,58.87,58.59,58.87,3063,24.7199566183482,24.7999973776783,24.6820425744551,24.7999973776783,7270.92052688279,0.0,1.0
2018-08-02,58.31,58.31,58.1,58.1,1705,24.5640877712319,24.5640877712319,24.4756216688145,24.4756216688145,4047.31292795792,0.0,1.0
2018-08-03,58.24,58.33,58.16,58.16,3732,24.5345990704261,24.5725131143192,24.5008976980766,24.5008976980766,8858.98642060937,0.0,1.0
2018-08-06,57.95,58.06,57.93,58.06,4282,24.4124315956592,24.4587709826397,24.4040062525718,24.4587709826397,10164.5712360797,0.0,1.0
2018-08-07,58.05,58.22,58.05,58.22,3435,24.454558311096,24.5261737273387,24.454558311096,24.5261737273387,8153.97062025543,0.0,1.0
2018-08-08,58.32,58.32,58.15,58.24,2287,24.5683004427756,24.5683004427756,24.4966850265329,24.5345990704261,5428.85904178285,0.0,1.0
2018-08-09,58.3,58.41,58.29,58.41,4272,24.5598750996882,24.6062144866687,24.5556624281445,24.6062144866687,10140.8333303438,0.0,1.0
2018-08-10,57.2,57.29,57.17,57.27,3099,24.0964812298827,24.1343952737759,24.0838432152517,24.1259699306885,7356.37698753176,0.0,1.0
2018-08-13,56.97,57.17,56.84,57.14,9628,23.999589784378,24.0838432152517,23.9448250543101,24.0712052006206,22854.855642451,0.0,1.0
2018-08-14,57.18,57.21,57.0,57.18,12824,24.0880558867954,24.1006939014264,24.012227799009,24.0880558867954,30441.4903156202,0.0,1.0
2018-08-15,56.29,56.41,56.03,56.37,5412,23.7131281194073,23.7636801779316,23.6035986592715,23.7468294917568,12846.9545842278,0.0,1.0
2018-08-16,56.72,56.88,56.61,56.61,3959,23.8942729957858,23.9616757404848,23.8479336088053,23.8479336088053,9397.83688081258,0.0,1.0
2018-08-17,57.2,57.29,56.73,56.76,5740,24.0964812298827,24.1343952737759,23.8984856673295,23.9111236819606,13625.5578923628,0.0,1.0
2018-08-20,57.62,57.62,57.46,57.5,8260,24.2734134347176,24.2734134347176,24.2060106900186,24.2228613761933,19607.5101377903,0.0,1.0
2018-08-21,58.02,58.19,57.94,57.94,10878,24.441920296465,24.5135357127076,24.4082189241155,24.4082189241155,25822.0938594289,0.0,1.0
2018-08-22,58.29,58.35,58.15,58.17,4413,24.5556624281445,24.5809384574066,24.4966850265329,24.5051103696203,10475.537801219,0.0,1.0
2018-08-23,57.8,58.09,57.8,58.05,6934,24.3492415225039,24.4714089972708,24.3492415225039,24.454558311096,16459.8638372201,0.0,1.0
2018-08-24,58.32,58.39,58.09,58.09,2441,24.5683004427756,24.5977891435814,24.4714089972708,24.4714089972708,5794.42279011454,0.0,1.0
2018-08-27,59.1,59.18,58.88,58.88,5845,24.896888823183,24.9305901955325,24.804210049222,24.804210049222,13874.8059025889,0.0,1.0
2018-08-28,58.85,59.2,58.85,59.18,5489,24.7915720345909,24.9390155386199,24.7915720345909,24.9305901955325,13029.7364583936,0.0,1.0
2018-08-29,58.97,58.97,58.74,58.74,1677,24.8421240931151,24.8421240931151,24.7452326476104,24.7452326476104,3980.84679189763,0.0,1.0
2018-08-30,58.45,58.66,58.45,58.62,27253,24.6230651728435,24.7115312752609,24.6230651728435,24.6946805890861,64692.9145018401,0.0,1.0
2018-08-31,58.34,58.34,58.14,58.25,2972,24.5767257858629,24.5767257858629,24.4924723549892,24.5388117419698,7054.90558468679,0.0,1.0
2018-09-04,57.57,57.64,57.43,57.51,3571,24.2523500769991,24.2818387778049,24.1933726753875,24.227074047737,8476.80613826262,0.0,1.0
2018-09-05,57.22,57.3,57.11,57.27,8021,24.1049065729701,24.1386079453196,24.0585671859896,24.1259699306885,19040.1741907041,0.0,1.0
2018-09-06,56.78,56.93,56.64,56.93,3635,23.9195490250479,23.9827390982032,23.8605716234363,23.9827390982032,8628.7287349719,0.0,1.0
2018-09-07,56.27,56.52,56.26,56.52,5078,23.70470277632,23.8100195649121,23.7004901047763,23.8100195649121,12054.1085326512,0.0,1.0
2018-09-10,56.58,56.67,56.5,56.61,3881,23.8352955941742,23.8732096380674,23.8015942218247,23.8479336088053,9212.68121607316,0.0,1.0
2018-09-11,56.4317,56.5128,56.17,56.21,4429,23.7728216751814,23.8069864414007,23.6625760608831,23.6794267470579,10513.5184503963,0.0,1.0
2018-09-12,57.05,57.12,56.75,56.88,7141,24.0332911567275,24.0627798575333,23.9069110104169,23.9616757404848,16951.2384859516,0.0,1.0
2018-09-13,57.26,57.41,57.12,57.41,1003,24.1217572591449,24.1849473323001,24.0627798575333,24.1849473323001,2380.91194530311,0.0,1.0
2018-09-14,57.44,57.52,57.23,57.52,5780,24.1975853469312,24.2312867192807,24.1091192445138,24.2312867192807,13720.5095153061,0.0,1.0
2018-09-17,57.13,57.37,57.13,57.37,2120,24.0669925290769,24.1680966461254,24.0669925290769,24.1680966461254,5032.43601599462,0.0,1.0
2018-09-18,57.57,57.68,57.54,57.57,3789,24.2523500769991,24.2986894639797,24.2397120623681,24.2523500769991,8994.29248330358,0.0,1.0
2018-09-19,57.67,57.67,57.52,57.56,32994,24.294476792436,24.294476792436,24.2312867192807,24.2481374054554,78320.8461847764,0.0,1.0
2018-09-20,58.33,58.33,58.1,58.18,7986,24.5725131143192,24.5725131143192,24.4756216688145,24.509323041164,18957.0915206288,0.0,1.0
2018-09-21,58.19,58.31,58.19,58.23,4255,24.5135357127076,24.5640877712319,24.5135357127076,24.5303863988824,10100.478890593,0.0,1.0
2018-09-24,57.79,57.97,57.78,57.97,4638,24.3450288509602,24.4208569387466,24.3408161794165,24.4208569387466,11009.640680275,0.0,1.0
2018-09-25,57.74,57.79,57.59,57.74,5139,24.4377076249213,24.4588694777312,24.3742220664915,24.4377076249213,12142.1315188092,0.27,1.0
2018-09-26,57.82,57.84,57.59,57.59,3716,24.4715665894172,24.4800313305412,24.3742220664915,24.3742220664915,8779.9495473623,0.0,1.0
2018-09-27,57.56,57.79,57.48,57.56,9346,24.3615249548055,24.4588694777312,24.3276659903096,24.3615249548055,22082.1874245555,0.0,1.0
2018-09-28,57.21,57.34,57.18,57.27,5352,24.2133919851359,24.2684128024418,24.2006948734499,24.2387862085078,12645.3955805929,0.0,1.0
2018-10-01,57.45,57.64,57.41,57.64,5235,24.3149688786236,24.3953839193014,24.2980393963757,24.3953839193014,12368.954757923,0.0,1.0
2018-10-02,56.93,56.98,56.75,56.81,9558,24.0948856094002,24.1160474622102,24.0187029392844,24.0440971626564,22583.0887442651,0.0,1.0
2018-10-03,56.76,57.07,56.69,57.05,6984,24.0229353098464,24.1541387972681,23.9933087159125,24.1456740561441,16501.390645527,0.0,1.0
2018-10-04,55.62,56.06,55.5,56.06,8100,23.5404450657797,23.7266693705072,23.4896566190359,23.7266693705072,19138.2108002246,0.0,1.0
2018-10-05,55.1,55.49,55.1,55.47,2329,23.3203617965563,23.4854242484739,23.3203617965563,23.4769595073499,5502.82629058311,0.0,1.0
2018-10-08,54.85,54.85,54.32,54.71,15482,23.2145525325066,23.2145525325066,22.9902368927212,23.1552993446388,36579.9727912442,0.0,1.0
2018-10-09,54.73,54.73,54.26,54.39,3382,23.1637640857628,23.1637640857628,22.9648426693493,23.0198634866552,7990.79369461229,0.0,1.0
2018-10-10,53.25,54.29,53.25,54.29,6800,22.5373732425885,22.9775397810353,22.5373732425885,22.9775397810353,16066.6461038922,0.0,1.0
2018-10-11,52.83,53.34,52.59,53.34,3040,22.359613678985,22.5754645776464,22.2580367854973,22.5754645776464,7182.73590526947,0.0,1.0
2018-10-12,53.1,53.4,52.9,53.4,3550,22.4738876841587,22.6008588010183,22.3892402729189,22.6008588010183,8387.73436306139,0.0,1.0
2018-10-15,53.09,53.39,52.96,52.96,6350,22.4696553135967,22.5966264304563,22.4146344962908,22.4146344962908,15003.4121705464,0.0,1.0
2018-10-16,54.21,54.27,54.02,54.02,5411,22.9436808165394,22.9690750399113,22.8632657758616,22.8632657758616,12784.7973629648,0.0,1.0
2018-10-17,54.0,54.16,53.85,54.04,3107,22.8548010347376,22.9225189637294,22.7913154763078,22.8717305169856,7341.03962423431,0.0,1.0
2018-10-18,52.84,53.58,52.79,53.58,6165,22.363846049547,22.6770414711341,22.342684196737,22.6770414711341,14566.3048868376,0.0,1.0
2018-10-19,53.17,53.331,53.08,53.21,3575,22.5035142780926,22.5716554441406,22.4654229430347,22.5204437603405,8446.80291491394,0.0,1.0
2018-10-22,53.3,53.44,53.14,53.44,2378,22.5585350953984,22.6177882832663,22.4908171664066,22.6177882832663,5618.60065221409,0.0,1.0
2018-10-23,52.55,52.82,52.05,52.17,23402,22.2411073032493,22.355381308423,22.0294887751499,22.0802772218937,55292.8900181304,0.0,1.0
2018-10-24,51.55,52.3,51.55,52.3,5897,21.8178702470504,22.1352980391996,21.8178702470504,22.1352980391996,13933.0900109784,0.0,1.0
2018-10-25,51.65,51.99,51.43,51.53,13096,21.8601939526703,22.0040945517779,21.7670818003066,21.8094055059265,30942.4702024373,0.0,1.0
2018-10-26,51.31,51.44,50.57,50.57,9877,21.7162933535627,21.7713141708686,21.4030979319756,21.4030979319756,23336.8034659035,0.0,1.0
2018-10-29,50.72,51.74,50.72,51.74,1967,21.4665834904054,21.8982852877282,21.4665834904054,21.8982852877282,4647.51365975825,0.0,1.0
2018-10-30,51.7,51.7,51.0,51.0,6416,21.8813558054803,21.8813558054803,21.5850898661411,21.5850898661411,15159.3531474372,0.0,1.0
2018-10-31,52.45,52.62,52.4,52.46,4354,22.1987835976294,22.2707338971832,22.1776217448195,22.2030159681914,10287.3789906393,0.0,1.0
2018-11-01,53.59,53.65,53.16,53.16,15034,22.6812738416961,22.706668065068,22.4992819075306,22.4992819075306,35521.4643420465,0.0,1.0
2018-11-02,54.03,54.4,53.8,54.4,5483,22.8674981464236,23.0240958572172,22.7701536234978,23.0240958572172,12954.9147923002,0.0,1.0
2018-11-05,53.85,54.04,53.77,53.85,8353,22.7913154763078,22.8717305169856,22.7574565118119,22.7913154763078,19735.9845449724,0.0,1.0
2018-11-06,53.7,53.7,53.49,53.55,8327,22.727829917878,22.727829917878,22.6389501360762,22.6643443594481,19674.5532510457,0.0,1.0
2018-11-07,54.49,54.49,54.1,54.22,8304,23.0621871922751,23.0621871922751,22.8971247403575,22.9479131871014,19620.2101833413,0.0,1.0
2018-11-08,53.48,54.02,53.47,54.02,40359,22.6347177655142,22.8632657758616,22.6304853949522,22.8632657758616,95357.9073686747,0.0,1.0
2018-11-09,53.15,53.15,53.05,53.05,608,22.4950495369686,22.4950495369686,22.4527258313487,22.4527258313487,1436.5471810539,0.0,1.0
2018-11-12,51.74,52.2,51.66,52.2,7509,21.8982852877282,22.0929743335797,21.8644263232323,22.0929743335797,17741.8302344305,0.0,1.0
2018-11-13,52.01,52.24,51.94,51.98,46485,22.0125592929019,22.1099038158277,21.982932698968,21.9998621812159,109832.065314622,0.0,1.0
2018-11-14,52.02,52.27,51.86,52.27,5659,22.0167916634639,22.1226009275136,21.9490737344721,22.1226009275136,13370.7573973421,0.0,1.0
2018-11-15,52.13,52.22,51.68,51.7,6735,22.0633477396458,22.1014390747037,21.8728910643563,21.8813558054803,15913.0678690756,0.0,1.0
2018-11-16,51.93,51.93,51.45,51.45,26933,21.978700328406,21.978700328406,21.7755465414306,21.7755465414306,63635.7322817839,0.0,1.0
2018-11-19,51.4,51.88,51.35,51.88,15635,21.7543846886206,21.9575384755961,21.7332228358107,21.9575384755961,36941.4723285817,0.0,1.0
2018-11-20,50.28,50.65,50.17,50.41,9143,21.2803591856779,21.4369568964715,21.233803109496,21.3353800029838,21602.5507835128,0.0,1.0
2018-11-21,51.42,51.42,51.17,51.17,1571,21.7628494297446,21.7628494297446,21.6570401656949,21.6570401656949,3711.86779841393,0.0,1.0
2018-11-23,51.235,51.2419,51.22,51.22,429,21.6845505743478,21.6874709100356,21.6782020185048,21.6782020185048,1013.61634978967,0.0,1.0
2018-11-26,51.83,51.86,51.7,51.71,4845,21.9363766227861,21.9490737344721,21.8813558054803,21.8855881760423,11447.4853490232,0.0,1.0
2018-11-27,51.61,51.63,51.45,51.49,4109,21.8432644704224,21.8517292115464,21.7755465414306,21.7924760236785,9708.5071824843,0.0,1.0
2018-11-28,52.6,52.67,51.92,51.92,2089,22.2622691560592,22.2918957499932,21.974467957844,21.974467957844,4935.76819279867,0.0,1.0
2018-11-29,52.71,52.71,52.51,52.54,13594,22.3088252322411,22.3088252322411,22.2241778210013,22.2368749326873,32119.1157553399,0.0,1.0
2018-11-30,52.24,52.3,52.15,52.26,6912,22.1099038158277,22.1352980391996,22.0718124807698,22.1183685569516,16331.2732161916,0.0,1.0
2018-12-03,53.18,53.38,53.16,53.28,3234,22.5077466486546,22.5923940598943,22.4992819075306,22.5500703542744,7641.10786764522,0.0,1.0
2018-12-04,52.09,52.98,52.02,52.98,1529,22.0464182573978,22.4230992374148,22.0167916634639,22.4230992374148,3612.63263130166,0.0,1.0
2018-12-06,51.3403,51.3403,50.619,50.85,8642,21.7291174363656,21.7291174363656,21.4238365477293,21.5216043077113,20418.8170043877,0.0,1.0
2018-12-07,50.42,51.44,50.42,51.44,9716,21.3396123735458,21.7713141708686,21.3396123735458,21.7713141708686,22956.4019919731,0.0,1.0
2018-12-10,50.2,50.29,49.83,50.29,8370,21.246500221182,21.2845915562399,21.0899025103884,21.2845915562399,19776.1511602321,0.0,1.0
2018-12-11,50.46,50.63,50.23,50.53,3477,21.3565418557937,21.4284921553475,21.259197332868,21.3861684497276,8215.25419165197,0.0,1.0
2018-12-12,51.33,51.68,51.26,51.26,24506,21.7247580946867,21.8728910643563,21.6951315007528,21.6951315007528,57901.3572679388,0.0,1.0
2018-12-13,51.21,51.36,51.07,51.3,15640,21.6739696479428,21.7374552063727,21.614716460075,21.7120609830007,36953.2860389523,0.0,1.0
2018-12-14,50.28,50.52,50.28,50.52,23648,21.2803591856779,21.3819360791656,21.2803591856779,21.3819360791656,55874.1245683595,0.0,1.0
2018-12-17,49.6868,50.2069,49.61,50.18,11127,21.0292949639408,21.2494205568698,20.9967903580247,21.238035480058,26290.2310585307,0.0,1.0
2018-12-18,49.89,50.13,49.77,50.13,7820,21.1152967337604,21.2168736272481,21.0645082870165,21.2168736272481,18476.6430194761,0.0,1.0
2018-12-19,49.2746,50.2776,49.2746,49.94,1520,20.8548366493756,21.279343416743,20.8548366493756,21.1364585865703,3591.36795263474,0.0,1.0
2018-12-20,48.91,49.33,48.71,49.33,14760,20.7005244186855,20.878283982289,20.6158770074457,20.878283982289,34874.0730137426,0.0,1.0
2018-12-21,48.23,48.94,48.13,48.91,37233,20.4127232204703,20.7132215303715,20.3703995148504,20.7005244186855,87971.9756450324,0.0,1.0
2018-12-24,47.65,48.32,47.65,48.02,7499,20.2800849594281,20.5652404037685,20.2800849594281,20.4375588615265,17619.6180003615,0.26661,1.0
2018-12-26,48.71,48.71,47.47,47.74,15511,20.731226408683,20.731226408683,20.203476034083,20.3183894221007,36444.5785842921,0.0,1.0
2018-12-27,48.71,48.71,48.0,48.14,14650,20.731226408683,20.731226408683,20.4290467587104,20.4886314784233,34421.5767042666,0.0,1.0
2018-12-28,49.08,49.369,49.0593,49.36,15453,20.8887003107814,21.0117001964744,20.8798902843667,21.0078697502072,36308.3020348827,0.0,1.0
2018-12-31,49.33,49.4708,49.14,49.45,12385,20.995101595983,21.0550267998085,20.9142366192298,21.0461742128798,29099.7424902623,0.0,1.0
2019-01-02,49.1378,49.1723,48.76,48.76,1772,20.91330028792,20.9279836652778,20.7525066657233,20.7525066657233,4163.48354402461,0.0,1.0
2019-01-03,48.5,48.62,48.4,48.59,3872,20.6418493291136,20.6929219460104,20.599288815033,20.6801537917862,9097.63447091609,0.0,1.0
2019-01-04,50.01,50.01,48.98,48.98,11678,21.2845130917314,21.2845130917314,20.8461397967007,20.8461397967007,27438.5783448755,0.0,1.0
2019-01-07,50.3,50.41,49.99,50.09,10026,21.4079385825653,21.454755148054,21.2760009889153,21.3185615029959,23557.0462823875,0.0,1.0
2019-01-08,50.52,50.62,50.38,50.62,5280,21.5015717135427,21.5441322276233,21.4419869938298,21.5441322276233,12405.8651876128,0.0,1.0
2019-01-09,51.29,51.35,51.18,51.26,1685,21.8292876719637,21.8548239804121,21.782471106475,21.8165195177395,3959.06871991053,0.0,1.0
2019-01-10,51.39,51.45,51.04,51.04,6048,21.8718481860443,21.8973844944927,21.722886386762,21.722886386762,14210.3546694474,0.0,1.0
2019-01-11,51.02,51.07,50.99,50.99,2040,21.7143742839459,21.7356545409862,21.7016061297217,21.7016061297217,4793.17518612314,0.0,1.0
2019-01-14,50.61,50.72,50.61,50.63,2274,21.5398761762153,21.586692741704,21.5398761762153,21.5483882790314,5342.98057511961,0.0,1.0
2019-01-15,50.99,51.05,50.79,51.02,5856,21.7016061297217,21.7271424381701,21.6164851015604,21.7143742839459,13759.2322989888,0.0,1.0
2019-01-16,51.3,51.38,51.17,51.26,45674,21.8335437233717,21.8675921346362,21.7782150550669,21.8165195177395,107315.43306421,0.0,1.0
2019-01-17,51.48,51.49,51.13,51.13,2636,21.9101526487169,21.914408700125,21.7611908494346,21.7611908494346,6193.53421108852,0.0,1.0
2019-01-18,52.08,52.1,51.93,52.02,11082,22.1655157332008,22.1740278360169,22.1016749620798,22.1399794247524,26038.2193199101,0.0,1.0
2019-01-22,51.5316,51.8161,51.5316,51.75,1316,21.9321138739825,22.0531985365419,21.9321138739825,22.0250660367346,3092.06791418532,0.0,1.0
2019-01-23,51.69,51.83,51.65,51.81,2202,21.9995297282863,22.0591144479992,21.982505522654,22.050602345183,5173.80968619761,0.0,1.0
2019-01-24,52.05,52.06,51.86,52.06,6166,22.1527475789766,22.1570036303846,22.0718826022234,22.1570036303846,14487.6069596251,0.0,1.0
2019-01-25,52.58,52.68,52.58,52.68,4049,22.378318303604,22.4208788176847,22.378318303604,22.4208788176847,9513.51290618264,0.0,1.0
2019-01-28,52.41,52.55,52.29,52.3,6986,22.3059654296669,22.3655501493798,22.2548928127701,22.2591488641782,16414.2754167923,0.0,1.0
2019-01-29,52.59,52.69,52.59,52.69,3070,22.3825743550121,22.4251348690927,22.3825743550121,22.4251348690927,7213.25873597942,0.0,1.0
2019-01-30,53.29,53.46,52.75,52.86,3356,22.6804979535766,22.7528508275137,22.4506711775411,22.4974877430298,7885.24310030846,0.0,1.0
2019-01-31,53.63,53.65,53.47,53.48,9713,22.8252037014508,22.8337158042669,22.7571068789218,22.7613629303298,22821.6228347128,0.0,1.0
2019-02-01,53.56,53.62,53.5,53.59,3302,22.7954113415943,22.8209476500427,22.769875033146,22.8081794958185,7758.36493361698,0.0,1.0
2019-02-04,53.69,53.69,53.44,53.45,5094,22.8507400098992,22.8507400098992,22.7443387246976,22.7485947761056,11968.840391231,0.0,1.0
2019-02-05,54.25,54.25,54.07,54.07,5200,23.0890788887508,23.0890788887508,23.0124699634056,23.0124699634056,12217.8975332551,0.0,1.0
2019-02-06,53.81,54.01,53.79,54.01,6946,22.901812626796,22.9869336549573,22.8933005239798,22.9869336549573,16320.2915896134,0.0,1.0
2019-02-07,53.29,53.49,53.16,53.49,3091,22.6804979535766,22.7656189817379,22.6251692852718,22.7656189817379,7262.60024524834,0.0,1.0
2019-02-08,52.87,52.87,52.7,52.87,7463,22.5017437944379,22.5017437944379,22.4293909205008,22.5017437944379,17535.0325559005,0.0,1.0
2019-02-11,52.95,53.0,52.84,52.94,3466,22.5357922057024,22.5570724627427,22.4889756402137,22.5315361542943,8143.69862505039,0.0,1.0
2019-02-12,53.66,53.67,53.58,53.58,4450,22.837971855675,22.8422279070831,22.8039234444105,22.8039234444105,10455.700773651,0.0,1.0
2019-02-13,53.62,53.99,53.62,53.94,5068,22.8209476500427,22.9784215521411,22.8209476500427,22.9571412951008,11907.7509035648,0.0,1.0
2019-02-14,53.76,53.86,53.55,53.61,5843,22.8805323697556,22.9230928838363,22.7911552901863,22.8166915986347,13728.6875551557,0.0,1.0
2019-02-15,54.1,54.1,53.97,54.04,4751,23.0252381176298,23.0252381176298,22.969909449325,22.9997018091814,11162.9290731721,0.0,1.0
2019-02-19,54.3289,54.4299,53.97,53.97,2677,23.1226591343604,23.1656452535819,22.969909449325,22.969909449325,6289.86763394689,0.0,1.0
2019-02-20,54.5,54.66,54.41,54.41,1760,23.1954801739524,23.2635769964815,23.1571757112798,23.1571757112798,4135.28839587095,0.0,1.0
2019-02-21,54.4585,54.54,54.3496,54.513,6556,23.177817560609,23.2125043795847,23.1314691607751,23.2010130407829,15403.9492746192,0.0,1.0
2019-02-22,54.9318,55.02,54.81,54.82,9272,23.3792564737527,23.4167948471718,23.3274177676024,23.3316738190105,21785.4511400655,0.0,1.0
2019-02-25,55.1956,55.43,55.1568,55.31,3340,23.4915311098974,23.5912929549024,23.4750176304341,23.5402203380057,7847.64956943691,0.0,1.0
2019-02-26,55.39,55.46,55.21,55.22,7556,23.5742687492702,23.6040611091266,23.497659823925,23.5019158753331,17753.5449540914,0.0,1.0
2019-02-27,54.93,55.13,54.88,55.13,3777,23.3784903844992,23.4636114126605,23.3572101274589,23.4636114126605,8874.42288136622,0.0,1.0
2019-02-28,54.58,54.73,54.58,54.7,1447,23.2295285852169,23.2933693563379,23.2295285852169,23.2806012021137,3399.86494819617,0.0,1.0
2019-03-01,55.08,55.15,55.01,55.15,4048,23.4423311556202,23.4721235154766,23.4125387957637,23.4721235154766,9511.16331050316,0.0,1.0
2019-03-04,55.22,55.47,55.01,55.47,1409,23.5019158753331,23.6083171605347,23.4125387957637,23.6083171605347,3310.58031237622,0.0,1.0
2019-03-05,55.46,55.51,55.14,55.14,68089,23.6040611091266,23.625341366167,23.4678674640686,23.4678674640686,159981.620219578,0.0,1.0
2019-03-06,55.17,55.45,55.12,55.45,6961,23.4806356182928,23.5998050577186,23.4593553612524,23.5998050577186,16355.5355248054,0.0,1.0
2019-03-07,54.19,54.78,54.19,54.78,7264,23.0635425803024,23.3146496133782,23.0635425803024,23.3146496133782,17067.4630156855,0.0,1.0
2019-03-08,54.1,54.1,53.78,53.79,5695,23.0252381176298,23.0252381176298,22.8890444725718,22.8933005239798,13380.9473945938,0.0,1.0
2019-03-11,54.61,54.61,54.39,54.39,3035,23.2422967394411,23.2422967394411,23.1486636084637,23.1486636084637,7131.02288719792,0.0,1.0
2019-03-12,54.71,54.78,54.66,54.71,3045,23.2848572535218,23.3146496133782,23.2635769964815,23.2848572535218,7154.51884399262,0.0,1.0
2019-03-13,54.9,54.93,54.76,54.76,3280,23.365722230275,23.3784903844992,23.3061375105621,23.3061375105621,7706.67382866858,0.0,1.0
2019-03-14,54.82,54.89,54.76,54.76,44750,23.3316738190105,23.3614661788669,23.3061375105621,23.3061375105621,105144.406656378,0.0,1.0
2019-03-15,55.6772,55.702,55.35,55.35,12406,23.6965025457098,23.7070575532018,23.5572445436379,23.5572445436379,29149.0839995312,0.0,1.0
2019-03-18,55.99,56.01,55.82,55.82,5905,23.8296318337541,23.8381439365702,23.757278959817,23.757278959817,13874.3624872829,0.0,1.0
2019-03-19,56.26,56.35,56.1435,56.2877,50777,23.9445452217718,23.9828496844444,23.8949622228678,23.9563344841721,119305.419816556,0.0,1.0
2019-03-20,56.25,56.53,55.81,56.08,4945,23.9402891703637,24.0594586097895,23.7530229084089,23.8679362964266,11618.7506349897,0.0,1.0
2019-03-21,56.34,56.34,56.11,56.11,4783,23.9785936330363,23.9785936330363,23.8807044506508,23.8807044506508,11238.1161349152,0.0,1.0
2019-03-22,55.37,55.82,55.27,55.82,16856,23.565756646454,23.757278959817,23.5231961323734,23.757278959817,39604.7847731823,0.0,1.0
2019-03-25,55.39,55.39,55.15,55.16,7616,23.5742687492702,23.5742687492702,23.4721235154766,23.4763795668847,17894.5206948597,0.0,1.0
2019-03-26,55.54,55.6,55.47,55.59,3544,23.6700299059516,23.6956006980719,23.6401973151447,23.6913388993852,8315.73769792779,0.075,1.0
2019-03-27,55.2,55.5,55.15,55.5,4899,23.5251287506037,23.6529827112048,23.5038197571702,23.6529827112048,11495.1464396581,0.0,1.0
2019-03-28,55.44,55.49,55.16,55.37,8839,23.6274119190846,23.6487209125181,23.5080815558569,23.5975793282777,20740.0692753904,0.0,1.0
2019-03-29,55.81,55.83,55.66,55.79,4125,23.7850984704926,23.793622067866,23.7211714901921,23.7765748731192,9679.01185213097,0.0,1.0
2019-04-01,56.59,56.6,56.42,56.45,2078,24.1175187680555,24.1217805667422,24.0450681903815,24.0578535864417,4875.87554635833,0.0,1.0
2019-04-02,56.75,56.75,56.59,56.67,3199,24.1857075470428,24.1857075470428,24.1175187680555,24.1516131575491,7506.22034302227,0.0,1.0
2019-04-03,57.34,57.57,57.25,57.26,4960,24.4371536695583,24.5351750393525,24.3987974813779,24.4030592800646,11638.2784937138,0.0,1.0
2019-04-04,57.27,57.28,57.16,57.26,2109,24.4073210787514,24.4115828774381,24.3604412931976,24.4030592800646,4948.61478694403,0.0,1.0
2019-04-05,57.51,57.6,57.43,57.43,2349,24.5096042472322,24.5479604354126,24.4755098577386,24.4755098577386,5511.7572947044,0.0,1.0
2019-04-08,57.55,57.56,57.4,57.56,3916,24.5266514419791,24.5309132406658,24.4627244616785,24.5309132406658,9188.6085849563,0.0,1.0
2019-04-09,57.41,57.54,57.38,57.5,3320,24.4669862603652,24.5223896432923,24.4542008643051,24.5053424485455,7790.13802401813,0.0,1.0
2019-04-10,57.69,57.78,57.63,57.63,3889,24.5863166235929,24.6246728117732,24.5607458314727,24.5607458314727,9125.25505283328,0.0,1.0
2019-04-11,57.41,57.56,57.29,57.51,3591,24.4669862603652,24.5309132406658,24.4158446761248,24.5096042472322,8426.01977236418,0.0,1.0
2019-04-12,57.75,57.76,57.67,57.76,5968,24.6118874157131,24.6161492143998,24.5777930262195,24.6161492143998,14003.4770263073,0.0,1.0
2019-04-15,57.81,57.86,57.77,57.84,3995,24.6374582078333,24.6587672012669,24.6204110130865,24.6502436038935,9373.97632709412,0.0,1.0
2019-04-16,58.0149,58.11,57.9922,58.05,18867,24.7247824629239,24.7653121684345,24.7151081799051,24.7397413763142,44270.0403913102,0.0,1.0
2019-04-17,58.06,58.21,57.95,58.21,5274,24.7440031750009,24.8079301553015,24.6971233894472,24.8079301553015,12375.0566080336,0.0,1.0
2019-04-18,57.97,58.03,57.88,57.89,17263,24.7056469868206,24.7312177789408,24.6672907986403,24.671552597327,40506.3712977786,0.0,1.0
2019-04-22,57.93,57.93,57.81,57.81,4706,24.6885997920738,24.6885997920738,24.6374582078333,24.6374582078333,11042.2860063341,0.0,1.0
2019-04-23,57.9,57.92,57.66,57.67,13726,24.6758143960137,24.6843379933871,24.5735312275328,24.5777930262195,32207.0585896604,0.0,1.0
2019-04-24,57.6,57.8,57.58,57.67,4645,24.5479604354126,24.6331964091466,24.5394368380392,24.5777930262195,10899.1539522784,0.0,1.0
2019-04-25,57.52,57.57,57.46,57.49,3587,24.5138660459189,24.5351750393525,24.4882952537987,24.5010806498588,8416.63406390153,0.0,1.0
2019-04-26,57.6833,57.7197,57.5271,57.5271,4304,24.5834612184728,24.5989741656924,24.5168919229865,24.5168919229865,10099.0223058356,0.0,1.0
2019-04-29,57.88,57.94,57.77,57.8,2900,24.6672907986403,24.6928615907605,24.6204110130865,24.6331964091466,6804.63863543751,0.0,1.0
2019-04-30,57.98,57.99,57.8,57.8,1948,24.7099087855073,24.714170584194,24.6331964091466,24.6331964091466,4570.84002132148,0.0,1.0
2019-05-01,57.54,58.09,57.54,57.96,3614,24.5223896432923,24.756788571061,24.5223896432923,24.7013851881339,8479.98759602457,0.0,1.0
2019-05-02,57.3,57.46,57.29,57.46,8005,24.4201064748115,24.4882952537987,24.4158446761248,24.4882952537987,18783.1490609232,0.0,1.0
2019-05-03,58.04,58.04,57.68,57.68,3026,24.7354795776275,24.7354795776275,24.5820548249062,24.5820548249062,7100.28845201171,0.0,1.0
2019-05-06,57.51,57.66,56.92,56.92,11051,24.5096042472322,24.5735312275328,24.2581581247167,24.2581581247167,25930.3660552483,0.0,1.0
2019-05-07,56.76,56.84,56.57,56.84,6366,24.1899693457295,24.2240637352231,24.1089951706821,24.2240637352231,14937.3550183432,0.0,1.0
2019-05-08,56.58,56.76,56.58,56.58,4721,24.1132569693688,24.1899693457295,24.1132569693688,24.1132569693688,11077.4824130692,0.0,1.0
2019-05-09,56.27,56.33,55.67,55.81,9410,23.981141210081,24.0067120022012,23.7254332888788,23.7850984704926,22079.8791584369,0.0,1.0
2019-05-10,56.74,56.8,56.03,56.03,7306,24.1814457483561,24.2070165404763,23.8788580416001,23.8788580416001,17142.9965070712,0.0,1.0
2019-05-13,54.87,55.31,54.74,55.31,111000,23.3844893939425,23.5720085361575,23.3290860110153,23.5720085361575,260453.40983916,0.0,1.0
2019-05-14,55.69,55.75,55.47,55.47,3230,23.7339568862522,23.7595276783724,23.6401973151447,23.6401973151447,7578.95958360799,0.0,1.0
2019-05-15,55.77,56.0,55.32,55.32,28138,23.7680512757458,23.86607264554,23.5762703348442,23.5762703348442,66023.7661806693,0.0,1.0
2019-05-16,56.05,56.29,56.05,56.18,27922,23.8873816389735,23.9896648074544,23.8873816389735,23.9427850219007,65516.937923685,0.0,1.0
2019-05-17,55.57,55.89,55.57,55.59,1884,23.6828153020117,23.8191928599863,23.6828153020117,23.6913388993852,4420.66868591873,0.0,1.0
2019-05-20,55.16,55.26,55.1,55.15,7336,23.5080815558569,23.5506995427239,23.4825107637367,23.5038197571702,17213.3893205413,0.0,1.0
2019-05-21,55.44,55.44,55.34,55.42,15265,23.6274119190846,23.6274119190846,23.5847939322176,23.6188883217112,35818.2099206737,0.0,1.0
2019-05-22,55.38,55.46,55.31,55.32,7872,23.6018411269644,23.635935516458,23.5720085361575,23.5762703348442,18471.0742545393,0.0,1.0
2019-05-23,54.65,54.66,54.53,54.53,9784,23.290729822835,23.2949916215217,23.2395882385946,23.2395882385946,22957.4428996968,0.0,1.0
2019-05-24,55.14,55.24,55.02,55.24,2344,23.4995579584835,23.5421759453505,23.448416374243,23.5421759453505,5500.02515912605,0.0,1.0
2019-05-28,54.81,55.22,54.78,55.22,2210,23.3589186018223,23.5336523479771,23.3461332057622,23.5336523479771,5185.60392562652,0.0,1.0
2019-05-29,54.41,54.45,54.16,54.34,1362,23.1884466543541,23.2054938491009,23.0819016871865,23.1586140635472,3195.83373153997,0.0,1.0
2019-05-30,54.6,54.64,54.5,54.64,4292,23.2694208294015,23.2864680241483,23.2268028425345,23.2864680241483,10070.8651804475,0.0,1.0
2019-05-31,54.41,54.46,54.24,54.24,2265,23.1884466543541,23.2097556477876,23.1159960766802,23.1159960766802,5314.65741698828,0.0,1.0
2019-06-03,54.75,54.81,54.56,54.56,3280,23.3333478097021,23.3589186018223,23.2523736346547,23.2523736346547,7696.28093939138,0.0,1.0
2019-06-04,55.16,55.16,54.8013,54.94,7946,23.5080815558569,23.5080815558569,23.3552108369648,23.4143219847494,18644.7098610988,0.0,1.0
2019-06-05,55.14,55.27,55.11,55.27,2728,23.4995579584835,23.5549613414106,23.4867725624234,23.5549613414106,6401.0531715426,0.0,1.0
2019-06-06,55.41,55.41,55.36,55.36,828,23.6146265230245,23.6146265230245,23.593317529591,23.593317529591,1942.84165177319,0.0,1.0
2019-06-07,56.1504,56.22,56.1275,56.22,2062,23.930170097788,23.9598322166475,23.9204105787955,23.9598322166475,4838.33271250765,0.0,1.0
2019-06-10,56.4857,56.6,56.48,56.51,7071,24.0730682077532,24.1217805667422,24.0706389825018,24.0834243785619,16591.5861348892,0.0,1.0
2019-06-11,57.04,57.18,57.01,57.18,4794,24.3092997089572,24.368964890571,24.2965143128971,24.368964890571,11248.7715925129,0.0,1.0
2019-06-12,56.51,56.72,56.51,56.72,364,24.0834243785619,24.1729221509827,24.0834243785619,24.1729221509827,854.099470103191,0.0,1.0
2019-06-13,56.45,56.49,56.41,56.49,821,24.0578535864417,24.0749007811885,24.0408063916948,24.0749007811885,1926.41666196352,0.0,1.0
2019-06-14,55.93,55.99,55.91,55.99,1034,23.8362400547331,23.8618108468533,23.8277164573597,23.8618108468533,2426.20563760082,0.0,1.0
2019-06-17,55.81,55.81,55.73,55.75,1369,23.7850984704926,23.7850984704926,23.751004080999,23.7595276783724,3212.25872134965,0.0,1.0
2019-06-18,56.76,56.78,56.28,56.28,3660,24.1899693457295,24.1984929431029,23.9854030087677,23.9854030087677,8587.92324334527,0.0,1.0
2019-06-19,57.2322,57.2322,56.91,57.05,2247,24.3912114797156,24.3912114797156,24.25389632603,24.3135615076439,5272.42172890625,0.0,1.0
2019-06-20,58.0769,58.19,57.85,58.18,10109,24.7512056147815,24.7994065579281,24.6545054025802,24.7951447592414,23720.0317122889,0.0,1.0
2019-06-21,57.76,57.83,57.7,57.76,6140,24.6161492143998,24.6459818052068,24.5905784222796,24.6161492143998,14407.0624902022,0.0,1.0
2019-06-24,57.32,57.34,57.26,57.26,1854,24.6651598992969,24.6737660262681,24.6393415183835,24.6393415183835,4308.55832412541,0.555,1.0
2019-06-25,56.88,57.2,56.88,57.2,2149,24.4758251059318,24.6135231374701,24.4758251059318,24.6135231374701,4994.11641776995,0.0,1.0
2019-06-26,57.04,57.2,57.04,57.2,1425,24.5446741217009,24.6135231374701,24.5446741217009,24.6135231374701,3311.59418116435,0.0,1.0
2019-06-27,57.24,57.26,57.23,57.26,960,24.6307353914123,24.6393415183835,24.6264323279268,24.6393415183835,2230.96871152125,0.0,1.0
2019-06-28,57.53,57.65,57.5,57.64,1292,24.7555242324939,24.8071609943208,24.7426150420372,24.8028579308352,3002.51205758902,0.0,1.0
2019-07-01,58.22,58.53,58.11,58.53,4351,25.0524356129984,25.1858305810511,25.0051019146571,25.1858305810511,10111.4008998218,0.0,1.0
2019-07-02,58.53,58.53,58.53,58.53,520,25.1858305810511,25.1858305810511,25.1858305810511,25.1858305810511,1208.44138540734,0.0,1.0
2019-07-03,58.87,58.91,58.76,58.76,86637,25.3321347395605,25.3493469935028,25.2848010412192,25.2848010412192,201337.954437569,0.0,1.0
2019-07-05,58.3,58.44,58.17,58.37,22612,25.0868601208829,25.1471030096809,25.0309202955705,25.1169815652819,52548.6088592902,0.0,1.0
2019-07-08,58.1,58.17,58.03,58.11,10726,25.0007988511715,25.0309202955705,24.9706774067725,25.0051019146571,24926.4274997676,0.0,1.0
2019-07-09,57.73,57.73,57.5,57.61,3770,24.8415855022054,24.8415855022054,24.7426150420372,24.7899487403785,8761.20004420322,0.0,1.0
2019-07-10,57.99,57.99,57.98,57.99,3367,24.9534651528302,24.9534651528302,24.9491620893447,24.9534651528302,7824.65797051255,0.0,1.0
2019-07-11,57.92,57.92,57.81,57.81,2125,24.9233437084312,24.9233437084312,24.8760100100899,24.8760100100899,4938.34219998193,0.0,1.0
2019-07-12,57.87,57.94,57.82,57.82,18136,24.9018283910034,24.9319498354024,24.8803130735755,24.8803130735755,42146.7172418222,0.0,1.0
2019-07-15,58.19,58.26,58.19,58.19,2815,25.0395264225417,25.0696478669407,25.0395264225417,25.0395264225417,6541.85096138781,0.0,1.0
2019-07-16,57.98,58.1,57.97,58.1,2588,24.9491620893447,25.0007988511715,24.9448590258591,25.0007988511715,6014.31981814269,0.0,1.0
2019-07-17,58.02,58.18,58.02,58.18,1442,24.9663743432869,25.0352233590561,24.9663743432869,25.0352233590561,3351.10091876421,0.0,1.0
2019-07-18,58.48,58.52,58.05,58.05,2336,25.1643152636232,25.1815275175655,24.9792835337437,24.9792835337437,5428.69053136838,0.0,1.0
2019-07-19,58.41,58.63,58.41,58.63,2119,25.1341938192242,25.2288612159068,25.1341938192242,25.2288612159068,4924.39864553493,0.0,1.0
2019-07-22,58.5026,58.59,58.4787,58.5143,3247,25.1740401871006,25.2116489619645,25.1637558653701,25.1790747713787,7545.7868815724,0.0,1.0
2019-07-23,58.78,58.83,58.75,58.81,2845,25.2934071681904,25.3149224856182,25.2804979777337,25.3063163586471,6611.56873362286,0.0,1.0
2019-07-24,58.95,58.95,58.9,58.9,3068,25.3665592474451,25.3665592474451,25.3450439300172,25.3450439300172,7129.80417390332,0.0,1.0
2019-07-25,58.64,59.0,58.64,59.0,3727,25.2331642793924,25.388074564873,25.2331642793924,25.388074564873,8661.27123733301,0.0,1.0
2019-07-26,58.9,58.98,58.9,58.98,12282,25.3450439300172,25.3794684379018,25.3450439300172,25.3794684379018,28542.455953025,0.0,1.0
2019-07-29,58.8,58.86,58.75,58.86,2483,25.3020132951615,25.327831676075,25.2804979777337,25.327831676075,5770.30761532007,0.0,1.0
2019-07-30,58.15,58.25,58.15,58.19,1468,25.0223141685994,25.0653448034551,25.0223141685994,25.0395264225417,3411.52298803457,0.0,1.0
2019-07-31,57.77,58.38,57.64,58.38,4643,24.8587977561476,25.1212846287675,24.8028579308352,25.1212846287675,10789.9872162429,0.0,1.0
2019-08-01,57.57,58.6,57.54,58.24,11599,24.7727364864362,25.2159520254501,24.7598272959795,25.0610417399695,26955.2146718073,0.0,1.0
2019-08-02,57.26,57.57,57.1,57.57,36572,24.6393415183835,24.7727364864362,24.5704925026143,24.7727364864362,84990.6122059948,0.0,1.0
2019-08-05,55.37,56.01,55.36,55.99,8392,23.8260625196104,24.101458582687,23.8217594561249,24.0928524557159,19502.3848198816,0.0,1.0
2019-08-06,55.97,56.09,55.67,55.98,5193,24.0842463287447,24.1358830905716,23.9551544241776,24.0885493922303,12068.1463738853,0.0,1.0
2019-08-07,56.25,56.25,55.77,55.77,3409,24.2047321063407,24.2047321063407,23.9981850590333,23.9981850590333,7922.26285164161,0.0,1.0
2019-08-08,56.8,56.97,56.54,56.54,7769,24.4414005980472,24.5145526773019,24.3295209474223,24.3295209474223,18054.5790831339,0.0,1.0
2019-08-09,56.45,56.56,56.27,56.45,3249,24.2907933760522,24.3381270743935,24.2133382333119,24.2907933760522,7550.43473305472,0.0,1.0
2019-08-12,55.87,56.17,55.87,56.05,3394,24.041215693889,24.1703075984562,24.041215693889,24.1186708366293,7887.40396552409,0.0,1.0
2019-08-13,56.42,56.5,55.62,55.62,4800,24.2778841855955,24.31230869348,23.9336391067497,23.9336391067497,11154.8435576062,0.0,1.0
2019-08-14,55.07,55.5,55.07,55.5,6547,23.6969706150433,23.8820023449229,23.6969706150433,23.8820023449229,15214.7418274267,0.0,1.0
2019-08-15,55.22,55.33,55.03,55.15,1647,23.7615165673269,23.8088502656682,23.679758361101,23.7313951229279,3827.50569570363,0.0,1.0
2019-08-16,55.932,55.9463,55.54,55.54,1790,24.0678946874996,24.0740480682839,23.8992145988652,23.8992145988652,4159.82707669065,0.0,1.0
2019-08-19,56.29,56.48,56.27,56.48,4091,24.221944360283,24.3037025665089,24.2133382333119,24.3037025665089,9507.18020711816,0.0,1.0
2019-08-20,56.27,56.39,56.25,56.3,8766,24.2133382333119,24.2649749951388,24.2047321063407,24.2262474237686,20371.5330470784,0.0,1.0
2019-08-21,57.0,57.13,56.93,57.13,3051,24.5274618677586,24.5834016930711,24.4973404233596,24.5834016930711,7090.29743630347,0.0,1.0
2019-08-22,56.67,56.89,56.54,56.89,2785,24.3854607727348,24.4801281694173,24.3295209474223,24.4801281694173,6472.13318915278,0.0,1.0
2019-08-23,55.9,56.11,55.9,56.11,107321,24.0541248843457,24.1444892175427,24.0541248843457,24.1444892175427,249406.034467888,0.0,1.0
2019-08-26,56.17,56.21,56.1,56.19,12129,24.1703075984562,24.1875198523985,24.1401861540572,24.1789137254273,28186.8953146262,0.0,1.0
2019-08-27,56.17,56.29,56.17,56.29,3627,24.1703075984562,24.221944360283,24.1703075984562,24.221944360283,8428.8786632162,0.0,1.0
2019-08-28,56.02,56.05,55.8,55.8,3574,24.1057616461726,24.1186708366293,24.01109424949,24.01109424949,8305.71059893431,0.0,1.0
2019-08-29,56.51,56.58,56.33,56.33,1122,24.3166117569656,24.3467332013646,24.2391566142253,24.2391566142253,2607.44468159046,0.0,1.0
2019-08-30,56.9,56.97,56.74,56.97,1861,24.4844312329029,24.5145526773019,24.4155822171338,24.5145526773019,4324.82580431359,0.0,1.0
2019-09-03,56.66,56.67,56.55,56.55,11283,24.3811577092492,24.3854607727348,24.3338240109079,24.3338240109079,26220.8541375982,0.0,1.0
2019-09-04,57.49,57.49,57.27,57.27,1461,24.7383119785516,24.7383119785516,24.6436445818691,24.6436445818691,3395.2555078464,0.0,1.0
2019-09-05,58.22,58.35,58.19,58.34,5106,25.0524356129984,25.1083754383108,25.0395264225417,25.1040723748252,11865.9648344036,0.0,1.0
2019-09-06,58.43,58.54,58.35,58.35,6528,25.1427999461954,25.1901336445367,25.1083754383108,25.1083754383108,15170.5872383445,0.0,1.0
2019-09-09,58.45,58.56,58.38,58.56,1946,25.1514060731665,25.1987397715078,25.1212846287675,25.1987397715078,4522.35949231287,0.0,1.0
2019-09-10,58.17,58.25,57.96,58.06,5893,25.0309202955705,25.0653448034551,24.9405559623735,24.9835865972292,13694.8943927028,0.0,1.0
2019-09-11,58.63,58.63,58.38,58.38,1200,25.2288612159068,25.2288612159068,25.1212846287675,25.1212846287675,2788.71088940156,0.0,1.0
2019-09-12,59.08,59.11,59.0,59.0,4177,25.4224990727575,25.4354082632142,25.388074564873,25.388074564873,9707.03782085861,0.0,1.0
2019-09-13,59.24,59.38,59.21,59.25,6438,25.4913480885267,25.5515909773247,25.47843889807,25.4956511520123,14961.4339216394,0.0,1.0
2019-09-16,58.67,58.8,58.67,58.75,11759,25.2460734698491,25.3020132951615,25.2460734698491,25.2804979777337,27327.0427903941,0.0,1.0
2019-09-17,59.0,59.0,58.59,58.59,7324,25.388074564873,25.388074564873,25.2116489619645,25.2116489619645,17020.4321283142,0.0,1.0
2019-09-18,59.01,59.08,58.76,59.08,4025,25.3923776283585,25.4224990727575,25.2848010412192,25.4224990727575,9353.80110820108,0.0,1.0
2019-09-19,58.97,59.19,58.97,59.12,1304,25.3751653744162,25.4698327710988,25.3751653744162,25.4397113266998,3030.39916648303,0.0,1.0
2019-09-20,58.73,58.73,58.72,58.72,340,25.2718918507625,25.2718918507625,25.267588787277,25.267588787277,790.134751997109,0.0,1.0
2019-09-23,58.65,58.66,58.39,58.4,2661,25.237467342878,25.2417704063635,25.1255876922531,25.1298907557387,6183.96639724795,0.0,1.0
2019-09-24,58.1,58.5,58.07,58.41,2827,25.1212846287675,25.2942366744045,25.1083132253447,25.2553224641362,6538.22853517258,0.28,1.0
2019-09-25,57.98,57.98,57.7,57.71,6535,25.0693990150764,25.0693990150764,24.9483325831306,24.9526563842715,15114.0160867891,0.0,1.0
2019-09-26,58.16,58.18,58.16,58.18,768,25.1472274356131,25.1558750378949,25.1472274356131,25.1558750378949,1776.21489742219,0.0,1.0
2019-09-27,57.96,58.29,57.86,58.29,3353,25.0607514127946,25.2034368504451,25.0175134013853,25.2034368504451,7754.75071752163,0.0,1.0
2019-09-30,58.22,58.28,58.09,58.09,4629,25.1731702424586,25.1991130493041,25.1169608276266,25.1169608276266,10705.8577606345,0.0,1.0
2019-10-01,57.89,57.95,57.82,57.88,3944,25.0304848048081,25.0564276116537,25.0002181968216,25.0261610036672,9121.60358780356,0.0,1.0
2019-10-02,56.8,57.24,56.65,57.24,55561,24.5591904804474,24.7494377306481,24.4943334633336,24.7494377306481,128500.359265201,0.0,1.0
2019-10-03,57.28,57.33,57.06,57.12,2484,24.7667329352118,24.7883519409164,24.6716093101114,24.697552116957,5744.9450588499,0.0,1.0
2019-10-04,57.91,57.91,57.56,57.56,3596,25.03913240709,25.03913240709,24.8877993671576,24.8877993671576,8316.75621240911,0.0,1.0
2019-10-07,57.79,57.98,57.74,57.95,12538,24.9872467933989,25.0693990150764,24.9656277876943,25.0564276116537,28997.633312343,0.0,1.0
2019-10-08,57.15,57.43,57.15,57.29,11714,24.7105235203798,24.8315899523256,24.7105235203798,24.7710567363527,27091.9027453171,0.0,1.0
2019-10-09,57.71,57.78,57.61,57.61,4897,24.9526563842715,24.982922992258,24.9094183728622,24.9094183728622,11325.6827508808,0.0,1.0
2019-10-10,57.96,58.04,57.59,57.59,4686,25.0607514127946,25.095341821922,24.9007707705804,24.9007707705804,10837.6862100526,0.0,1.0
2019-10-11,58.88,59.02,58.68,58.68,2397,25.4585411177596,25.5190743337325,25.3720650949411,25.3720650949411,5543.73321500129,0.0,1.0
2019-10-14,58.7,58.75,58.7,58.74,981,25.3807126972229,25.4023317029276,25.3807126972229,25.3980079017866,2268.83699787913,0.0,1.0
2019-10-15,59.46,59.53,59.09,59.09,32284,25.7093215839332,25.7395881919196,25.549340941719,25.549340941719,74665.7835265338,0.0,1.0
2019-10-16,59.42,59.46,59.28,59.28,149405,25.6920263793695,25.7093215839332,25.6314931633965,25.6314931633965,345540.868163232,0.0,1.0
2019-10-17,59.62,59.8,59.55,59.8,19529,25.7785024021879,25.8563308227246,25.7482357942015,25.8563308227246,45166.2769944766,0.0,1.0
2019-10-18,59.6,59.66,59.4,59.61,17500,25.7698547999061,25.7957976067516,25.6833787770876,25.774178601047,40473.6467511567,0.0,1.0
2019-10-21,60.03,60.03,59.78,59.78,9240,25.9557782489658,25.9557782489658,25.8476832204427,25.8476832204427,21370.0854846108,0.0,1.0
2019-10-22,59.87,60.13,59.85,59.99,11540,25.886597430711,25.9990162603751,25.8779498284292,25.9384830444021,26689.47905762,0.0,1.0
2019-10-23,60.03,60.03,59.74,59.85,3601,25.9557782489658,25.9557782489658,25.830388015879,25.8779498284292,8328.32011148089,0.0,1.0
2019-10-24,60.21,60.26,60.08,60.08,6769,26.0336066695024,26.0552256752071,25.9773972546704,25.9773972546704,15655.2065633475,0.0,1.0
2019-10-25,60.34,60.34,60.07,60.15,6634,26.0898160843345,26.0898160843345,25.9730734535295,26.0076638626569,15342.9812884099,0.0,1.0
2019-10-28,60.85,60.92,60.77,60.77,7238,26.3103299425216,26.340596550508,26.2757395333942,26.2757395333942,16739.9002962784,0.0,1.0
2019-10-29,60.55,60.62,60.47,60.47,7665,26.1806159082939,26.2108825162803,26.1460254991665,26.1460254991665,17727.4572770066,0.0,1.0
2019-10-30,60.99,61.01,60.52,60.63,3153,26.3708631584945,26.3795107607764,26.1676445048711,26.2152063174212,7292.19475465127,0.0,1.0
2019-10-31,60.63,60.78,60.46,60.71,6618,26.2152063174212,26.2800633345351,26.1417016980255,26.2497967265486,15305.9768113803,0.0,1.0
2019-11-01,61.46,61.46,61.25,61.28,5372,26.5740818121179,26.5740818121179,26.4832819881585,26.4962533915813,12424.253162698,0.0,1.0
2019-11-04,61.92,62.03,61.86,61.9,5924,26.7729766646004,26.8205384771506,26.7470338577549,26.7643290623186,13700.9076202202,0.0,1.0
2019-11-05,61.92,61.94,61.73,61.89,6269,26.7729766646004,26.7816242668823,26.6908244429229,26.7600052611777,14498.8166561715,0.0,1.0
2019-11-06,62.05,62.13,61.79,62.0,50533,26.8291860794324,26.8637764885598,26.7167672497684,26.8075670737278,116871.70235864,0.0,1.0
2019-11-07,62.22,62.33,62.22,62.29,4725,26.9026906988281,26.9502525113783,26.9026906988281,26.9329573068146,10927.8846228123,0.0,1.0
2019-11-08,61.99,61.99,61.78,61.88,7509,26.8032432725869,26.8032432725869,26.7124434486275,26.7556814600367,17366.6636259678,0.0,1.0
2019-11-11,61.77,61.84,61.59,61.59,5919,26.7081196474866,26.738386255473,26.6302912269499,26.6302912269499,13689.3437211484,0.0,1.0
2019-11-12,61.64,61.78,61.62,61.67,5614,26.6519102326546,26.7124434486275,26.6432626303727,26.6648816360773,12983.9458777711,0.0,1.0
2019-11-13,61.51,61.6,61.46,61.52,3141,26.5957008178225,26.6346150280909,26.5740818121179,26.6000246189635,7264.44139687906,0.0,1.0
2019-11-14,61.55,61.55,61.38,61.45,2694,26.6129960223862,26.6129960223862,26.5394914029905,26.569758010977,6230.62881986379,0.0,1.0
2019-11-15,61.9,61.97,61.66,61.68,11122,26.7643290623186,26.794595670305,26.6605578349364,26.6692054372182,25722.7370952208,0.0,1.0
2019-11-18,62.01,62.06,61.9,61.9,3339,26.8118908748687,26.8335098805734,26.7643290623186,26.7643290623186,7722.37180012072,0.0,1.0
2019-11-19,62.05,62.42,62.0,62.42,3893,26.8291860794324,26.9891667216466,26.8075670737278,26.9891667216466,9003.65181727162,0.0,1.0
2019-11-20,61.76,61.83,61.67,61.8,6908,26.7037958463456,26.7340624543321,26.6648816360773,26.7210910509093,15976.6829575424,0.0,1.0
2019-11-21,61.51,61.51,61.36,61.36,1788,26.5957008178225,26.5957008178225,26.5308438007087,26.5308438007087,4135.25030806105,0.0,1.0
2019-11-22,61.72,61.89,61.63,61.89,6386,26.6865006417819,26.7600052611777,26.6475864315136,26.7600052611777,14769.4118944507,0.0,1.0
2019-11-25,62.45,62.45,62.25,62.25,3897,27.0021381250694,27.0021381250694,26.9156621022509,26.9156621022509,9012.90293652901,0.0,1.0
2019-11-26,62.49,62.49,62.42,62.43,655,27.0194333296331,27.0194333296331,26.9891667216466,26.9934905227875,1514.87077840044,0.0,1.0
2019-11-27,62.81,62.83,62.57,62.57,4167,27.1577949661426,27.1664425684245,27.0540237387605,27.0540237387605,9637.35348640402,0.0,1.0
2019-11-29,62.38,62.51,62.34,62.51,1399,26.9718715170829,27.0280809319149,26.9545763125192,27.0280809319149,3235.57896027819,0.0,1.0
2019-12-02,62.17,62.48,61.99,62.44,3268,26.8810716931235,27.0151095284922,26.8032432725869,26.9978143239285,7558.16443330173,0.0,1.0
2019-12-03,61.9,61.92,61.6,61.65,68201,26.7643290623186,26.7729766646004,26.6346150280909,26.6562340337955,157733.896118608,0.0,1.0
2019-12-04,62.54,62.55,62.35,62.35,4111,27.0410523353377,27.0453761364786,26.9589001136601,26.9589001136601,9507.83781680031,0.0,1.0
2019-12-05,62.54,62.58,62.5,62.53,1890,27.0410523353377,27.0583475399014,27.023757130774,27.0367285341968,4371.15384912493,0.0,1.0
2019-12-06,63.11,63.11,63.06,63.08,1887,27.2875090003704,27.2875090003704,27.2658899946657,27.2745375969476,4364.21550968187,0.0,1.0
2019-12-09,62.97,63.17,62.95,63.09,3788,27.2269757843974,27.3134518072159,27.2183281821156,27.2788613980885,8760.80993676468,0.0,1.0
2019-12-10,63.01,63.15,62.97,63.08,5178,27.2442709889611,27.3048042049341,27.2269757843974,27.2745375969476,11975.5738787137,0.0,1.0
2019-12-11,63.51,63.51,63.1,63.1,2997,27.4604610460073,27.4604610460073,27.2831851992294,27.2831851992294,6931.40110361239,0.0,1.0
2019-12-12,64.07,64.09,63.49,63.49,6034,27.702593909899,27.7112415121809,27.4518134437255,27.4518134437255,13955.3133997989,0.0,1.0
2019-12-13,64.54,64.64,64.39,64.44,12585,27.9058125635225,27.9490505749317,27.8409555464086,27.8625745521132,29106.3339636175,0.0,1.0
2019-12-16,65.42,65.5,65.41,65.42,7447,28.2863070639238,28.3208974730512,28.2819832627828,28.2863070639238,17223.2712774779,0.0,1.0
2019-12-17,65.45,65.53,65.3,65.33,51273,28.2992784673465,28.3338688764739,28.2344214502327,28.2473928536555,118583.159421261,0.0,1.0
2019-12-18,65.32,65.38,65.21,65.38,7435,28.2430690525145,28.2690118593601,28.1955072399644,28.2690118593601,17195.5179197057,0.0,1.0
2019-12-19,65.27,65.27,65.09,65.18,14897,28.2214500468099,28.2214500468099,28.1436216262733,28.1825358365416,34453.480894399,0.0,1.0
2019-12-20,65.52,65.61,65.44,65.5,8798,28.329545075333,28.3684592856013,28.2949546662056,28.3208974730512,20347.8368066673,0.0,1.0
2019-12-23,65.31,65.31,65.22,65.25,6213,28.3935373322187,28.3935373322187,28.3544098117792,28.3674523185924,14290.9643575675,0.358,1.0
2019-12-24,65.25,65.3,65.24,65.3,1900,28.3674523185924,28.3891898299476,28.3631048163213,28.3891898299476,4370.32549161086,0.0,1.0
2019-12-26,65.64,65.64,65.45,65.45,2414,28.5370049071633,28.5370049071633,28.4544023640134,28.4544023640134,5552.61354565717,0.0,1.0
2019-12-27,65.85,66.06,65.75,66.06,10320,28.6283024548553,28.7196000025473,28.5848274321448,28.7196000025473,23737.7679333811,0.0,1.0
2019-12-30,65.42,65.88,65.42,65.88,9058,28.4413598572002,28.6413449616684,28.4413598572002,28.6413449616684,20834.951738427,0.0,1.0
2019-12-31,65.79,65.79,65.4,65.58,8205,28.602217441229,28.602217441229,28.4326648526581,28.510919893537,18872.9056098248,0.0,1.0
2020-01-02,66.21,66.28,66.04,66.22,88990,28.7848125366131,28.8152450525104,28.7109049980052,28.7891600388841,204692.244999184,0.0,1.0
2020-01-03,65.6,65.93,65.59,65.59,7176,28.5196148980791,28.6630824730237,28.515267395808,28.515267395808,16506.0293304208,0.0,1.0
2020-01-06,65.63,65.63,65.33,65.35,7667,28.5326574048922,28.5326574048922,28.4022323367608,28.4109273413029,17635.4134443055,0.0,1.0
2020-01-07,65.53,65.62,65.45,65.62,4381,28.4891823821817,28.5283099026212,28.4544023640134,28.5283099026212,10077.0505151301,0.0,1.0
2020-01-08,65.95,66.17,65.6,65.69,14595,28.6717774775658,28.7674225275289,28.5196148980791,28.5587424185185,33571.0002895055,0.0,1.0
2020-01-09,66.24,66.39,66.17,66.39,8331,28.7978550434262,28.8630675774919,28.7674225275289,28.8630675774919,19162.7271950579,0.0,1.0
2020-01-10,66.3,66.58,66.23,66.53,40137,28.8239400570525,28.9456701206419,28.7935075411552,28.9239326092866,92321.9759246238,0.0,1.0
2020-01-13,66.98,66.98,66.58,66.67,5525,29.1195702114838,29.1195702114838,28.9456701206419,28.9847976410813,12708.4464953421,0.0,1.0
2020-01-14,67.15,67.29,66.98,66.98,22972,29.1934777500916,29.2543427818863,29.1195702114838,29.1195702114838,52839.5353648868,0.0,1.0
2020-01-15,67.37,67.52,67.32,67.36,11930,29.2891228000547,29.3543353341204,29.2673852886995,29.2847752977836,27441.0437446935,0.0,1.0
2020-01-16,67.69,67.78,67.54,67.63,14920,29.4282428727283,29.4673703931677,29.3630303386625,29.402157859102,34318.5559657021,0.0,1.0
2020-01-17,68.06,68.06,67.88,67.95,10205,29.5891004567571,29.5891004567571,29.5108454158782,29.5412779317755,23473.248232573,0.0,1.0
2020-01-21,67.48,67.95,67.48,67.95,17726,29.3369453250362,29.5412779317755,29.3369453250362,29.5412779317755,40772.836665418,0.0,1.0
2020-01-22,67.87,68.07,67.83,67.92,35028,29.5064979136071,29.5934479590281,29.4891079045229,29.5282354249624,80570.4006948134,0.0,1.0
2020-01-23,67.44,67.54,67.01,67.26,116926,29.319555315952,29.3630303386625,29.132612718297,29.2413002750732,268949.830753733,0.0,1.0
2020-01-24,67.14,67.63,67.01,67.63,13906,29.1891302478206,29.402157859102,29.132612718297,29.402157859102,31986.1822559687,0.0,1.0
2020-01-27,65.48,65.79,65.47,65.57,23794,28.4674448708265,28.602217441229,28.4630973685555,28.5065723912659,54730.2761828363,0.0,1.0
2020-01-28,65.91,66.02,65.55,65.67,7174,28.6543874684816,28.7022099934631,28.4978773867238,28.5500474139764,16501.4289877981,0.0,1.0
2020-01-29,66.14,66.3,66.1,66.19,10164,28.7543800207157,28.8239400570525,28.7369900116315,28.776117532071,23378.9412088068,0.0,1.0
2020-01-30,65.94,65.94,65.29,65.49,7791,28.6674299752947,28.6674299752947,28.3848423276766,28.4717923730975,17920.6346869159,0.0,1.0
2020-01-31,64.81,65.37,64.68,65.37,110490,28.1761622186662,28.419622345845,28.1196446891426,28.419622345845,254145.928193729,0.0,1.0
2020-02-03,64.94,65.28,64.94,65.25,140690,28.2326797481899,28.3804948254055,28.2326797481899,28.3674523185924,323611.101797227,0.0,1.0
2020-02-04,66.12,66.33,66.08,66.08,68033,28.7456850161736,28.8369825638656,28.7282950070894,28.7282950070894,156487.554826717,0.0,1.0
2020-02-05,66.77,66.89,66.55,66.89,78758,29.0282726637918,29.0804426910444,28.9326276138287,29.0804426910444,181156.892141204,0.0,1.0
2020-02-06,66.7,66.84,66.68,66.77,17573,28.9978401478944,29.0587051796891,28.9891451433523,29.0282726637918,40420.9104547778,0.0,1.0
2020-02-07,65.92,66.16,65.88,66.16,17921,28.6587349707526,28.7630750252578,28.6413449616684,28.7630750252578,41221.370071136,0.0,1.0
2020-02-10,66.27,66.27,65.97,65.97,27481,28.8108975502393,28.8108975502393,28.6804724821079,28.6804724821079,63211.0078078728,0.0,1.0
2020-02-11,67.03,67.06,66.73,66.85,78311,29.141307722839,29.1543502296522,29.0108826547076,29.0630526819602,180128.71556502,0.0,1.0
2020-02-12,67.36,67.42,67.22,67.35,14865,29.2847752977836,29.3108603114099,29.223910265989,29.2804277955126,34192.0465435766,0.0,1.0
2020-02-13,67.09,67.22,66.95,67.1,8099,29.1673927364653,29.223910265989,29.1065277046707,29.1717402387364,18629.0874508192,0.0,1.0
2020-02-14,67.19,67.23,66.99,67.05,43082,29.2108677591758,29.22825776826,29.1239177137548,29.1500027273811,99095.9804366207,0.0,1.0
2020-02-18,66.69,66.84,66.58,66.67,17138,28.9934926456234,29.0587051796891,28.9456701206419,28.9847976410813,39420.33593433,0.0,1.0
2020-02-19,67.22,67.35,67.16,67.24,33442,29.223910265989,29.2804277955126,29.1978252523627,29.2326052705311,76922.3289949739,0.0,1.0
2020-02-20,66.62,66.92,66.37,66.85,4377,28.9630601297261,29.0934851978575,28.8543725729498,29.0630526819602,10067.8498298846,0.0,1.0
2020-02-21,66.33,66.58,66.26,66.26,7996,28.8369825638656,28.9456701206419,28.8065500479683,28.8065500479683,18392.1698057476,0.0,1.0
2020-02-24,63.61,64.04,63.04,63.71,18500,27.6544619461404,27.8414045437955,27.4066543166906,27.6979369688509,42553.1692604216,0.0,1.0
2020-02-25,62.8,64.04,62.69,64.04,5879,27.3023142621855,27.8414045437955,27.2544917372039,27.8414045437955,13522.7071395685,0.0,1.0
2020-02-26,63.05,63.76,62.96,63.27,16094,27.4110018189617,27.7196744802061,27.3718742985222,27.5066468689248,37018.9570852554,0.0,1.0
2020-02-27,61.12,62.43,61.12,62.1,223967,26.5719338806493,27.1414566781567,26.5719338806493,26.9979891032121,515162.468094532,0.0,1.0
2020-02-28,60.35,60.35,58.88,59.4,171391,26.2371762057786,26.2371762057786,25.5980933719344,25.8241634900289,394228.661227724,0.0,1.0
2020-03-02,61.35,61.35,59.93,60.45,72701,26.6719264328834,26.6719264328834,26.0545811103945,26.280651228489,167224.754508211,0.0,1.0
2020-03-03,61.13,62.81,60.74,62.02,19702,26.5762813829203,27.3066617644565,26.4067287943495,26.9632090850437,45317.9751766934,0.0,1.0
2020-03-04,63.08,63.09,61.98,62.34,13063,27.4240443257748,27.4283918280459,26.9458190759595,27.1023291577172,30047.1378404804,0.0,1.0
2020-03-05,61.5,62.16,61.3,61.94,22019,26.7371389669491,27.0240741168384,26.6501889215282,26.9284290668753,50647.4721051472,0.0,1.0
2020-03-06,60.66,60.83,60.05,60.45,47941,26.3719487761811,26.4458563147889,26.1067511376471,26.280651228489,110272.512838587,0.0,1.0
2020-03-09,56.17,57.57,55.91,56.43,49327,24.4199202564802,25.028570574427,24.306885197433,24.5329553155275,113460.550276152,0.0,1.0
2020-03-10,58.48,58.49,56.84,58.36,38336,25.4241932810925,25.4285407833635,24.7112029086405,25.3720232538399,88179.3673928388,0.0,1.0
2020-03-11,55.47,56.87,55.09,56.87,215072,24.1155950975068,24.7242454154536,23.950390011207,24.7242454154536,494702.444279859,0.0,1.0
2020-03-12,49.94,51.74,49.02,51.7,57098,21.7114263416169,22.4939767504057,21.3114561326804,22.4765867413215,131335.181536841,0.0,1.0
2020-03-13,55.78,55.78,50.43,53.44,40278,24.2503676679093,24.2503676679093,21.9244539528983,23.2330521364839,92646.3000795276,0.0,1.0
2020-03-16,47.97,49.63,47.01,47.36,51510,20.8549683942203,21.5766537712144,20.4376081761997,20.5897707556864,118481.824248882,0.0,1.0
2020-03-17,49.87,50.21,47.73,48.58,37835,21.6809938257196,21.8288089029352,20.7506283397152,21.1201660327543,87026.9815658404,0.0,1.0
2020-03-18,46.45,47.69,45.02,46.59,57132,20.1941480490209,20.733238330631,19.572455224261,20.2550130808156,131413.387361428,0.0,1.0
2020-03-19,47.72,48.79,46.21,46.49,359614,20.7462808374441,21.2114635804463,20.0898079945158,20.2115380581051,827173.8059685,0.0,1.0
2020-03-20,46.6,49.09,46.04,48.56,20631,20.2593605830867,21.3418886485778,20.0159004559079,21.1114710282122,47454.8343249598,0.0,1.0
2020-03-23,46.16,46.93,45.67,46.45,34134,20.0680704831605,20.4028281580313,19.8550428718791,20.1941480490209,78514.047542445,0.0,1.0
2020-03-24,49.44,49.53,48.76,48.93,29104,21.6005650337052,21.6398864506355,21.3034698835652,21.3777436711002,66614.079666655,0.245,1.0
2020-03-25,51.04,51.71,49.64,50.21,47910,22.2996124457992,22.5923385496136,21.6879459602169,21.9369816007754,109657.798131853,0.0,1.0
2020-03-26,53.5,53.64,51.67,51.67,39333,23.3743978418937,23.435564490452,22.5748623643112,22.5748623643112,90026.5116660441,0.0,1.0
2020-03-27,51.64,52.49,50.8,51.16,61962,22.5617552253344,22.9331241630094,22.1947553339851,22.3520410017062,141820.423457438,0.0,1.0
2020-03-30,53.04,53.04,51.86,52.07,15662,23.1734217109167,23.1734217109167,22.6578742444974,22.7496242173347,35847.6400405151,0.0,1.0
2020-03-31,52.86,53.37,52.49,52.7,44315,23.0947788770561,23.3176002396611,22.9331241630094,23.0248741358467,101429.457821187,0.0,1.0
2020-04-01,51.16,52.26,51.01,51.61,20054,22.3520410017062,22.8326360975209,22.2865053068224,22.5486480863577,45900.1770765222,0.0,1.0
2020-04-02,52.09,52.49,51.3,51.3,28900,22.7583623099859,22.9331241630094,22.4132076502645,22.4132076502645,66147.1585474962,0.0,1.0
2020-04-03,51.44,52.03,51.14,51.92,15780,22.4743742988227,22.7321480320324,22.3433029090551,22.6840885224509,36117.7218643422,0.0,1.0
2020-04-06,54.19,54.19,53.07,53.07,11235,23.6758620383593,23.6758620383593,23.1865288498935,23.1865288498935,25714.9939889661,0.0,1.0
2020-04-07,54.18,55.58,54.18,55.58,29915,23.6714929920337,24.283159477616,23.6714929920337,24.283159477616,68470.3199982128,0.0,1.0
2020-04-08,55.2,55.43,54.46,54.68,12677,24.1171357172436,24.2176237827322,23.7938262891502,23.8899453083131,29015.4854292945,0.0,1.0
2020-04-09,56.29,56.61,55.84,56.24,8802,24.5933617667327,24.7331712491515,24.3967546820812,24.5715165351048,20146.2729942928,0.0,1.0
2020-04-13,55.79,56.0,55.39,56.0,10458,24.3749094504533,24.4666594232906,24.2001475974298,24.4666594232906,23936.5738439348,0.0,1.0
2020-04-14,56.85,56.95,56.57,56.6,12067,24.8380283609656,24.8817188242215,24.7156950638491,24.7288022028259,27619.299729849,0.0,1.0
2020-04-15,55.32,55.71,55.18,55.5,44122,24.1695642731507,24.3399570798486,24.1083976245925,24.2482071070113,100987.713821198,0.0,1.0
2020-04-16,55.86,55.9,55.48,55.62,75095,24.4054927747324,24.4229689600348,24.2394690143601,24.3006356629183,171879.614917794,0.0,1.0
2020-04-17,57.18,57.27,56.6,56.95,45544,24.98220688971,25.0215283066403,24.7288022028259,24.8817188242215,104242.428681217,0.0,1.0
2020-04-20,56.32,57.11,56.32,56.47,9088,24.6064689057095,24.9516235654309,24.6064689057095,24.6720046005933,20800.8780927213,0.0,1.0
2020-04-21,55.14,55.58,54.85,55.31,39958,24.0909214392901,24.283159477616,23.9642190958481,24.1651952268251,91457.0298007217,0.0,1.0
2020-04-22,56.22,56.51,56.05,56.1,72802,24.5627784424536,24.6894807858956,24.4885046549186,24.5103498865465,166631.329985288,0.0,1.0
2020-04-23,56.2,57.03,56.03,56.52,19499,24.5540403498024,24.9166711948262,24.4797665622674,24.6938498322212,44629.8769729284,0.0,1.0
2020-04-24,56.74,56.86,56.26,56.26,2877,24.7899688513841,24.8423974072912,24.5802546277559,24.5802546277559,6584.96107754834,0.0,1.0
2020-04-27,57.62,57.69,57.24,57.26,42258,25.1744449280358,25.205028252315,25.0084211676635,25.0171592603147,96721.3365363357,0.0,1.0
2020-04-28,58.08,58.64,58.08,58.64,15844,25.3754210590129,25.6200876532458,25.3754210590129,25.6200876532458,36264.2069213332,0.0,1.0
2020-04-29,59.26,59.5,59.09,59.09,9049,25.8909685254322,25.9958256372463,25.8166947378972,25.8166947378972,20711.6137611174,0.0,1.0
2020-04-30,58.12,58.78,58.02,58.74,9796,25.3928972443152,25.681254301804,25.3492067810593,25.6637781165017,22421.3690356842,0.0,1.0
2020-05-01,56.61,57.11,56.47,57.09,29986,24.7331712491515,24.9516235654309,24.6720046005933,24.9428854727797,68632.8268583122,0.0,1.0
2020-05-04,56.84,56.84,56.3,56.43,3963,24.83365931464,24.83365931464,24.5977308130583,24.6545284152909,9070.62938836428,0.0,1.0
2020-05-05,57.09,57.4,56.98,57.37,3112,24.9428854727797,25.0783259088729,24.8948259631982,25.0652187698961,7122.83589618714,0.0,1.0
2020-05-06,56.59,56.9,56.59,56.77,48167,24.7244331565003,24.8598735925935,24.7244331565003,24.8030759903609,110246.027188832,0.0,1.0
2020-05-07,57.54,57.84,57.25,57.55,30389,25.1394925574311,25.2705639471988,25.0127902139891,25.1438616037567,69555.2249515525,0.0,1.0
2020-05-08,58.37,58.41,58.11,58.19,20494,25.5021234024549,25.5195995877573,25.3885281979896,25.4234805685943,46907.2618433353,0.0,1.0
2020-05-11,58.48,58.5,58.04,58.04,6589,25.5501829120364,25.5589210046876,25.3579448737105,25.3579448737105,15081.094383026,0.0,1.0
2020-05-12,58.0,58.77,57.95,58.6,7823,25.3404686884082,25.6768852554784,25.3186234567802,25.6026114679434,17905.5093881337,0.0,1.0
2020-05-13,57.83,58.56,57.55,58.56,43478,25.2661949008732,25.5851352826411,25.1438616037567,25.5851352826411,99513.7079352263,0.0,1.0
2020-05-14,57.64,57.66,56.73,56.88,6547,25.183183020687,25.1919211133382,24.7855998050585,24.8511354999424,14984.9635643757,0.0,1.0
2020-05-15,57.45,57.61,57.24,57.27,4624,25.1001711405009,25.1700758817103,25.0084211676635,25.0215283066403,10583.5453675994,0.0,1.0
2020-05-18,59.34,59.54,58.7,58.7,16783,25.9259208960369,26.0133018225487,25.6463019311993,25.6463019311993,38413.417366873,0.0,1.0
2020-05-19,58.82,59.35,58.76,59.03,24456,25.6987304871064,25.9302899423625,25.6725162091528,25.7904804599437,55975.6024026839,0.0,1.0
2020-05-20,60.17,60.4,60.02,60.02,11316,26.2885517410607,26.3890398065492,26.2230160461769,26.2230160461769,25900.3891392203,0.0,1.0
2020-05-21,59.64,60.06,59.5,60.04,7734,26.0569922858045,26.2404922314792,25.9958256372463,26.231754138828,17701.8036057556,0.0,1.0
2020-05-22,59.45,59.46,59.02,59.02,3683,25.9739804056184,25.978349451944,25.7861114136181,25.7861114136181,8429.75726402867,0.0,1.0
2020-05-26,60.67,61.12,60.66,61.0,5403,26.5070040573401,26.7036111419915,26.5026350110145,26.6511825860845,12366.5431706617,0.0,1.0
2020-05-27,60.53,60.59,60.03,60.15,5581,26.4458374087818,26.4720516867354,26.2273850925025,26.2798136484095,12773.9547354179,0.0,1.0
2020-05-28,61.07,61.66,61.06,61.18,10252,26.6817659103636,26.9395396435732,26.677396864038,26.729825419945,23465.075066745,0.0,1.0
2020-05-29,61.37,61.38,60.67,61.22,11185,26.8128373001312,26.8172063464568,26.5070040573401,26.7473016052474,25600.5525381919,0.0,1.0
2020-06-01,62.8,62.82,62.01,62.08,8967,27.4376109246902,27.4463490173414,27.0924562649688,27.1230395892479,20523.9297818477,0.0,1.0
2020-06-02,63.04,63.04,62.77,62.86,12434,27.5424680365043,27.5424680365043,27.4245037857135,27.4638252026438,28459.2999785318,0.0,1.0
2020-06-03,63.96,64.04,63.31,63.31,62324,27.9444202984584,27.9793726690631,27.6604322872952,27.6604322872952,142648.979561043,0.0,1.0
2020-06-04,63.37,63.81,63.33,63.54,25513,27.6866465652487,27.8788846035746,27.6691703799464,27.7609203527837,58394.894672051,0.0,1.0
2020-06-05,64.25,64.67,64.2,64.4,14696,28.0711226419004,28.2546225875751,28.0492774102725,28.1366583367842,33636.6312115573,0.0,1.0
2020-06-08,64.31,64.31,63.67,63.97,10636,28.097336919854,28.097336919854,27.8177179550163,27.948789344784,24343.985408691,0.0,1.0
2020-06-09,63.68,63.79,63.13,63.13,163946,27.8220870013419,27.8701465109234,27.5817894534346,27.5817894534346,375244.36177259,0.0,1.0
2020-06-10,64.3,64.72,64.02,64.34,17886,28.0929678735284,28.276467819203,27.9706345764119,28.1104440588307,40937.9957709521,0.0,1.0
2020-06-11,61.21,62.85,61.18,62.82,10712,26.7429325589218,27.4594561563182,26.729825419945,27.4463490173414,24517.9364138678,0.0,1.0
2020-06-12,62.42,62.82,61.53,62.8,29704,27.2715871643179,27.4463490173414,26.8827420413406,27.4376109246902,67987.3770759456,0.0,1.0
2020-06-15,62.28,62.52,61.02,61.02,10795,27.2104205157597,27.3152776275738,26.6599206787356,26.6599206787356,24707.909222153,0.0,1.0
2020-06-16,62.91,63.61,62.9,63.56,11451,27.4856704342717,27.7915036770628,27.4813013879461,27.7696584454349,26209.3810563107,0.0,1.0
2020-06-17,63.26,63.67,63.21,63.49,27617,27.6385870556673,27.8177179550163,27.6167418240393,27.7390751211558,63210.5909206298,0.0,1.0
2020-06-18,63.15,63.33,63.02,63.07,10073,27.5905275460858,27.6691703799464,27.5337299438532,27.5555751754811,23055.3746729733,0.0,1.0
2020-06-19,63.19,64.01,63.08,64.01,7285,27.6080037313881,27.9662655300863,27.5599442218067,27.9662655300863,16674.1193778032,0.0,1.0
2020-06-22,64.19,64.21,63.76,63.76,88782,28.0449083639469,28.0536464565981,27.8570393719466,27.8570393719466,203206.817652727,0.0,1.0
2020-06-23,64.14,64.61,64.14,64.5,8671,28.1541345220866,28.3604401539135,28.1541345220866,28.312155857103,19754.0414379885,0.3,1.0
2020-06-24,62.7,63.64,62.7,63.54,9247,27.522049182021,27.9346604456749,27.522049182021,27.8907656303926,21066.2693088548,0.0,1.0
2020-06-25,63.56,63.56,62.76,62.76,2987,27.8995445934491,27.8995445934491,27.5483860711904,27.5483860711904,6804.90390673181,0.0,1.0
2020-06-26,62.94,63.54,62.87,63.54,36283,27.6273967386986,27.8907656303926,27.596670368001,27.8907656303926,82658.96499764,0.0,1.0
2020-06-29,63.1244,63.24,62.75,62.755,14441,27.7083387780792,27.7590811845456,27.5439965896622,27.5461913304263,32899.1018805203,0.0,1.0
2020-06-30,63.08,63.11,62.61,62.72,16875,27.6888494800939,27.7020179246786,27.4825438482669,27.5308281450775,38444.175904285,0.0,1.0
2020-07-01,63.53,63.58,63.05,63.05,38795,27.8863761488644,27.9083235565055,27.6756810355092,27.6756810355092,88381.7365455843,0.0,1.0
2020-07-02,64.08,64.52,64.08,64.23,4481,28.1277976329172,28.3209348201594,28.1277976329172,28.1936398558407,10208.4949467912,0.0,1.0
2020-07-06,65.35,65.4,65.09,65.09,32397,28.6852617870028,28.707209194644,28.5711352672687,28.5711352672687,73805.9832160664,0.0,1.0
2020-07-07,64.79,65.34,64.79,64.96,9822,28.4394508214217,28.6808723054746,28.4394508214217,28.5140720074017,22376.2190063341,0.0,1.0
2020-07-08,65.41,65.41,64.95,65.04,26800,28.7115986761722,28.7115986761722,28.5096825258735,28.5491878596276,61055.0467694718,0.0,1.0
2020-07-09,64.91,65.51,64.53,65.51,31400,28.4921245997605,28.7554934914545,28.3253243016877,28.7554934914545,71534.6443493067,0.0,1.0
2020-07-10,65.29,65.29,64.85,65.0,4944,28.6589248978334,28.6589248978334,28.4657877105911,28.5316299335146,11263.2892249354,0.0,1.0
2020-07-13,64.68,65.8,64.61,65.45,13519,28.3911665246112,28.8827884557733,28.3604401539135,28.7291566022851,30798.6260177795,0.0,1.0
2020-07-14,65.36,65.37,64.48,64.48,18737,28.689651268531,28.6940407500593,28.3033768940465,28.3033768940465,42686.1347507312,0.0,1.0
2020-07-15,65.83,66.31,65.69,66.27,11900,28.895956900358,29.1066520137132,28.8345041589627,29.0890940876002,27110.263304355,0.0,1.0
2020-07-16,65.44,65.44,65.16,65.19,9230,28.7247671207569,28.7247671207569,28.6018616379664,28.6150300825511,21027.5403612771,0.0,1.0
2020-07-17,65.65,65.69,65.42,65.42,10084,28.8169462328498,28.8345041589627,28.7159881577004,28.7159881577004,22973.1004337072,0.0,1.0
2020-07-20,66.33,66.36,65.84,66.03,10045,29.1154309767696,29.1285994213543,28.9003463818862,28.9837465309226,22884.2516716174,0.0,1.0
2020-07-21,66.7,67.06,66.7,66.96,10098,29.2778417933142,29.4358631283306,29.2778417933142,29.3919683130483,23004.9948611242,0.0,1.0
2020-07-22,66.7534,66.7534,66.5294,66.7,6415,29.301281624675,29.301281624675,29.2029572384426,29.2778417933142,14614.4822770956,0.0,1.0
2020-07-23,66.1652,66.98,66.1652,66.62,18962,29.0430923211843,29.4007472761048,29.0430923211843,29.2427259410884,43198.7237627883,0.0,1.0
2020-07-24,65.7062,65.869,65.59,65.7,38389,28.8416151190384,28.9130758783181,28.7906093436804,28.8388936404909,87456.7981504948,0.0,1.0
2020-07-27,66.5642,66.62,66.3734,66.38,10835,29.2182326341608,29.2427259410884,29.1344813266022,29.1373783844108,24684.0086472847,0.0,1.0
2020-07-28,66.2751,66.54,66.2751,66.43,3587,29.0913327231796,29.2076100888625,29.0913327231796,29.159325792052,8171.80793888417,0.0,1.0
2020-07-29,66.6756,66.805,66.31,66.44,13643,29.2671314583854,29.3239313493607,29.1066520137132,29.1637152735802,31081.1195177576,0.0,1.0
2020-07-30,66.34,66.35,65.5238,65.605,12645,29.1198204582979,29.1242099398261,28.7615509759635,28.7971935659727,28807.5024776109,0.0,1.0
2020-07-31,65.32,66.05,64.84,66.05,27083,28.6720933424181,28.9925254939791,28.4613982290629,28.9925254939791,61699.7698379704,0.0,1.0
2020-08-03,66.0596,66.1671,65.73,65.73,5743,28.9967393962462,29.0439263226747,28.8520620850756,28.8520620850756,13083.549761085,0.0,1.0
2020-08-04,66.0748,66.0748,65.6103,65.68,18227,29.0034114081691,29.0034114081691,28.7995199911827,28.8301146774345,41524.2663234017,0.0,1.0
2020-08-05,66.5795,66.959,66.5795,66.71,5369,29.224948540899,29.3915293648955,29.224948540899,29.2822312748425,12231.5129143767,0.0,1.0
2020-08-06,66.5895,66.5895,66.24,66.44,11910,29.2293380224273,29.2293380224273,29.0759256430155,29.1637152735802,27133.0450382242,0.0,1.0
2020-08-07,66.1917,66.1917,65.885,65.96,65099,29.0547244472342,29.0547244472342,28.9200990487633,28.953020160225,148306.809315143,0.0,1.0
2020-08-10,66.2597,66.284,65.96,66.16,12340,29.0845729216261,29.0952393617398,28.953020160225,29.0408097907897,28112.6595946002,0.0,1.0
2020-08-11,66.4448,67.24,66.4448,67.07,37980,29.1658222247137,29.5148737958388,29.1658222247137,29.4402526098589,86525.0252352442,0.0,1.0
2020-08-12,67.4794,67.75,67.12,67.28,171494,29.6199579836247,29.7387373537787,29.4622000175,29.5324317219518,390693.066816561,0.0,1.0
2020-08-13,67.3401,67.68,67.23,67.59,90003,29.5588125059364,29.7080109830811,29.5104843143106,29.668505649327,205042.439343014,0.0,1.0
2020-08-14,67.0832,67.22,66.9671,67.03,19709,29.4460467254761,29.5060948327824,29.3950848449333,29.4226946837459,44900.519282818,0.0,1.0
2020-08-17,67.8249,67.84,67.6,67.6,13563,29.7716145704252,29.7782426875328,29.6728951308552,29.6728951308552,30898.865646804,0.0,1.0
2020-08-18,68.03,68.14,67.765,68.14,11171,29.8616428365692,29.9099271333798,29.7453215760711,29.9099271333798,25449.47490529,0.0,1.0
2020-08-19,67.5545,68.21,67.5,68.21,17284,29.6529229899018,29.9406535040774,29.6290003155729,29.9406535040774,39375.9488195355,0.0,1.0
2020-08-20,67.4084,67.4421,66.86,66.88,8450,29.5887926647743,29.6035852175244,29.348073497766,29.3568524608224,19250.565119479,0.0,1.0
2020-08-21,67.2509,67.2526,66.79,66.79,14571,29.5196583307046,29.5204045425644,29.3173471270683,29.3173471270683,33195.26442082,0.0,1.0
2020-08-24,67.9631,68.32,67.818,68.32,26894,29.8322772051454,29.988937800888,29.7685858281707,29.988937800888,61269.1950678423,0.0,1.0
2020-08-25,67.8057,67.99,67.46,67.99,13238,29.763186765891,29.8440849104563,29.6114423894599,29.8440849104563,30158.4592960548,0.0,1.0
2020-08-26,68.2025,68.28,67.8201,67.83,7086,29.9373613929313,29.9713798747751,29.7695076192916,29.7738532060046,16143.1366197193,0.0,1.0
2020-08-27,67.8571,68.6,67.7821,68.6,9419,29.7857487009461,30.1118432836785,29.7528275894843,30.1118432836785,21458.1151314051,0.0,1.0
2020-08-28,67.9578,67.9578,67.68,67.9,15742,29.8299507799354,29.8299507799354,29.7080109830811,29.8045795767022,35863.005456904,0.0,1.0
2020-08-31,67.21,67.5855,67.2,67.55,16243,29.5017053512541,29.6665303826393,29.4973158697259,29.650947723214,37004.3703237512,0.0,1.0
2020-09-01,67.6431,67.8118,67.4601,67.67,17435,29.6918137962419,29.7658643496232,29.6114862842752,29.7036215015528,39719.9530009605,0.0,1.0
2020-09-02,68.5795,68.5795,68.188,68.31,6341,30.1028448465456,30.1028448465456,29.9309966447153,29.9845483193598,14445.8974464635,0.0,1.0
2020-09-03,66.9577,68.28,66.79,68.28,13792,29.3909587322968,29.9713798747751,29.3173471270683,29.9713798747751,31420.5673524088,0.0,1.0
2020-09-04,66.77,67.02,65.8382,66.99,16537,29.3085681640119,29.4183052022177,28.8995562752111,29.405136757633,37674.1532995058,0.0,1.0
2020-09-08,65.955,66.54,65.6,65.92,24383,28.9508254194609,29.2076100888625,28.7949988252086,28.9354622341121,55548.7016932848,0.0,1.0
2020-09-09,67.2457,67.42,66.89,66.89,24075,29.5173758003099,29.593884463347,29.3612419423507,29.3612419423507,54847.0242901133,0.0,1.0
2020-09-10,66.12,67.2211,66.12,67.21,20764,29.0232518646767,29.5065776757505,29.0232518646767,29.5017053512541,47303.9922060192,0.0,1.0
2020-09-11,66.8031,66.98,66.56,66.98,7359,29.3230973478703,29.4007472761048,29.216389051919,29.4007472761048,16765.0779543487,0.0,1.0
2020-09-14,67.4398,67.54,67.2964,67.54,13341,29.6025756367729,29.6465582416858,29.5396304716581,29.6465582416858,30393.1111549077,0.0,1.0
2020-09-15,68.11,68.38,68.03,68.38,14340,29.8967586887951,30.0152746900574,29.8616428365692,30.0152746900574,32669.0063684413,0.0,1.0
2020-09-16,68.0447,68.49,67.9557,68.39,25246,29.8680953744157,30.0635589868679,29.8290289888145,30.0196641715856,57514.7653261974,0.0,1.0
2020-09-17,68.0739,68.0739,67.61,67.61,7245,29.8809126604782,29.8809126604782,29.6772846123834,29.6772846123834,16505.3661882397,0.0,1.0
2020-09-18,67.8001,68.16,67.7017,68.16,11379,29.7607286562352,29.9187060964363,29.7175361579973,29.9187060964363,25923.3349697694,0.0,1.0
2020-09-21,66.5044,67.75,65.64,67.75,35375,29.191983534622,29.7387373537787,28.8125567513215,29.7387373537787,80590.383562316,0.0,1.0
2020-09-22,66.1836,66.1836,65.57,66.13,11130,29.2574745990232,29.2574745990232,28.9862233160172,29.2337798976394,25177.2744604756,0.47,1.0
2020-09-23,65.72,66.56,65.71,66.56,16297,29.052533114666,29.4238679870993,29.0481124614227,29.4238679870993,36865.5922625669,0.0,1.0
2020-09-24,65.7116,66.02,65.2101,65.38,52886,29.0488197659416,29.1851527119636,28.8271240057925,28.9022309043953,119633.902705904,0.0,1.0
2020-09-25,65.7983,65.7983,65.03,65.22,5908,29.0871468295607,29.0871468295607,28.7475080408814,28.8315004525033,13364.5406570071,0.0,1.0
2020-09-28,66.244,66.36,66.16,66.36,4995,29.2841753446125,29.3354549222342,29.2470418573692,29.3354549222342,11299.2350341487,0.0,1.0
2020-09-29,66.5266,66.7,66.37,66.51,22082,29.4091030052669,29.4857571325049,29.3398755754775,29.4017647208831,49951.8934983127,0.0,1.0
2020-09-30,66.6527,66.8599,66.38,66.49,9443,29.4648474426643,29.5564433778645,29.3442962287208,29.3929234143965,21361.0963818752,0.0,1.0
2020-10-01,67.1727,67.175,66.77,66.88,11475,29.6947214113135,29.6957381615595,29.5167017052077,29.5653288908835,25957.7021054768,0.0,1.0
2020-10-02,66.8304,66.96,66.29,66.29,13659,29.5434024507969,29.6006941168295,29.3045103495315,29.3045103495315,30898.1484147022,0.0,1.0
2020-10-05,67.77,67.79,67.27,67.27,8084,29.9587670295331,29.9676083360196,29.7377343673704,29.7377343673704,18286.890093305,0.0,1.0
2020-10-06,67.1056,67.79,66.99,67.67,47234,29.6650588280513,29.9676083360196,29.6139560765593,29.9145604971005,106848.461982579,0.0,1.0
2020-10-07,67.6586,67.77,67.4,67.6,14158,29.9095209524032,29.9587670295331,29.7952028595327,29.8836159243978,32026.9408635591,0.0,1.0
2020-10-08,68.3414,68.37,68.0001,68.02,12682,30.2113631558526,30.2240062241283,30.0604862606604,30.0692833606144,28688.0678084233,0.0,1.0
2020-10-09,68.9382,68.9982,68.68,68.72,10379,30.47518774141,30.5017116608695,30.3610464746692,30.3787290876422,23478.4305144003,0.0,1.0
2020-10-12,69.57,69.73,69.2301,69.33,15211,30.7544846133188,30.8252150652109,30.6042266095806,30.6483889354807,34408.9417626499,0.0,1.0
2020-10-13,68.94,69.1325,68.8825,68.91,57566,30.4759834589938,30.5610810339264,30.4505647028451,30.462721499264,130220.57336853,0.0,1.0
2020-10-14,68.9536,69.29,68.8401,69.2,10490,30.4819955474046,30.6307063225077,30.4318211330937,30.5909204433184,23729.5246262703,0.0,1.0
2020-10-15,68.07,68.27,67.491,67.6,20243,30.0913866268307,30.1797996916958,29.8354308040463,29.8836159243978,45791.8748340886,0.0,1.0
2020-10-16,68.18,68.47,68.1115,68.19,10427,30.1400138125065,30.2682127565609,30.1097323377902,30.1444344657497,23587.0117519657,0.0,1.0
2020-10-19,67.8354,68.53,67.8354,68.41,23208,29.987678101744,30.2947366760204,29.987678101744,30.2416888371013,52499.0283628675,0.0,1.0
2020-10-20,68.3901,68.63,68.3901,68.47,7184,30.2328917371473,30.3389432084529,30.2328917371473,30.2682127565609,16250.9918889538,0.0,1.0
2020-10-21,68.1113,68.57,68.1113,68.34,9650,30.1096439247253,30.3124192889934,30.1096439247253,30.2107442643986,21829.352968876,0.0,1.0
2020-10-22,67.9862,68.25,67.8183,68.19,24117,30.0543415526522,30.1709583852093,29.980118784698,30.1444344657497,54555.2855492623,0.0,1.0
2020-10-23,68.1403,68.17,67.6901,68.17,58344,30.1224638191308,30.1355931592632,29.9234460101195,30.1355931592632,131980.494260735,0.0,1.0
2020-10-26,66.8843,67.255,66.65,67.14,17423,29.5672297717781,29.7311033875055,29.4636538662886,29.6802658752081,39412.7271271217,0.0,1.0
2020-10-27,66.7942,67.09,66.7601,67.09,9420,29.5273996860563,29.6581626089918,29.5123252584968,29.6581626089918,21309.0678722084,0.0,1.0
2020-10-28,65.27,65.7601,65.27,65.72,14547,28.8536037187195,29.0702599341714,28.8536037187195,29.052533114666,32906.901309662,0.0,1.0
2020-10-29,65.698,65.78,65.17,65.37,20373,29.0428076775308,29.0790570341255,28.809397186287,28.8978102511521,46085.9490191616,0.0,1.0
2020-10-30,64.8708,65.22,64.6085,65.22,17783,28.6771312412488,28.8315004525033,28.5611775066783,28.8315004525033,40227.0864088623,0.0,1.0
2020-11-02,65.6055,65.61,65.2463,65.54,20076,29.0019166350307,29.0039059289902,28.843126770533,28.9729613562874,45414.1026117257,0.0,1.0
2020-11-03,66.9626,67.1,66.59,66.61,29432,29.6018434866727,29.662583262235,29.4371299468291,29.4459712533156,66578.3955005137,0.0,1.0
2020-11-04,68.1265,68.575,67.54,67.64,11899,30.1163633176551,30.314629615615,29.8570920049382,29.9012985373708,26916.8363706378,0.0,1.0
2020-11-05,69.69,69.91,69.4738,69.74,19945,30.8075324522379,30.9047868235895,30.7119579291187,30.8296357184541,45117.7663175368,0.0,1.0
2020-11-06,69.9822,70.15,69.77,69.9299,11578,30.9367039400057,31.0108825014276,30.8428976781839,30.9135839235435,26190.6993444193,0.0,1.0
2020-11-09,70.3901,71.95,70.3901,71.95,50149,31.1170223857981,31.8066000852133,31.1170223857981,31.8066000852133,113442.51005556,0.0,1.0
2020-11-10,69.32,69.7152,69.28,69.54,14226,30.6439682822375,30.8186724984109,30.6262856692644,30.7412226535891,32180.7642834434,0.0,1.0
2020-11-11,70.17,70.42,69.9821,70.15,35416,31.0197238079141,31.1302401389954,30.9366597334733,31.0108825014276,80114.8564503325,0.0,1.0
2020-11-12,69.62,70.296,69.55,70.1796,12616,30.7765878795351,31.0754240387791,30.7456433068323,31.0239676350276,28538.7686067708,0.0,1.0
2020-11-13,70.66,70.665,70.37,70.38,8377,31.2363358168335,31.2385461434551,31.1081368727791,31.1125575260224,18949.6880642771,0.0,1.0
2020-11-16,71.0512,71.22,70.8473,71.2,10897,31.4092717717096,31.4838923984557,31.3191346520797,31.4750510919692,24650.2030364602,0.0,1.0
2020-11-17,71.01,71.17,70.69,70.84,79083,31.3910586803474,31.4617891322395,31.2495977765633,31.3159075752121,178894.375216333,0.0,1.0
2020-11-18,70.6905,71.21,70.6905,71.09,9257,31.2498188092254,31.4794717452125,31.2498188092254,31.4264239062934,20940.3440863093,0.0,1.0
2020-11-19,71.01,71.1699,70.61,70.71,25107,31.3910586803474,31.461744925707,31.2142325506172,31.2584390830498,56794.7735740485,0.0,1.0
2020-11-20,71.2801,71.3921,71.095,71.205,15804,31.5104605244477,31.5599718407721,31.4286342329151,31.4772614185909,35750.3724684057,0.0,1.0
2020-11-23,71.048,71.59,70.9601,71.59,9288,31.4078571626718,31.6474565684561,31.3689996206636,31.6474565684561,21010.4694689036,0.0,1.0
2020-11-24,71.5558,71.5999,71.28,71.44,10661,31.6323379343642,31.651833015167,31.5104163179153,31.5811467698073,24116.345285097,0.0,1.0
2020-11-25,71.6183,71.69,71.33,71.33,20918,31.6599670171346,31.6916631008887,31.5325195841315,31.5325195841315,47318.7984873519,0.0,1.0
2020-11-27,72.2708,72.29,72.08,72.08,4750,31.9484146412569,31.9569022954839,31.8640685773756,31.8640685773756,10745.018300742,0.0,1.0
2020-11-30,71.3613,72.25,71.36,72.25,9838,31.5463562287829,31.9392196825109,31.5457815438613,31.9392196825109,22254.6294826737,0.0,1.0
2020-12-01,72.6042,72.635,72.2801,72.33,16146,32.095799220387,32.1094148323762,31.9525258487731,31.9745849084569,36524.0137860591,0.0,1.0
2020-12-02,72.64,72.7304,72.48,72.48,14362,32.1116251589978,32.1515878643168,32.0408947071058,32.0408947071058,32488.411123212,0.0,1.0
2020-12-03,73.0027,73.33,73.0027,73.19,11463,32.2719622521306,32.4166502327824,32.2719622521306,32.3547610873768,25930.5567960855,0.0,1.0
2020-12-04,73.47,73.53,73.2601,73.2601,17101,32.4785393781879,32.5050632976474,32.385749866612,32.385749866612,38684.3279917873,0.0,1.0
2020-12-07,73.5871,73.79,73.5118,73.64,20372,32.5303052276664,32.620000281972,32.4970177087447,32.5536904833232,46083.6869100457,0.0,1.0
2020-12-08,73.9672,74.03,73.63,73.63,8976,32.6983342574425,32.7260959598101,32.54926983008,32.54926983008,20304.6914247285,0.0,1.0
2020-12-09,74.097,74.4,73.7499,74.4,16797,32.7557143365399,32.8896601298105,32.6022734624666,32.8896601298105,37996.6468205398,0.0,1.0
2020-12-10,74.2188,74.28,73.68,73.68,44152,32.8095578930428,32.8366122908915,32.5713730962962,32.5713730962962,99876.6416872341,0.0,1.0
2020-12-11,74.1806,74.212,73.86,74.02,14742,32.7926709976536,32.8065518488374,32.6509448546748,32.7216753065669,33348.0125872713,0.0,1.0
2020-12-14,73.9715,74.4,73.9715,74.26,11671,32.7002351383371,32.8896601298105,32.7002351383371,32.827770984405,26401.0754922022,0.0,1.0
2020-12-15,74.6,74.6899,74.18,74.2325,12018,32.9780731946756,33.0178148673325,32.792405758459,32.815614187986,27186.0273554353,0.0,1.0
2020-12-16,74.94,75.0711,74.7014,74.77,16441,33.1283754049463,33.1863301689653,33.0228986185622,33.0532242998109,37191.3359752631,0.0,1.0
2020-12-17,75.47,75.62,75.46,75.48,16761,33.3626700268387,33.4289798254875,33.3582493735955,33.367090680082,37915.2108923658,0.0,1.0
2020-12-18,75.7288,75.7288,75.54,75.572,18572,33.4770765327742,33.4770765327742,33.3936145995415,33.4077606899199,42011.8905013433,0.0,1.0
2020-12-21,74.4502,74.615,73.6485,73.68,23716,33.0553285307547,33.128498490565,32.6993797638863,32.7133655268355,53415.319758726,0.32456,1.0
2020-12-22,74.3108,74.42,74.1401,74.42,34462,32.9934359797987,33.0419199580225,32.9176464643884,33.0419199580225,77618.4326836403,0.0,1.0
2020-12-23,74.8636,74.889,74.69,74.8,8812,33.2388750197449,33.2501524285991,33.1617979261583,33.2106370983618,19847.1832397492,0.0,1.0
2020-12-24,74.9457,75.08,74.8601,75.0,12938,33.2753268019077,33.3349549912434,33.2373210460839,33.2994355932772,29140.1335401583,0.0,1.0
2020-12-28,75.4393,75.65,75.41,75.58,12018,33.4944814873589,33.5880307017523,33.4814725078538,33.5569512285319,27068.0263476289,0.0,1.0
2020-12-29,76.1697,76.3586,76.125,76.3,8402,33.8187735907899,33.9026437692375,33.7989271271763,33.8766258102273,18923.7441648177,0.0,1.0
2020-12-30,76.64,76.95,76.64,76.8301,17194,34.0275832515835,34.1652209187024,34.0275832515835,34.1119862210006,38725.8815960336,0.0,1.0
2020-12-31,76.13,76.48,76.09,76.48,28981,33.8011470895492,33.9565444556512,33.7833873905662,33.9565444556512,65273.6288551036,0.0,1.0
2021-01-04,76.9783,77.855,76.75,77.79,19169,34.1777859057329,34.5670341081946,34.076422423787,34.5381745973471,43174.1551886919,0.0,1.0
2021-01-05,77.77,77.929,77.0,77.2,18936,34.5292947478556,34.5998895513133,34.1874205424312,34.2762190373467,42649.3715192795,0.0,1.0
2021-01-06,77.64,78.13,77.31,77.31,43432,34.4715757261606,34.6891320387033,34.3250582095501,34.3250582095501,97821.477810802,0.0,1.0
2021-01-07,78.1652,78.21,77.61,77.75,348961,34.7047605738084,34.7246514366695,34.4582559519232,34.520414898364,785961.519578544,0.0,1.0
2021-01-08,79.1498,79.1498,78.54,79.13,24124,35.1419155642769,35.1419155642769,34.8711689532799,35.1331245132803,54334.2542528043,0.0,1.0
2021-01-11,78.5085,78.7096,78.23,78.23,23911,34.8571831903307,34.9464700769681,34.733531286161,34.733531286161,53854.5163919251,0.0,1.0
2021-01-12,78.6819,78.6819,78.2,78.29,24597,34.9341714854224,34.9341714854224,34.7202115119237,34.7601708346356,55399.5876246154,0.0,1.0
2021-01-13,78.83,79.0,78.669,78.87,17782,34.9999267709072,35.0754054915853,34.9284439825003,35.0176864698903,40050.2283669111,0.0,1.0
2021-01-14,79.39,79.6799,78.96,79.17,13157,35.2485625566704,35.3772759750502,35.0576457926022,35.1508842122634,29633.3851435974,0.0,1.0
2021-01-15,78.56,78.73,78.2721,78.64,15001,34.8800488027714,34.9555275234495,34.7522233693407,34.9155682007376,33786.608690363,0.0,1.0
2021-01-19,79.15,79.29,78.94,79.29,23499,35.1420043627719,35.2041633092126,35.0487659431107,35.2041633092126,52926.5727361401,0.0,1.0
2021-01-20,79.89,79.89,79.51,79.66,15656,35.4705587939589,35.4705587939589,35.3018416536196,35.3684405248061,35261.8589198268,0.0,1.0
2021-01-21,80.38,80.39,79.9461,80.37,15452,35.6881151065016,35.6925550312474,35.4954667717826,35.6836751817558,34802.3916727877,0.0,1.0
2021-01-22,79.9235,79.98,79.6001,79.66,23233,35.4854325418572,35.5105181166708,35.341845375579,35.3684405248061,52327.463482648,0.0,1.0
2021-01-25,80.23,80.23,79.4412,80.02,16312,35.6215162353151,35.6215162353151,35.2712949713687,35.5282778156539,36739.3614397173,0.0,1.0
2021-01-26,79.9238,80.15,79.79,80.15,12720,35.4855657395996,35.5859968373489,35.4261595465012,35.5859968373489,28649.1342271459,0.0,1.0
2021-01-27,77.83,78.57,77.77,78.36,16882,34.5559342963302,34.8844887275172,34.5292947478556,34.791250307856,38023.1669829149,0.0,1.0
2021-01-28,78.4078,78.72,77.9,77.9,22578,34.8124731481408,34.9510875987037,34.5870137695506,34.5870137695506,50852.2132531841,0.0,1.0
2021-01-29,76.21,77.095,76.0,77.04,24101,33.8366664875154,34.2295998275161,33.7434280678542,34.2051802414143,54282.4515729909,0.0,1.0
2021-02-01,77.88,77.91,77.35,77.68,13783,34.578133920059,34.5914536942963,34.3428179085332,34.4893354251436,31043.3189506881,0.0,1.0
2021-02-02,78.9137,78.9137,78.38,78.47,14155,35.0370889410293,35.0370889410293,34.8001301573475,34.8400894800595,31881.1709894065,0.0,1.0
2021-02-03,78.71,79.08,78.51,79.08,35113,34.946647673958,35.1109248895515,34.8578491790426,35.1109248895515,79084.6737513974,0.0,1.0
2021-02-04,78.4324,78.44,78.05,78.25,16543,34.8233953630154,34.8267697058222,34.6536126407371,34.7424111356525,37259.6405282764,0.0,1.0
2021-02-05,78.4258,78.55,78.221,78.4,28116,34.8204650126832,34.8756088780256,34.7295353538898,34.8090100068391,63325.3976360405,0.0,1.0
2021-02-08,79.02,79.1,78.795,78.86,17290,35.0842853410768,35.119804739043,34.984387034297,35.0132465451445,38942.1014769933,0.0,1.0
2021-02-09,79.3445,79.5,79.13,79.13,25084,35.2283608990771,35.2974017288738,35.1331245132803,35.1331245132803,56496.4530624001,0.0,1.0
2021-02-10,79.0418,79.51,78.8,79.51,17106,35.0939643770226,35.3018416536196,34.9866069966699,35.3018416536196,38527.6800384874,0.0,1.0
2021-02-11,79.9762,79.98,79.61,79.79,20666,35.5088309452674,35.5105181166708,35.3462409010773,35.4261595465012,46545.8339574055,0.0,1.0
2021-02-12,80.515,80.67,80.0,80.0,9538,35.7480540905695,35.816872924129,35.5193979661623,35.5193979661623,21482.3460895062,0.0,1.0
2021-02-16,80.95,81.1492,80.84,81.1,19416,35.9411908170105,36.0296341179463,35.892351644807,36.0077896881971,43730.4709240775,0.0,1.0
2021-02-17,80.42,80.4884,80.12,80.41,19437,35.7058748054847,35.7362438907458,35.5726770631116,35.7014348807389,43777.7690230374,0.0,1.0
2021-02-18,80.3,80.375,79.78,80.06,13017,35.6525957085354,35.6858951441287,35.4217196217554,35.546037514637,29318.0644838647,0.0,1.0
2021-02-19,80.3484,80.73,80.29,80.5,9426,35.674084944305,35.8435124726036,35.6481557837897,35.7413942034509,21230.0895617199,0.0,1.0
2021-02-22,79.6728,80.1514,79.6728,79.87,11466,35.3741236284807,35.5866184268133,35.3741236284807,35.4616789444673,25824.7620321113,0.0,1.0
2021-02-23,79.7144,79.8888,78.74,79.3,22488,35.3925937154231,35.4700260029894,34.9599674481953,35.2086032339584,50649.5071147845,0.0,1.0
2021-02-24,79.5505,79.609,78.585,78.74,13709,35.31982334884,35.3457969086027,34.8911486146358,34.9599674481953,30876.6494591151,0.0,1.0
2021-02-25,78.2174,79.72,77.99,79.56,20675,34.7279369809813,35.3950800732808,34.6269730922625,35.3240412773484,46566.1045712455,0.0,1.0
2021-02-26,77.03,77.82,77.03,77.82,18674,34.2007403166686,34.5514943715844,34.2007403166686,34.5514943715844,42059.2714274939,0.0,1.0
2021-03-01,78.518,78.62,78.02,78.02,17120,34.8614011188392,34.906688351246,34.6402928664998,34.6402928664998,38559.2121044606,0.0,1.0
2021-03-02,78.318,78.69,78.23,78.44,17006,34.7726026239238,34.9377678244664,34.733531286161,34.8267697058222,38302.4509958211,0.0,1.0
2021-03-03,77.6084,78.17,77.6084,78.17,55343,34.4575455639639,34.7068917376864,34.4575455639639,34.7068917376864,124648.509082778,0.0,1.0
2021-03-04,75.94,77.23,75.5201,77.17,12751,33.7167885193796,34.289538811584,33.5303560793047,34.2628992631093,28718.9552303725,0.0,1.0
2021-03-05,76.26,76.34,75.3242,75.81,13818,33.8588661112443,33.8943855092104,33.4433779535351,33.6590694976846,31122.1491156212,0.0,1.0
2021-03-08,75.2495,75.9584,75.2495,75.72,21623,33.4102117156842,33.7249579809118,33.4102117156842,33.6191101749727,48701.2758957214,0.0,1.0
2021-03-09,76.31,76.75,76.24,76.36,106157,33.8810657349731,34.076422423787,33.8499862617527,33.903265358702,239096.394823202,0.0,1.0
2021-03-10,76.4471,76.77,76.17,76.77,13137,33.9419371032376,34.0853022732785,33.8189067885323,34.0853022732785,29588.3393350642,0.0,1.0
2021-03-11,77.6534,77.7699,77.4262,77.46,11563,34.4775252253199,34.5292503486081,34.376650135096,34.3916570807367,26043.2342034975,0.0,1.0
2021-03-12,77.3304,77.4,76.915,77.0,21751,34.3341156560315,34.3650175322621,34.1496811820922,34.1874205424312,48989.5690703343,0.0,1.0
2021-03-15,77.74,77.74,77.16,77.21,12713,34.5159749736182,34.5159749736182,34.2584593383636,34.2806589620924,28633.3681941594,0.0,1.0
2021-03-16,78.13,78.22,77.94,77.94,15881,34.6891320387033,34.7290913614152,34.6047734685337,34.6047734685337,35768.6242658259,0.0,1.0
2021-03-17,78.2157,78.34,77.42,77.59,10553,34.7271821937745,34.7823704583645,34.3738973817536,34.4493761024317,23768.4208725685,0.0,1.0
2021-03-18,77.203,77.84,77.203,77.539,12468,34.2775510147704,34.560374221076,34.2775510147704,34.4267324862283,28081.557039627,0.0,1.0
2021-03-19,77.4891,77.59,77.0,77.26,10303,34.4045772617469,34.4493761024317,34.1874205424312,34.3028585858213,23205.3482659029,0.0,1.0
2021-03-22,77.7497,78.0,77.53,77.53,20324,34.5202817006217,34.6314130170083,34.4227365539571,34.4227365539571,45775.5506314869,0.0,1.0
2021-03-23,76.6562,77.3,76.64,77.12,15053,34.0347759296717,34.3206182848044,34.0275832515835,34.2406996393805,33903.7277925493,0.0,1.0
2021-03-24,76.38,76.929,76.3504,76.83,27500,33.9121452081935,34.1558970767363,33.899003030946,34.1119418217532,61937.9867332165,0.0,1.0
2021-03-25,76.33,76.35,75.78,75.91,17737,34.0292260237395,34.0381423675161,33.7840265698805,33.841982804429,39785.3659397224,0.3137,1.0
2021-03-26,77.8163,77.8246,76.89,76.89,25516,34.6918441115042,34.6955443941715,34.2788836494868,34.2788836494868,57234.222096068,0.0,1.0
2021-03-29,77.53,77.7,77.36,77.57,12178,34.5642066503409,34.6399955724428,34.488417728239,34.5820393378943,27316.1293574979,0.0,1.0
2021-03-30,77.2172,77.42,77.0842,77.27,11547,34.4247550336734,34.5151667595691,34.3654613475585,34.4482941812439,25900.7510010698,0.0,1.0
2021-03-31,77.6303,77.825,77.44,77.44,25651,34.608922114381,34.6957227210471,34.5240831033458,34.5240831033458,57537.0367998996,0.0,1.0
2021-04-01,78.9024,78.9024,78.46,78.481,31984,35.1760461602974,35.1760461602974,34.978816635957,34.9881787969225,71742.4110174258,0.0,1.0
2021-04-05,79.5352,79.6,79.3611,79.49,19903,35.4581592773919,35.4870482312283,35.3805425048158,35.4380083404566,44643.8596323107,0.0,1.0
2021-04-06,79.0682,79.255,78.93,78.93,19981,35.2499626502062,35.3332413010804,35.1883507147092,35.1883507147092,44818.819238969,0.0,1.0
2021-04-07,78.87,78.925,78.71,78.79,29422,35.1616016833792,35.1861216287651,35.0902709331656,35.1259363082724,65995.6608602645,0.0,1.0
2021-04-08,79.8299,79.9899,79.683,79.69,19293,35.5895416029414,35.6608723531549,35.5240510579016,35.5271717782235,43275.5857853676,0.0,1.0
2021-04-09,79.9175,79.92,79.6,79.6,7977,35.6285951886833,35.6297097316554,35.4870482312283,35.4870482312283,17892.984388632,0.0,1.0
2021-04-12,79.1608,79.25,79.08,79.25,11957,35.2912453218922,35.3310122151363,35.2552232930344,35.3310122151363,26820.410471966,0.0,1.0
2021-04-13,79.65,79.74,79.44,79.53,9901,35.5093390906701,35.5494626376652,35.4157174810148,35.4558410280099,22208.6546862035,0.0,1.0
2021-04-14,79.7661,80.079,79.67,80.07,12757,35.5610984662938,35.7005946646801,35.5182554344468,35.6965823099806,28614.8679761537,0.0,1.0
2021-04-15,80.4826,80.6,80.36,80.4,9962,35.8805264820937,35.9328654200629,35.8258692947426,35.843701982296,22345.4820708978,0.0,1.0
2021-04-16,81.0747,81.14,80.82,80.82,23410,36.1444948396026,36.1736067020335,36.0309452016065,36.0309452016065,52510.3127162938,0.0,1.0
2021-04-19,80.8,81.07,80.6266,81.07,15863,36.0220288578298,36.1423994988151,35.9447241572859,36.1423994988151,35581.8492361626,0.0,1.0
2021-04-20,79.8819,80.3,79.64,80.3,9715,35.6127240967608,35.7991202634125,35.5048809187817,35.7991202634125,21791.4433164799,0.0,1.0
2021-04-21,80.544,80.58,79.76,79.78,8296,35.9078996574881,35.9239490762862,35.5583789814419,35.5672953252186,18608.5243184269,0.0,1.0
2021-04-22,80.4024,80.9,80.26,80.9,13836,35.8447719435492,36.0666105767132,35.7812875758591,36.0666105767132,31035.142534927,0.0,1.0
2021-04-23,81.174,81.25,80.86,80.86,5949,36.1887644864539,36.2226465928053,36.0487778891599,36.0487778891599,13344.0346155161,0.0,1.0
2021-04-26,81.2778,81.41,81.08,81.25,9983,36.2350403106549,36.2939773430188,36.1468576707035,36.2226465928053,22392.5865803828,0.0,1.0
2021-04-27,81.196,81.29,81.0703,81.13,10238,36.1985724646083,36.2404792803587,36.1425332439718,36.1691485301452,22964.5699098426,0.0,1.0
2021-04-28,81.1618,81.34,80.9245,80.93,8134,36.1833255167501,36.2627701398004,36.0775330978397,36.0799850923783,18245.1466738289,0.0,1.0
2021-04-29,81.3417,81.5171,80.98,81.5171,12449,36.2635280290215,36.341724363943,36.10227595182,36.341724363943,27924.0018370414,0.0,1.0
2021-04-30,80.3542,81.1199,80.22,80.9,13177,35.8232835550474,36.164645776538,35.7634548883058,36.0666105767132,29556.9581658523,0.0,1.0
2021-05-03,81.0339,81.166,80.84,80.93,14985,36.1263054982982,36.1851979489432,36.0398615453832,36.0799850923783,33612.4321253166,0.0,1.0
2021-05-04,80.01,80.24,79.6,80.24,10817,35.6698332786505,35.7723712320824,35.4870482312283,35.7723712320824,24263.3085284985,0.0,1.0
2021-05-05,80.91,81.1,80.63,80.86,15000,36.0710687486016,36.1557740144801,35.9462399357279,36.0487778891599,33646.0782035201,0.0,1.0
2021-05-06,81.2175,81.2175,80.585,80.77,8492,36.2081575341682,36.2081575341682,35.9261781622304,36.0086543421648,19048.1664069529,0.0,1.0
2021-05-07,82.3776,82.48,81.91,81.91,11784,36.7253500549351,36.7710017350718,36.5168859374361,36.5168859374361,26432.3590366854,0.0,1.0
2021-05-10,81.57,82.38,81.49,82.38,33263,36.3653080932324,36.7264200161883,36.3296427181256,36.7264200161883,74611.2999522459,0.0,1.0
2021-05-11,80.5434,80.59,79.9,79.9,60311,35.9076321671749,35.9284072481745,35.6207933878787,35.6207933878787,135281.908168833,0.0,1.0
2021-05-12,78.7301,79.8351,78.68,79.68,30699,35.0992318586612,35.5918598523234,35.0768964175006,35.5227136063351,68860.0636513243,0.0,1.0
2021-05-13,79.41,79.5901,79.015,79.34,9892,35.4023429653498,35.4826346410589,35.2262451757602,35.3711357621314,22188.4670392814,0.0,1.0
2021-05-14,80.5741,80.5741,80.04,80.33,20693,35.9213187548721,35.9213187548721,35.6832077943155,35.8124947790776,46415.8864176961,0.0,1.0
2021-05-17,80.1917,80.225,79.88,79.99,9993,35.7508382618617,35.7656839742499,35.611877044102,35.6609169348738,22415.0172991851,0.0,1.0
2021-05-18,80.9284,81.229,80.9284,81.19,5660,36.0792717848761,36.2132844318398,36.0792717848761,36.1958975614753,12695.7868421283,0.0,1.0
2021-05-19,80.4372,80.729,79.87,79.87,8702,35.8602863817206,35.9903758374225,35.6074188722137,35.6074188722137,19519.2115018022,0.0,1.0
2021-05-20,81.5814,81.609,80.96,80.96,14833,36.3703904091851,36.3826949635969,36.0933596080433,36.0933596080433,33271.4851995209,0.0,1.0
2021-05-21,81.3377,81.6899,81.2142,81.59,9919,36.2617447602661,36.4187615741736,36.206686337445,36.3742244370091,22249.0299800478,0.0,1.0
2021-05-24,82.0245,82.16,81.8599,81.8599,6887,36.5679320055577,36.6283402346447,36.4945504962755,36.4945504962755,15448.0360391762,0.0,1.0
2021-05-25,82.3707,82.58,82.31,82.5,10086,36.7222739163322,36.8155834539552,36.6952128129699,36.7799180788485,22623.6229840469,0.0,1.0
2021-05-26,82.5433,82.63,82.4253,82.51,8724,36.799221963125,36.837874313397,36.7466155348425,36.7843762507368,19568.5590831673,0.0,1.0
2021-05-27,82.8169,82.9,82.68,82.79,21396,36.9211975459901,36.9582449543823,36.8601651728387,36.9092050636105,47992.7659495012,0.0,1.0
2021-05-28,83.145,83.36,82.93,82.93,13646,37.0674701656468,37.1633208612462,36.9716194700473,36.9716194700473,30608.9588776823,0.0,1.0
2021-06-01,83.6958,84.31,83.6909,84.31,48808,37.3130262732568,37.586847190639,37.3108417690315,37.586847190639,109479.852330494,0.0,1.0
2021-06-02,83.787,83.93,83.6768,83.71,18104,37.3536848008785,37.4174366588819,37.304555746669,37.3193568773383,40608.5733197686,0.0,1.0
2021-06-03,83.3986,83.54,83.18,83.4,15183,37.1805294047352,37.2435679552364,37.083073767256,37.1811535487996,34056.5603576031,0.0,1.0
2021-06-04,84.2133,84.27,83.971,83.971,10004,37.5437366684787,37.5690145030856,37.4357151636241,37.4357151636241,22439.6910898677,0.0,1.0
2021-06-07,84.3975,84.468,84.1702,84.28,11424,37.625856194662,37.6572863064748,37.5245219476399,37.5734726749739,25624.8531598009,0.0,1.0
2021-06-08,84.2743,84.61,84.24,84.61,4643,37.5709315169976,37.7205923472893,37.5556399874206,37.7205923472893,10414.5827399296,0.0,1.0
2021-06-09,84.1303,84.42,84.1303,84.42,15610,37.5067338418054,37.6358870814108,37.5067338418054,37.6358870814108,35014.3520504633,0.0,1.0
2021-06-10,42.4397,42.58,42.3765,42.452,20660,37.8406954979614,37.9657918011483,37.7843442052927,37.8516626008067,23170.9325228242,0.0,2.0
2021-06-11,42.5039,42.535,42.42,42.47,48669,37.8979384250077,37.9256682541532,37.8231303007213,37.8677120196047,54584.0326695707,0.0,1.0
2021-06-14,42.6187,42.6499,42.5102,42.55,31287,38.0002980515641,38.0281170441474,37.903555721587,37.9390427698183,35089.4949584512,0.0,1.0
2021-06-15,42.6608,42.79,42.6207,42.76,76292,38.037835858864,38.1530350204588,38.0020813203195,38.1262859891288,85564.2199434319,0.0,1.0
2021-06-16,42.3338,42.7985,42.225,42.68,38721,37.7462714173662,38.160613912669,37.6492615970758,38.0549552389152,43426.9931372834,0.0,1.0
2021-06-17,42.0045,42.12,41.94,42.04,27023,37.4526562167998,37.5556399874206,37.3951457994401,37.484309237207,30307.2657097908,0.0,1.0
2021-06-18,41.4629,41.65,41.427,41.65,86407,36.9697470378542,37.1365718299161,36.9377373636959,37.1365718299161,96908.5559777189,0.0,1.0
2021-06-21,41.8355,41.86,41.36,41.47,61957,37.3019700069737,37.3238150492266,36.8779978603921,36.9760776419357,69487.0022418499,0.0,1.0
2021-06-22,41.7812,41.82,41.54,41.62,40538,37.2535542602663,37.2881496741198,37.0384920483725,37.109822798586,45464.8239404766,0.0,1.0
2021-06-23,41.68,41.91,41.66,41.88,27219,37.1633208612462,37.3683967681101,37.1454881736928,37.34164773678,30527.0867540538,0.0,1.0
2021-06-24,41.8638,41.92,41.78,41.8699,22021,37.5055301353956,37.5558793820862,37.4304542123942,37.5109950892179,24579.9149211326,0.2,1.0
2021-06-25,41.97,42.05,41.9001,42.04,21927,37.6006740855477,37.672345611086,37.5380510901086,37.6633866703937,24474.9918021741,0.0,1.0
2021-06-28,41.9495,42.0,41.8777,41.96,18908,37.5823082571285,37.6275509076246,37.5179830629578,37.5917151448554,21105.1737581752,0.0,1.0
2021-06-29,41.9289,41.9595,41.81,41.94,32894,37.5638528393024,37.5912671978208,37.457331034471,37.5737972634708,36716.3944151372,0.0,1.0
2021-06-30,41.6767,41.84,41.5599,41.69,19043,37.3379083550428,37.4842078565479,37.2332679277568,37.3498237461635,21255.861216254,0.0,1.0
2021-07-01,41.69,41.69,41.48,41.6579,77382,37.3498237461635,37.3498237461635,37.1616859916254,37.3210655465413,86374.0509707592,0.0,1.0
2021-07-02,41.7674,41.82,41.585,41.65,100962,37.4191659471219,37.4662899751633,37.2557548688945,37.3139879833944,112694.126981853,0.0,1.0
2021-07-06,41.5529,41.73,41.38,41.73,42878,37.2269966692722,37.3856595089327,37.0720965847025,37.3856595089327,47860.5690926083,0.0,1.0
2021-07-07,41.843,41.91,41.65,41.8355,20731,37.4868955387556,37.5469204413939,37.3139879833944,37.4801763332364,23140.0125439354,0.0,1.0
2021-07-08,41.3026,41.3999,41.1201,41.25,25209,37.0027543837442,37.0899248766802,36.8392537161098,36.9556303557027,28138.3713385783,0.0,1.0
2021-07-09,41.8936,41.925,41.6,41.6,19477,37.5322277786586,37.5603588524324,37.2691932799329,37.2691932799329,21740.2934888925,0.0,1.0
2021-07-12,42.0588,42.09,41.9207,42.0,15674,37.6802294788952,37.7081813738552,37.5565065079347,37.6275509076246,17495.3719846435,0.0,1.0
2021-07-13,41.9072,42.0971,41.87,41.99,26624,37.5444119380001,37.7145422217467,37.5110846786248,37.6185919669323,29717.7991399226,0.0,1.0
2021-07-14,42.1054,42.22,42.0601,42.2,17399,37.7219781425213,37.824647602855,37.6813941411852,37.8067297214704,19420.8228378724,0.0,1.0
2021-07-15,41.9889,42.1053,41.89,42.09,95450,37.6176064834561,37.7218885531144,37.5290025600094,37.7081813738552,106541.613878666,0.0,1.0
2021-07-16,41.7461,42.01,41.71,41.995,28591,37.4000834034473,37.6365098483169,37.3677416275481,37.6230714372784,31913.3712143002,0.0,1.0
2021-07-19,41.1688,41.26,41.05,41.23,25743,36.8828837572813,36.964589296395,36.7764515418569,36.9377124743181,28734.4239505344,0.0,1.0
2021-07-20,41.4115,41.52,41.035,41.13,55711,37.1003172478832,37.1975217543946,36.7630131308184,36.8481230673952,62184.8072372382,0.0,1.0
2021-07-21,41.8336,41.86,41.541,41.59,28313,37.4784741345048,37.5021257379325,37.2163355298484,37.2602343392406,31603.0666709972,0.0,1.0
2021-07-22,41.853,41.87,41.75,41.87,16526,37.4958544794479,37.5110846786248,37.4035773903173,37.5110846786248,18446.3772756295,0.0,1.0
2021-07-23,42.12,42.16,41.9596,42.04,22669,37.7350581959321,37.7708939587012,37.5913567872277,37.6633866703937,25303.2147199108,0.0,1.0
2021-07-26,41.9777,42.0,41.92,41.98,16073,37.6075724698808,37.6275509076246,37.5558793820862,37.60963302624,17940.7371385207,0.0,1.0
2021-07-27,41.6713,41.77,41.5118,41.77,17143,37.3330705270689,37.4214952717019,37.1901754230269,37.4214952717019,19135.0747692193,0.0,1.0
2021-07-28,42.0714,42.1445,41.7201,41.7201,32045,37.6915177441675,37.7570076006282,37.3767901576473,37.3767901576473,35768.7377343307,0.0,1.0
2021-07-29,42.4489,42.53,42.41,42.41,12685,38.0297177553015,38.102374764316,37.9948674760085,37.9948674760085,14159.0400424399,0.0,1.0
2021-07-30,42.3645,42.4821,42.333,42.4821,12816,37.9541042958586,38.0594614383999,37.9258836326779,38.0594614383999,14305.2626869459,0.0,1.0
2021-08-02,42.5,42.6831,42.475,42.55,33672,38.0754979422391,38.239536146315,38.0531005905084,38.1202926457006,37584.8006550284,0.0,1.0
2021-08-03,42.7769,42.8425,42.59,42.69,22492,38.3235710100087,38.3823416609501,38.1561284084698,38.2457178153927,25105.6467193186,0.0,1.0
2021-08-04,43.0,43.0699,42.9007,42.98,33680,38.5234449768537,38.5860679722928,38.4344826957793,38.5055270954691,37593.7302821738,0.0,1.0
2021-08-05,43.1657,43.2511,43.13,43.1999,42920,38.671894624125,38.7484039776372,38.6399112058535,38.7025342012926,47907.4496351216,0.0,1.0
2021-08-06,42.665,42.81,42.6347,42.71,18993,38.223320463662,38.3532251037002,38.1961748733643,38.2636356967773,21200.0510465952,0.0,1.0
2021-08-09,42.6467,42.78,42.63,42.78,61893,38.2069256021951,38.3263482816233,38.1919641712389,38.3263482816233,69085.1766138533,0.0,1.0
2021-08-10,42.65,42.779,42.601,42.69,68386,38.2098820526235,38.3254523875541,38.1659832432313,38.2457178153927,76332.6852457463,0.0,1.0
2021-08-11,42.79,42.79,42.66,42.75,19738,38.3353072223156,38.3353072223156,38.2188409933158,38.2994714595464,22031.6225745114,0.0,1.0
2021-08-12,42.6719,42.6883,42.4731,42.64,50625,38.2295021327396,38.244194795475,38.0513983917769,38.2009231119312,56507.7967795442,0.0,1.0
2021-08-13,42.8429,42.8429,42.635,42.64,21555,38.3827000185778,38.3827000185778,38.1964436415851,38.2009231119312,24059.7641399126,0.0,1.0
2021-08-16,42.76,42.76,42.515,42.63,26312,38.3084304002387,38.3084304002387,38.0889363532776,38.1919641712389,29369.5436812517,0.0,1.0
2021-08-17,42.3388,42.47,42.1538,42.38,18005,37.9310798182794,38.0486211201623,37.765339415472,37.9679906539317,20097.2420941371,0.0,1.0
2021-08-18,42.2393,42.495,42.2079,42.36,26106,37.8419383583911,38.071018471893,37.8138072846173,37.9500727725471,29139.6057822574,0.0,1.0
2021-08-19,41.8657,41.9842,41.64,41.64,17386,37.5072323341271,37.6133957813308,37.3050290427021,37.3050290427021,19406.3121937611,0.0,1.0
2021-08-20,42.0513,42.0513,41.72,41.81,62627,37.673510273376,37.673510273376,37.3767005682404,37.457331034471,69904.4699044447,0.0,1.0
2021-08-23,42.5211,42.565,42.2773,42.29,16429,38.0944013070999,38.133731056739,37.8759823330218,37.887360187701,18338.1055464915,0.0,1.0
2021-08-24,42.61,42.6343,42.49,42.5,155441,38.1740462898544,38.1958165157366,38.0665390015469,38.0754979422391,173503.771638698,0.0,1.0
2021-08-25,42.68,42.7,42.5,42.56,32470,38.2367588747004,38.254676756085,38.0754979422391,38.1292515863929,36243.1241764306,0.0,1.0
2021-08-26,42.4392,42.5442,42.3901,42.538,13741,38.02102758283,38.1150964600991,37.9770391840309,38.1095419168699,15337.7508256339,0.0,1.0
2021-08-27,42.8407,42.92,42.5154,42.53,20328,38.3807290516255,38.4517734513154,38.0892947109053,38.102374764316,22690.1825764854,0.0,1.0
2021-08-30,42.94,43.02,42.8801,42.98,15736,38.4696913327,38.5413628582383,38.4160272779531,38.5055270954691,17564.5765950204,0.0,1.0
2021-08-31,43.13,43.25,43.0501,43.25,14382,38.6399112058535,38.747418494161,38.5683292697221,38.747418494161,16053.2372006598,0.0,1.0
2021-09-01,43.53,43.65,43.39,43.39,35496,38.9982688335452,39.1057761218527,38.8728436638531,38.8728436638531,39620.7556441817,0.0,1.0
2021-09-02,43.62,43.7263,43.5772,43.68,45771,39.0788992997758,39.1741328393349,39.0405550336128,39.1326529439295,51089.7455090669,0.0,1.0
2021-09-03,43.87,44.0424,43.7,43.7837,23650,39.3028728170831,39.4573249546182,39.1505708253141,39.2255571589086,26398.2102486167,0.0,1.0
2021-09-07,43.7986,43.91,43.76,43.88,26023,39.2389059805401,39.3387085798523,39.2043244694679,39.3118317577754,29046.9609006238,0.0,1.0
2021-09-08,43.47,43.6259,43.3729,43.56,22956,38.9445151893914,39.0841850747843,38.8575238752693,39.0251456556221,25623.5650937524,0.0,1.0
2021-09-09,43.37,43.54,43.28,43.51,27680,38.8549257824685,39.0072277742375,38.7742953162379,38.9803509521606,30896.5099231167,0.0,1.0
2021-09-10,43.32,43.729,43.32,43.72,20742,38.8101310790071,39.1765517533218,38.8101310790071,39.1684887066987,23152.2907812603,0.0,1.0
2021-09-13,43.46,43.6637,43.3838,43.63,15678,38.9355562486991,39.1180498706011,38.8672891206239,39.0878582404681,17499.8367982162,0.0,1.0
2021-09-14,43.37,43.6124,43.37,43.59,27074,38.8549257824685,39.0720905048497,38.8549257824685,39.0520224776989,30220.0906668519,0.0,1.0
2021-09-15,43.54,43.5793,43.35,43.47,29222,39.0072277742375,39.0424364111582,38.8370079010839,38.9445151893914,32617.6955553943,0.0,1.0
2021-09-16,43.3,43.3647,43.1101,43.27,19859,38.7922131976225,38.8501775439016,38.6220829138759,38.7653363755456,22166.6831850857,0.0,1.0
2021-09-17,42.79,43.1999,42.76,43.09,21766,38.3353072223156,38.7025342012926,38.3084304002387,38.6040754430844,24295.2830558727,0.0,1.0
2021-09-20,42.13,42.2299,41.7701,42.12,46423,37.7440171366244,37.8335169541404,37.4215848611088,37.7350581959321,51817.5101214178,0.0,1.0
2021-09-21,42.6,42.74,42.5029,42.57,17637,38.1650873491621,38.2905125188541,38.0780960350399,38.1382105270852,19686.4792454483,0.0,1.0
2021-09-22,42.83,43.03,42.71,42.77,20742,38.3711429850848,38.5503217989306,38.2636356967773,38.317389340931,23152.2907812603,0.0,1.0
2021-09-23,43.13,43.2732,43.0728,43.09,32343,38.6399112058535,38.7682032365671,38.5886660650936,38.6040754430844,36101.3663454972,0.0,1.0
2021-09-24,42.35,42.52,42.35,42.39,18983,38.1561284084698,38.3092935047966,38.1561284084698,38.1921672546643,21069.4869614063,0.24,1.0
2021-09-27,41.98,42.0269,41.86,42.01,16750,37.8227690811703,37.8650246283334,37.7146525425867,37.8497982158162,18591.0502346076,0.0,1.0
2021-09-28,40.74,41.11,40.63,41.11,46832,36.7055648491395,37.038924176439,36.6064580221045,37.038924176439,51979.4665425161,0.0,1.0
2021-09-29,40.53,40.85,40.4696,40.85,21434,36.5163609066182,36.8046716761745,36.4619422488644,36.8046716761745,23789.8848196167,0.0,1.0
2021-09-30,40.46,40.7995,40.46,40.67,21536,36.4532929257777,36.7591726328539,36.4532929257777,36.6424968682991,23903.0959911946,0.0,1.0
2021-10-01,40.63,40.67,40.1,40.58,61758,36.6064580221045,36.6424968682991,36.1289433100269,36.5614094643614,68546.0346500834,0.0,1.0
2021-10-04,40.11,40.45,39.92,40.36,29637,36.1379530215755,36.4442832142291,35.9667685021514,36.3631958102914,32894.5048240636,0.0,1.0
2021-10-05,40.2074,40.34,40.06,40.11,26034,36.2257076120592,36.3451763871941,36.0929044638323,36.1379530215755,28895.486675091,0.0,1.0
2021-10-06,39.9609,39.98,39.5,39.63,27694,36.0036182223854,36.0208267714432,35.5883606171088,35.705486867241,30737.9429968491,0.0,1.0
2021-10-07,40.4356,40.59,40.3255,40.3255,30648,36.4313092295991,36.57041917591,36.3321123054486,36.3321123054486,34016.6273188211,0.0,1.0
2021-10-08,40.4232,40.64,40.3255,40.48,20228,36.4201371872788,36.6154677336532,36.3321123054486,36.471312348875,22451.3292027249,0.0,1.0
2021-10-11,40.22,40.5138,40.22,40.33,17258,36.2370598486105,36.5017651739094,36.2370598486105,36.3361666756455,19154.8862656035,0.0,1.0
2021-10-12,40.19,40.28,40.155,40.22,8587,36.2100307139646,36.2911181179023,36.1784967235444,36.2370598486105,9530.82676803435,0.0,1.0
2021-10-13,40.74,40.74,40.41,40.41,20298,36.7055648491395,36.7055648491395,36.4082443680346,36.4082443680346,22529.0231440039,0.0,1.0
2021-10-14,41.11,41.1764,41.04,41.13,27015,37.038924176439,37.098748661122,36.9758561955986,37.0569435995363,29984.3117664433,0.0,1.0
2021-10-15,41.52,41.52,41.3338,41.35,27373,37.4083223499331,37.4083223499331,37.2405615208975,37.2551572536063,30381.6607804127,0.0,1.0
2021-10-18,41.49,41.53,41.2,41.31,38586,37.3812932152872,37.4173320614817,37.1200115803767,37.2191184074117,42827.1202598548,0.0,1.0
2021-10-19,41.83,41.84,41.655,41.655,37508,37.6876234079407,37.6966331194894,37.5299534558396,37.5299534558396,41630.633564159,0.0,1.0
2021-10-20,41.76,41.8,41.64,41.8,18123,37.6245554271003,37.6605942732948,37.5164388885167,37.6605942732948,20114.961397122,0.0,1.0
2021-10-21,41.71,41.73,41.5699,41.62,25748,37.5795068693571,37.5975262924544,37.4532808105607,37.4984194654194,28578.0514292942,0.0,1.0
2021-10-22,41.94,42.08,41.7701,41.89,38237,37.7867302349757,37.9128661966566,37.6336552357644,37.7416816772326,42439.760466907,0.0,1.0
2021-10-25,42.19,42.2399,41.945,41.97,18442,38.0119730236916,38.0569314843193,37.7912350907501,37.8137593696216,20469.0237866647,0.0,1.0
2021-10-26,42.2,42.4,42.04,42.4,37498,38.0209827352403,38.201176966213,37.8768273504621,38.201176966213,41619.5344296905,0.0,1.0
2021-10-27,41.88,42.1,41.88,41.99,27856,37.7326719656839,37.9308856197539,37.7326719656839,37.8317787927189,30917.7489752376,0.0,1.0
2021-10-28,42.3384,42.395,42.0539,42.11,19479,38.1456771430734,38.1966721104386,37.8893508495147,37.9398953313025,21620.0040310401,0.0,1.0
2021-10-29,42.05,42.05,41.7443,41.9,21119,37.8858370620107,37.8858370620107,37.610410179969,37.7506913887812,23440.2620838614,0.0,1.0
2021-11-01,42.3804,42.3804,42.21,42.21,28682,38.1835179315776,38.1835179315776,38.0299924467889,38.0299924467889,31834.5374823293,0.0,1.0
2021-11-02,42.09,42.2477,42.09,42.19,42480,37.9218759082053,38.0639590593272,37.9218759082053,38.0119730236916,47149.1232218585,0.0,1.0
2021-11-03,42.7483,42.81,42.28,42.4,34059,38.5149852194519,38.570575139707,38.0930604276293,38.201176966213,37802.542086,0.0,1.0
2021-11-04,42.78,42.8149,42.615,42.8,30712,38.5435460050611,38.5749898983658,38.3948857645086,38.5615654281584,34087.661779419,0.0,1.0
2021-11-05,42.83,42.83,42.6202,42.83,61145,38.5885945628043,38.5885945628043,38.3995708145139,38.5885945628043,67865.657707169,0.0,1.0
2021-11-08,43.1426,43.2099,42.99,43.06,18570,38.8702381458146,38.9308735045369,38.7327499475824,38.7958179284229,20611.0927078605,0.0,1.0
2021-11-09,43.09,43.33,42.944,43.33,30317,38.8228470630688,39.039080140236,38.6913052744587,39.039080140236,33649.2459679163,0.0,1.0
2021-11-10,42.38,42.8229,42.31,42.78,31950,38.1831575431157,38.5821976676047,38.1200895622752,38.5435460050611,35461.7346266097,0.0,1.0
2021-11-11,42.89,43.0762,42.89,42.92,36503,38.6426528320961,38.8104136611317,38.6426528320961,38.669681966742,40515.1705500824,0.0,1.0
2021-11-12,43.22,43.2585,42.9501,43.15,35376,38.939973313201,38.9746607026633,38.6968011985034,38.8769053323606,39264.2980954913,0.0,1.0
2021-11-15,43.0956,43.35,43.0956,43.35,43651,38.827892501536,39.0570995633333,38.827892501536,39.0570995633333,48448.8318681109,0.0,1.0
2021-11-16,42.88,43.08,42.8026,43.0111,293667,38.6336431205474,38.8138373515201,38.563907953161,38.75176043895,325944.952193822,0.0,1.0
2021-11-17,43.06,43.1847,43.0,43.14,61057,38.7958179284229,38.9081690314344,38.7417596591311,38.867895620812,67767.9853238469,0.0,1.0
2021-11-18,43.07,43.11,42.92,43.03,53102,38.8048276399715,38.840866486166,38.669681966742,38.768788793777,58938.6238542169,0.0,1.0
2021-11-19,42.93,43.14,42.93,43.11,15694,38.6786916782906,38.867895620812,38.6786916782906,38.840866486166,17418.9816347422,0.0,1.0
2021-11-22,42.66,43.0297,42.66,42.85,29522,38.4354294664775,38.7685185024305,38.4354294664775,38.6066139859015,32766.8647776767,0.0,1.0
2021-11-23,42.34,42.47,42.15,42.41,18238,38.1471186969211,38.2642449470534,37.9759341774971,38.2101866777616,20242.6014435089,0.0,1.0
2021-11-24,42.07,42.09,41.81,41.83,21979,37.903856485108,37.9218759082053,37.6696039848435,37.6876234079407,24394.7876481457,0.0,1.0
2021-11-26,40.8519,41.25,40.82,41.25,23468,36.8063835213688,37.1650601381199,36.7776425415286,37.1650601381199,26047.4487704938,0.0,1.0
2021-11-29,41.63,41.6697,41.3899,41.55,29727,37.5074291769681,37.5431977318161,37.2911060026853,37.435351484579,32994.3970342794,0.0,1.0
2021-11-30,41.3402,41.8,41.005,41.61,32093,37.2463277362886,37.6605942732948,36.9443222051784,37.4894097538708,35620.4522495082,0.0,1.0
2021-12-01,41.22,42.22,41.22,41.895,59533,37.138031003474,38.0390021583375,37.138031003474,37.7461865330069,66076.4772308594,0.0,1.0
2021-12-02,41.7373,41.9,41.5,41.5,42157,37.6041033818849,37.7506913887812,37.3903029268358,37.3903029268358,46790.6211785285,0.0,1.0
2021-12-03,41.2681,41.8,41.0434,41.8,20418,37.1813677160229,37.6605942732948,36.9789194975251,37.6605942732948,22662.212757625,0.0,1.0
2021-12-06,41.45,41.48,41.26,41.4,21697,37.3452543690926,37.3722835037385,37.1740698496685,37.3002058113494,24081.7920561362,0.0,1.0
2021-12-07,42.8,42.8,42.44,42.44,54065,38.5615654281584,38.5615654281584,38.2372158124075,38.2372158124075,60007.4705035259,0.0,1.0
2021-12-08,42.94,43.0,42.7701,42.96,46011,38.6877013898392,38.7417596591311,38.5346263906279,38.7057208129365,51068.2276026586,0.0,1.0
2021-12-09,42.58,42.67,42.5201,42.67,30485,38.3633517740884,38.4444391780261,38.3093836019121,38.4444391780261,33835.7114269858,0.0,1.0
2021-12-10,42.5226,42.56,42.3863,42.53,20718,38.3116360297992,38.3453323509911,38.1888336613913,38.3183032163452,22995.1867916776,0.0,1.0
2021-12-13,42.181,42.58,42.18,42.58,18425,38.0038642832978,38.3633517740884,38.002963312143,38.3633517740884,20450.1552580684,0.0,1.0
2021-12-14,41.84,42.07,41.7,42.0,17554,37.6966331194894,37.903856485108,37.5704971578085,37.8407885042676,19483.4206458688,0.0,1.0
2021-12-15,42.43,42.43,41.72,41.95,24958,38.2282061008589,38.2282061008589,37.5885165809058,37.7957399465244,27701.2198062887,0.0,1.0
2021-12-16,42.46,42.8095,42.27,42.77,92702,38.2552352355048,38.5701246541296,38.0840507160807,38.5345362935125,102891.19634917,0.0,1.0
2021-12-17,41.74,42.23,41.74,42.08,25888,37.606536004003,38.0480118698862,37.606536004003,37.9128661966566,28733.4393118521,0.0,1.0
2021-12-20,41.59,41.61,41.34,41.47,44971,37.4713903307735,37.4894097538708,37.2461475420576,37.3632737921899,49913.9176179426,0.0,1.0
2021-12-21,42.24,42.31,41.891,41.97,50915,38.0570215814348,38.1200895622752,37.7425826483874,37.8137593696216,56511.2431459729,0.0,1.0
2021-12-22,42.78,42.81,42.2803,42.37,35587,38.5435460050611,38.570575139707,38.0933307189758,38.174147831567,39498.489832775,0.0,1.0
2021-12-23,43.04,43.0964,42.7298,42.7855,54675,38.7777985053256,38.8286132784599,38.4983172530869,38.5485013464128,60684.5177060998,0.0,1.0
2021-12-27,43.53,43.57,43.12,43.12,20566,39.221463731115,39.2575045891266,38.8520449364962,38.8520449364962,22825.205763287,0.00243,1.0
2021-12-28,43.48,43.62,43.44,43.57,53612,39.1764126586005,39.3025556616411,39.140371800589,39.2575045891266,59501.3581338785,0.0,1.0
2021-12-29,43.52,43.59,43.3701,43.46,37037,39.2124535166122,39.2755250181324,39.0773904012137,39.1583922295948,41105.5696710522,0.0,1.0
2021-12-30,43.57,43.68,43.52,43.68,36529,39.2575045891266,39.3566169486585,39.2124535166122,39.3566169486585,40541.7651136396,0.0,1.0
2021-12-31,43.57,43.735,43.49,43.49,13887,39.2575045891266,39.4061731284244,39.1854228731035,39.1854228731035,15412.5076550991,0.0,1.0
2022-01-03,43.58,43.77,43.4,43.77,65731,39.2665148036295,39.4377088791846,39.1043309425774,39.4377088791846,72951.6483529427,0.0,1.0
2022-01-04,43.65,43.7399,43.47,43.69,59453,39.3295863051498,39.4105881335309,39.1674024440977,39.3656271631614,65984.0006926337,0.0,1.0
2022-01-05,43.21,43.7536,43.11,43.62,48280,38.9331368670223,39.4229321273998,38.8430347219933,39.3025556616411,53583.6299840269,0.0,1.0
2022-01-06,42.81,42.97,42.65,42.84,235859,38.5727282869064,38.7168917189528,38.42856485486,38.5997589304151,261768.46280867,0.0,1.0
2022-01-07,42.89,42.9,42.5792,42.73,29182,38.6448100029296,38.6538202174325,38.3647725361795,38.5006465708832,32387.6862094837,0.0,1.0
2022-01-10,42.36,42.36,41.86,42.17,115010,38.167268634276,38.167268634276,37.7167579091311,37.9960745587209,127644.019976448,0.0,1.0
2022-01-11,42.74,42.81,42.22,42.3042,1107647,38.5096567853861,38.5727282869064,38.0411256312354,38.1169916373498,1229323.67441834,0.0,1.0
2022-01-12,43.41,43.56,43.2461,43.38,107487,39.1133411570803,39.2484943746237,38.9656637413778,39.0863105135716,119294.607209882,0.0,1.0
2022-01-13,42.89,43.47,42.89,43.47,112554,38.6448100029296,39.1674024440977,38.6448100029296,39.1674024440977,124918.224714626,0.0,1.0
2022-01-14,42.5876,42.74,42.35,42.58,42784,38.3723411163619,38.5096567853861,38.1582584197731,38.3654933533397,47483.8861896564,0.0,1.0
2022-01-18,42.0781,42.28,42.02,42.24,61390,37.9132706874393,38.0951869182528,37.8609213411774,38.0591460602412,68133.7830306423,0.0,1.0
2022-01-19,42.47,42.81,42.35,42.5812,72680,38.2663809938079,38.5727282869064,38.1582584197731,38.3665745790801,80664.0063636924,0.0,1.0
2022-01-20,42.27,42.835,42.2001,42.81,197241,38.0861767037499,38.5952538231636,38.0231953043746,38.5727282869064,218908.217930395,0.0,1.0
2022-01-21,41.4,41.86,41.39,41.77,42652,37.3022880419978,37.7167579091311,37.2932778274949,37.635665978605,47337.3857928483,0.0,1.0
2022-01-24,40.62,40.7,39.5792,40.35,176274,36.5994913107717,36.6715730267949,35.6617081853101,36.3562155191935,195637.961719229,0.0,1.0
2022-01-25,40.46,40.8393,39.9933,40.29,171413,36.4553278787254,36.7970853148203,36.0348211678751,36.3021542321761,190242.973621624,0.0,1.0
2022-01-26,40.45,41.1768,40.2101,40.92,316634,36.4463176642225,37.1011800542931,36.2301626182979,36.8697977458587,351416.716991764,0.0,1.0
2022-01-27,40.19,40.525,40.1101,40.29,94794,36.2120520871471,36.5138942729942,36.140060473269,36.3021542321761,105207.262235001,0.0,1.0
2022-01-28,40.3,40.3,39.6899,39.91,45899,36.311164446679,36.311164446679,35.7614512598572,35.959766081066,50941.0735840275,0.0,1.0
2022-01-31,41.17,41.31,40.44,40.44,43678,37.0950531084311,37.2211961114717,36.4373074497196,36.4373074497196,48476.0934225834,0.0,1.0
2022-02-01,41.54,41.57,41.1401,41.47,61031,37.4284310450383,37.455461688547,37.0681125670674,37.3653595435181,67735.3463453842,0.0,1.0
2022-02-02,41.8204,41.95,41.58,41.95,85504,37.6810774596996,37.7978498396572,37.4644719030499,37.7978498396572,94896.7418838906,0.0,1.0
2022-02-03,40.97,41.3558,40.965,41.28,87190,36.9148488183732,37.262462893895,36.9103437111217,37.194165467963,96767.9514976657,0.0,1.0
2022-02-04,40.97,41.149,40.69,40.8,42348,36.9148488183732,37.076131657975,36.662562812292,36.7616751718239,46999.9909395934,0.0,1.0
2022-02-07,41.06,41.25,40.9301,40.98,36479,36.9959407488992,37.1671348244543,36.8788980625066,36.923859032876,40486.2725390911,0.0,1.0
2022-02-08,41.11,41.29,40.8301,40.95,76640,37.0409918214137,37.2031756824659,36.7887959174776,36.8968283893674,85059.0182679334,0.0,1.0
2022-02-09,42.12,42.12,41.7891,41.86,58229,37.9510234862064,37.9510234862064,37.6528754883055,37.7167579091311,64625.5424676865,0.0,1.0
2022-02-10,41.68,42.37,41.56,41.56,53006,37.5545740480789,38.1762788487789,37.4464514740441,37.4464514740441,58828.7881303507,0.0,1.0
2022-02-11,40.75,41.67,40.5801,41.6,119750,36.7166240993094,37.545563833576,36.5635405549052,37.4824923320557,132904.716043646,0.0,1.0
2022-02-14,40.66,40.85,40.44,40.64,28617,36.6355321687833,36.8067262443384,36.4373074497196,36.6175117397775,31760.6201170857,0.0,1.0
2022-02-15,41.38,41.42,41.085,41.17,73754,37.284267612992,37.3203084710036,37.0184662851565,37.0950531084311,81855.9868649942,0.0,1.0
2022-02-16,41.815,41.8621,41.3029,41.38,181144,37.676211943868,37.7186500541767,37.2147988591746,37.284267612992,201042.938480252,0.0,1.0
2022-02-17,41.02,41.4784,41.0001,41.42,72506,36.9598998908876,37.3729281237005,36.9419695640269,37.3203084710036,80470.8922042639,0.0,1.0
2022-02-18,40.84,41.1,40.67,40.98,46146,36.7977160298355,37.0319816069108,36.6445423832862,36.923859032876,51215.2069022971,0.0,1.0
2022-02-22,40.35,40.715,40.0794,40.39,49231,36.3562155191935,36.6850883485493,36.1123991147451,36.3922563772051,54639.0987519393,0.0,1.0
2022-02-23,39.83,40.69,39.8,40.69,278888,35.8876843650428,36.662562812292,35.8606537215341,36.662562812292,309524.262613614,0.0,1.0
2022-02-24,39.26,39.36,38.0201,38.28,71166,35.3741021383776,35.4642042834066,34.2569256421633,34.4911011170936,78983.6912063641,0.0,1.0
2022-02-25,40.47,40.47,39.64,39.64,73592,36.4643380932282,36.4643380932282,35.7164902894877,35.7164902894877,81676.1909234572,0.0,1.0
2022-02-28,39.76,40.1843,39.44,39.57,124645,35.8246128635225,36.2069162648805,35.5362859994298,35.6534187879674,138337.439091943,0.0,1.0
2022-03-01,39.22,39.8744,38.9201,39.66,56402,35.338061280366,35.9276897174356,35.0678449474241,35.7345107184935,62597.8437936845,0.0,1.0
2022-03-02,39.65,39.7629,39.22,39.35,29005,35.7255005039906,35.8272258257283,35.338061280366,35.4551940689037,32191.242495582,0.0,1.0
2022-03-03,39.04,39.69,38.87,39.69,44962,35.1758774193138,35.7615413620022,35.0227037727646,35.7615413620022,49901.1427369888,0.0,1.0
2022-03-04,37.9,38.02,37.5104,38.02,81415,34.1487129659835,34.2568355400182,33.7976750089506,34.2568355400182,90358.5591373145,0.0,1.0
2022-03-07,36.81,37.7339,36.54,37.71,100433,33.1665995851676,33.9990533030903,32.9233237935893,33.9775188904284,111465.71479258,0.0,1.0
2022-03-08,36.92,37.6299,36.52,36.86,100284,33.2657119446995,33.9053470722602,32.9053033645835,33.2116506576821,111300.346920426,0.0,1.0
2022-03-09,38.14,38.24,37.3105,37.4,61881,34.364958114053,34.455060259082,33.6175608210376,33.6982022408386,68678.7201127086,0.0,1.0
2022-03-10,37.66,37.89,37.4757,37.6,82387,33.9324678179139,34.1397027514806,33.7664095646255,33.8784065308965,91437.3347865374,0.0,1.0
2022-03-11,37.03,37.91,37.03,37.91,110880,33.3648243042313,34.1577231804864,33.3648243042313,34.1577231804864,123060.333318743,0.0,1.0
2022-03-14,37.05,37.58,36.93,37.27,247309,33.3828447332371,33.8603861018907,33.2747221592024,33.5810694523009,274476.262380276,0.0,1.0
2022-03-15,37.16,37.27,36.7476,37.01,115078,33.481957092769,33.5810694523009,33.1103758466695,33.3468038752255,127719.489877835,0.0,1.0
2022-03-16,38.7853,38.88,37.8013,38.02,52710,34.946387255925,35.0317139872675,34.0597821488399,34.2568355400182,58500.2720890236,0.0,1.0
2022-03-17,39.5192,39.5899,38.86,38.86,52020,35.6076468982927,35.6713491148282,35.0136935582617,35.0136935582617,57734.4745602544,0.0,1.0
2022-03-18,39.98,40.03,39.17,39.17,74965,36.0228375825862,36.0678886551007,35.2930102078515,35.2930102078515,83200.0170205589,0.0,1.0
2022-03-21,40.01,40.1953,39.79,40.06,37113,36.0498682260949,36.2168275008336,35.8516435070312,36.0949192986094,41189.9183843661,0.0,1.0
2022-03-22,40.09,40.31,39.99,40.31,125688,36.1219499421181,36.3201746611819,36.0318477970891,36.3201746611819,139495.014197025,0.0,1.0
2022-03-23,39.81,40.04,39.69,39.81,53440,35.869663936037,36.0768988696036,35.7615413620022,35.869663936037,59310.4636774316,0.0,1.0
2022-03-24,40.12,40.12,39.7811,39.82,31439,36.1489805856268,36.1489805856268,35.8436244161236,35.8786741505399,34892.6210246028,0.0,1.0
2022-03-25,39.63,39.73,39.3701,39.65,63953,36.0408580115921,36.1318013828047,35.8044961898102,36.0590466858346,70321.7828272796,0.37,1.0
2022-03-28,39.61,39.63,39.28,39.53,198417,36.0226693373495,36.0408580115921,35.7225562123476,35.9499146403793,218176.4293034,0.0,1.0
2022-03-29,40.2,40.2,39.7884,40.0883,266285,36.5592352275044,36.5592352275044,36.184912311593,36.4576514818598,292803.088833396,0.0,1.0
2022-03-30,40.3,40.49,40.21,40.28,281695,36.6501785987171,36.8229710040212,36.5683295646257,36.6319899244746,309747.699303091,0.0,1.0
2022-03-31,39.7207,40.29,39.7207,40.29,105002,36.123343649282,36.6410842615959,36.123343649282,36.6410842615959,115458.662461965,0.0,1.0
2022-04-01,40.09,40.149,39.8949,39.99,79681,36.4591975191705,36.5128541081859,36.2817670019345,36.3682541479578,87616.061442942,0.0,1.0
2022-04-04,40.37,40.47,40.25,40.27,36581,36.713838958566,36.8047823297787,36.6047069131108,36.6228955873533,40223.9322253017,0.0,1.0
2022-04-05,39.79,40.45,39.77,40.33,44780,36.1863674055324,36.7865936555362,36.1681787312898,36.6774616100809,49239.4326303001,0.0,1.0
2022-04-06,39.1,39.275,38.9048,39.14,43532,35.5588581441648,35.718009043787,35.3813366835576,35.5952354926498,47867.1500951814,0.0,1.0
2022-04-07,39.1,39.209,38.7449,38.88,28913,35.5588581441648,35.6579864187866,35.2359182329885,35.3587827274968,31792.3116489474,0.0,1.0
2022-04-08,39.15,39.285,39.0,39.02,17059,35.6043298297711,35.7271033809082,35.467914772952,35.4861034471946,18757.8267360494,0.0,1.0
2022-04-11,38.45,38.82,38.45,38.81,46864,34.9677262312822,35.3042167047692,34.9677262312822,35.2951223676479,51530.96853029,0.0,1.0
2022-04-12,38.33,38.91,38.22,38.82,193101,34.858594185827,35.3860657388606,34.758556477493,35.3042167047692,212331.03350477,0.0,1.0
2022-04-13,38.84,38.93,38.4489,38.49,59538,35.3224053790117,35.4042544131032,34.9667258541989,35.0041035797673,65467.1134422245,0.0,1.0
2022-04-14,38.51,38.95,38.51,38.95,211332,35.0222922540098,35.4224430873457,35.0222922540098,35.4224430873457,232377.574288222,0.0,1.0
2022-04-18,38.3614,38.6189,38.26,38.26,48360,34.8871504043878,35.1213295852605,34.7949338259781,34.7949338259781,53175.9482358489,0.0,1.0
2022-04-19,38.44,38.45,38.0416,38.17,46890,34.9586318941609,34.9677262312822,34.5963135032496,34.7130847918867,51559.5577497717,0.0,1.0
2022-04-20,38.5067,38.6,38.42,38.6,29982,35.0192911227598,35.1041412881013,34.9404432199184,35.1041412881013,32967.7684037887,0.0,1.0
2022-04-21,37.53,38.4992,37.41,38.49,45601,34.1310472161254,35.0124703699189,34.0219151706702,35.0041035797673,50142.1922147011,0.0,1.0
2022-04-22,36.64,37.26,36.605,37.2465,42067,33.3216512123324,33.8855001138511,33.2898210324079,33.8732227587374,46256.2575359276,0.0,1.0
2022-04-25,36.22,36.22,35.6282,35.75,301520,32.9396890532391,32.9396890532391,32.4014861824023,32.5122552085394,331546.97915784,0.0,1.0
2022-04-26,35.1,35.88,35.0108,35.88,105745,31.9211232956568,32.6304815911159,31.8400018085351,32.6304815911159,116275.654387921,0.0,1.0
2022-04-27,35.565,35.7999,35.32,35.4,83036,32.3440099717959,32.5576359507745,32.1211987123248,32.1939534092949,91305.1703414382,0.0,1.0
2022-04-28,36.12,36.18,35.3501,35.69,347540,32.8487456820264,32.903311704754,32.1485726670598,32.4576891858118,382149.897640342,0.0,1.0
2022-04-29,35.84,36.6284,35.76,36.4,43522,32.5941042426308,33.3111017812717,32.5213495456606,33.1033871214219,47856.1542415347,0.0,1.0
2022-05-02,35.7213,35.775,35.257,35.73,105617,32.4861544610013,32.5349910513426,32.0639043884608,32.4940665342968,116134.907461242,0.0,1.0
2022-05-03,36.029,36.0709,35.79,35.92,45721,32.7659872142228,32.8040924867609,32.5486325570245,32.666858939601,50274.1424584626,0.0,1.0
2022-05-04,36.56,36.6244,35.45,35.88,65598,33.2488965153622,33.3074640464232,32.2394250949013,32.6304815911159,72130.6007521758,0.0,1.0
2022-05-05,35.19,36.1099,34.88,36.1,51994,32.0029723297483,32.8395604015339,31.7210478789889,32.8305570077838,57171.8414510903,0.0,1.0
2022-05-06,34.75,34.97,34.41,34.75,67289,31.6028214964124,31.8028969130803,31.2936140342892,31.6028214964124,73989.999603847,0.0,1.0
2022-05-09,33.36,33.86,33.269,33.86,145663,30.3387086365559,30.7934254926194,30.2559501687524,30.7934254926194,160168.902975154,0.0,1.0
2022-05-10,33.55,34.04,33.3,34.04,162049,30.51150104186,30.9571235608023,30.2841426138283,30.9571235608023,178186.708760775,0.0,1.0
2022-05-11,33.38,34.27,33.37,33.77,102114,30.3568973107984,31.1662933145915,30.3478029736772,30.711576458528,112283.059928774,0.0,1.0
2022-05-12,33.29,33.6058,32.96,33.09,144953,30.275048276707,30.5622474429967,29.9749351517051,30.0931615342816,159388.197366233,0.0,1.0
2022-05-13,34.2869,34.3747,33.85,33.85,184407,31.1816627443264,31.2615110242511,30.7843311554981,30.7843311554981,202771.238344256,0.0,1.0
2022-05-16,34.25,34.43,33.9991,34.12,342282,31.1481046403489,31.3118027085318,30.9199277219763,31.0298782577724,376368.277792863,0.0,1.0
2022-05-17,35.31,35.36,34.99,35.28,56220,32.1121043752035,32.1575760608099,31.8210855873229,32.0848213638397,61818.6892022214,0.0,1.0
2022-05-18,34.35,34.95,34.251,34.9,91135,31.2390480115616,31.7847082388378,31.149014074061,31.7392365532314,100210.712209969,0.0,1.0
2022-05-19,34.63,34.89,34.1,34.1,71065,31.4936894509572,31.7301422161102,31.0116895835299,31.0116895835299,78142.0339408726,0.0,1.0
2022-05-20,35.01,35.1866,34.56,35.17,119736,31.8392742615654,31.999880255127,31.4300290911083,31.9847836555057,131659.953225137,0.0,1.0
2022-05-23,35.67,35.762,35.43,35.48,45540,32.4395005115692,32.5231684130849,32.2212364206587,32.2667081062651,50075.1175074558,0.0,1.0
2022-05-24,35.44,35.56,35.1783,35.51,68055,32.23033075778,32.3394628032353,31.9923319553164,32.2939911176289,74832.2819931907,0.0,1.0
2022-05-25,35.53,35.71,35.15,35.15,151070,32.3121797918714,32.4758778600543,31.9665949812632,31.9665949812632,166114.361041971,0.0,1.0
2022-05-26,35.99,36.05,35.5,35.64,82407,32.7305192994499,32.7850853221775,32.2848967805076,32.4122175002054,90613.5311470554,0.0,1.0
2022-05-27,36.595,36.61,36.26,36.36,40201,33.2807266952867,33.2943682009686,32.9760664017241,33.0670097729368,44204.4312454376,0.0,1.0
2022-05-31,36.79,37.04,36.73,37.04,46855,33.4580662691514,33.6854246971832,33.4035002464238,33.6854246971832,51521.0722620079,0.0,1.0
2022-06-01,36.46,36.99,36.2631,36.99,39603,33.1579531441495,33.6399530115768,32.9788856462317,33.6399530115768,43546.87919736,0.0,1.0
2022-06-02,37.41,37.43,36.77,36.77,63939,34.0219151706702,34.0401038449127,33.4398775949089,33.4398775949089,70306.3886321741,0.0,1.0
2022-06-03,36.93,37.08,36.7601,37.01,36519,33.5853869888492,33.7218020456683,33.4308742011588,33.6581416858194,40155.7579326916,0.0,1.0
2022-06-06,37.03,37.3299,36.88,37.24,44309,33.6763303600619,33.9490695303288,33.5399153032429,33.8673114396086,48721.5279235366,0.0,1.0
2022-06-07,37.17,37.17,36.57,36.57,47982,33.8036510797597,33.8036510797597,33.2579908524835,33.2579908524835,52760.3049680005,0.0,1.0
2022-06-08,36.72,36.97,36.635,36.87,57436,33.3944059093025,33.6217643373343,33.3171040437717,33.5308209661216,63155.7850056705,0.0,1.0
2022-06-09,35.7174,36.3421,35.715,36.2505,35212,32.482607669524,33.0507309094898,32.4804250286149,32.9674267814589,38718.599861057,0.0,1.0
2022-06-10,34.74,34.97,34.5953,34.97,47806,31.5937271592911,31.8028969130803,31.4621321011464,31.8028969130803,52566.7779438171,0.0,1.0
2022-06-13,33.35,33.75,33.25,33.68,84029,30.3296142994346,30.6933877842854,30.2386709282219,30.6297274244365,92397.058608564,0.0,1.0
2022-06-14,33.0268,33.4184,32.77,33.33,44069,30.0356853236752,30.3918195653441,29.802142746401,30.3114256251921,48457.6274360138,0.0,1.0
2022-06-15,33.79,33.9,33.12,33.3,51121,30.7297651327705,30.8298028411045,30.1204445456454,30.2841426138283,56211.9034277261,0.0,1.0
2022-06-16,32.73,32.925,32.5101,32.81,80731,29.7657653979159,29.9431049717807,29.5657809246192,29.8385200948861,88770.6260758545,0.0,1.0
2022-06-17,32.45,32.657,32.1801,32.6101,39382,29.5111239585204,29.6993767369306,29.2656677996173,29.6567242958319,43303.8708317659,0.0,1.0
2022-06-21,32.85,33.1193,32.8,32.94,78909,29.8748974433712,30.1198079420469,29.8294257577648,29.9567464774626,86767.1815414102,0.0,1.0
2022-06-22,32.31,32.63,32.2101,32.3,85371,29.3838032388226,29.6748220267032,29.2929508109811,29.3747089017013,93872.7021679623,0.0,1.0
2022-06-23,32.14,32.23,31.8,32.17,101146,29.229199507761,29.3110485418524,28.9199920456378,29.2564825191248,111218.661295765,0.0,1.0
2022-06-24,32.5301,32.5301,31.91,31.96,46743,30.1796486803049,30.1796486803049,29.6043537950553,29.6507410620485,50383.4382039148,0.655,1.0
2022-06-27,32.55,32.7299,32.44,32.61,62566,30.1981108125682,30.3650121992097,30.0960588251832,30.25377553296,67438.7650485876,0.0,1.0
2022-06-28,32.08,32.71,32.0211,32.58,45447,29.7620705028322,30.3465500669464,29.7074263023142,30.2259431727641,48986.5031352997,0.0,1.0
2022-06-29,31.99,32.2232,31.96,32.19,63572,29.6785734222444,29.8949236355007,29.6507410620485,29.8641224902172,68523.1143379602,0.0,1.0
2022-06-30,31.69,31.7527,31.1301,31.28,113035,29.4002498202853,29.4584194530947,28.8808052044955,29.0198742309411,121838.391574771,0.0,1.0
2022-07-01,31.32,31.32,30.67,31.12,152370,29.0569840445357,29.0569840445357,28.4539495736242,28.8714349765629,164236.879942034,0.0,1.0
2022-07-05,30.58,30.58,30.08,30.22,90757,28.3704524930364,28.3704524930364,27.9065798231045,28.0364641706854,97825.3364369573,0.0,1.0
2022-07-06,30.72,30.7796,30.37,30.6,60319,28.5003368406173,28.5556304628732,28.175625971665,28.3890073998337,65016.7642004565,0.0,1.0
2022-07-07,31.4,31.43,31.19,31.19,262111,29.1312036717248,29.1590360319207,28.9363771503534,28.9363771503534,282524.728217408,0.0,1.0
2022-07-08,31.38,31.46,31.07,31.29,84505,29.1126487649275,29.1868683921166,28.8250477095697,29.0291516843397,91086.4181892865,0.0,1.0
2022-07-11,30.62,30.8317,30.56,30.75,59206,28.407562306631,28.6039659950801,28.3518975862391,28.5281692008133,63817.0815373633,0.0,1.0
2022-07-12,30.46,30.7799,30.4,30.5799,88604,28.2591230522528,28.5559087864752,28.2034583318609,28.3703597185024,95504.6564965804,0.0,1.0
2022-07-13,30.62,30.76,30.15,30.23,47516,28.407562306631,28.5374466542119,27.971521996895,28.0457416240841,51216.6409878958,0.0,1.0
2022-07-14,30.24,30.3621,29.8,30.05,53537,28.0550190774827,28.1682967834801,27.6468111279426,27.8787474629086,57706.5684941699,0.0,1.0
2022-07-15,30.715,30.75,30.4,30.5,63177,28.495698113918,28.5281692008133,28.2034583318609,28.2962328658473,68097.3509489919,0.0,1.0
2022-07-18,31.04,31.455,30.98,31.26,57801,28.7972153493738,29.1822296654173,28.7415506289819,29.0013193241438,62302.657331033,0.0,1.0
2022-07-19,31.7,31.75,31.4,31.4,47861,29.4095272736839,29.4559145406771,29.1312036717248,29.1312036717248,51588.5102769948,0.0,1.0
2022-07-20,31.59,31.7969,31.4601,31.76,32404,29.3074752862989,29.4994257971167,29.1869611666506,29.4651919940757,34927.6882433659,0.0,1.0
2022-07-21,32.08,32.1399,31.66,31.66,134096,29.7620705028322,29.81764244869,29.3724174600894,29.3724174600894,144539.664321763,0.0,1.0
2022-07-22,31.96,32.3981,31.9001,32.32,79780,29.6507410620485,30.0571862954429,29.5951691161907,29.9847293843995,85993.4257516275,0.0,1.0
2022-07-25,32.36,32.43,32.16,32.43,26986,30.0218391979941,30.0867813717845,29.8362901300213,30.0867813717845,29087.7235815169,0.0,1.0
2022-07-26,31.83,32.14,31.7732,32.14,130995,29.5301341678662,29.817735223224,29.477438232562,29.817735223224,141197.152247862,0.0,1.0
2022-07-27,32.6,32.68,32.08,32.15,92815,30.2444980795614,30.3187177067505,29.7620705028322,29.8270126766226,100043.617587582,0.0,1.0
2022-07-28,33.2,33.23,32.7,32.91,116364,30.8011452834797,30.8289776436756,30.3372726135478,30.5320991349192,125426.660744076,0.0,1.0
2022-07-29,33.69,33.73,33.32,33.37,45320,31.255740500013,31.2928503136075,30.9124747242633,30.9588619912565,48849.6121216314,0.0,1.0
2022-08-01,33.58,33.79,33.38,33.55,86847,31.1536885126279,31.3485150339994,30.9681394446552,31.125856152432,93610.8178271697,0.0,1.0
2022-08-02,33.04,33.35,33.0197,33.28,45642,30.6527060291015,30.9403070844593,30.6338727987022,30.8753649106688,49196.6901247904,0.0,1.0
2022-08-03,33.0,33.18,32.82,33.18,33762,30.6155962155069,30.7825903766824,30.4486020543314,30.7825903766824,36391.4519958191,0.0,1.0
2022-08-04,33.31,33.4,33.19,33.21,717217,30.9031972708647,30.9866943514525,30.791867830081,30.8104227368783,773075.292520744,0.0,1.0
2022-08-05,33.15,33.17,32.8956,32.94,29697,30.7547580164865,30.7733129232838,30.5187396020251,30.5599314951151,32009.8616764362,0.0,1.0
2022-08-08,33.2,33.47,33.13,33.31,57513,30.8011452834797,31.0516365252429,30.7362031096892,30.9031972708647,61992.2273157853,0.0,1.0
2022-08-09,32.92,33.17,32.87,33.17,44760,30.5413765883178,30.7733129232838,30.4949893213246,30.7733129232838,48245.9982030941,0.0,1.0
2022-08-10,33.8524,33.9251,33.57,33.67,57548,31.4064063432069,31.473853429415,31.1444110592293,31.2371855932157,62029.9531856938,0.0,1.0
2022-08-11,33.91,34.2595,33.86,34.09,35609,31.459844474783,31.7840914710654,31.4134572077898,31.6268386359585,38382.300044995,0.0,1.0
2022-08-12,34.045,34.08,33.65,33.75,35221,31.5850900956646,31.6175611825599,31.2186306864184,31.3114052204048,37964.0818300084,0.0,1.0
2022-08-15,33.73,33.7527,33.55,33.65,56316,31.2928503136075,31.3139101328224,31.125856152432,31.2186306864184,60702.0025649117,0.0,1.0
2022-08-16,33.88,33.9881,33.6801,33.73,46610,31.4320121145871,31.5323013858264,31.2465558211483,31.2928503136075,50240.0798982622,0.0,1.0
2022-08-17,33.59,33.72,33.39,33.58,69191,31.1629659660266,31.2835728602089,30.9774168980538,31.1536885126279,74579.7332812842,0.0,1.0
2022-08-18,33.4929,33.5893,33.3445,33.57,62434,31.0728818935258,31.1623165442887,30.93520448509,31.1444110592293,67296.4846249324,0.0,1.0
2022-08-19,33.0,33.23,32.89,33.23,109353,30.6155962155069,30.8289776436756,30.5135442281219,30.8289776436756,117869.630060388,0.0,1.0
2022-08-22,32.48,32.74,32.41,32.74,32368,30.1331686387777,30.3743824271423,30.0682264649872,30.3743824271423,34888.88449146,0.0,1.0
2022-08-23,32.69,32.8,32.5,32.5,25854,30.3279951601491,30.4300471475341,30.151723545575,30.151723545575,27867.5611604735,0.0,1.0
2022-08-24,32.63,32.8,32.51,32.54,45634,30.2723304397573,30.4300471475341,30.1610009989736,30.1888333591695,49188.0670688113,0.0,1.0
2022-08-25,33.14,33.17,32.72,32.72,30699,30.7454805630879,30.7733129232838,30.355827520345,30.355827520345,33089.8994378191,0.0,1.0
2022-08-26,32.19,33.307,32.14,33.19,28218,29.8641224902172,30.9004140348451,29.817735223224,30.791867830081,30415.6742022991,0.0,1.0
2022-08-29,31.73,32.13,31.67,32.0,624823,29.4373596338798,29.8084577698254,29.381694913488,29.6878508756431,673485.463254063,0.0,1.0
2022-08-30,31.35,31.94,31.2493,31.94,274678,29.0848164047316,29.6321861552512,28.9913924490073,29.6321861552512,296070.471278585,0.0,1.0
2022-08-31,31.17,31.43,31.0914,31.43,96119,28.9178222435561,29.1590360319207,28.8449014598428,29.1590360319207,103604.939706953,0.0,1.0
2022-09-01,30.49,30.71,30.2,30.57,93967,28.2869554124487,28.4910593872187,28.0179092638881,28.3611750396378,101285.337648573,0.0,1.0
2022-09-02,30.25,30.9199,30.16,30.68,43831,28.0642965308813,28.6857931340561,27.9807994502936,28.4632270270228,47244.6458275205,0.0,1.0
2022-09-06,30.24,30.4899,30.13,30.42,75234,28.0550190774827,28.2868626379147,27.9529670900977,28.2220132386582,81093.3741915009,0.0,1.0
2022-09-07,30.48,30.58,29.86,29.99,85952,28.27767795905,28.3704524930364,27.7024758483344,27.8230827425167,92646.1134395073,0.0,1.0
2022-09-08,30.59,30.655,30.11,30.22,839180,28.379729946435,28.4400333935262,27.9344121833004,28.0364641706854,904537.014568198,0.0,1.0
2022-09-09,31.61,31.67,31.26,31.26,49185,29.3260301930962,29.381694913488,29.0013193241438,29.0013193241438,53015.6260415366,0.0,1.0
2022-09-12,32.0,32.2433,31.967,32.11,49087,29.6878508756431,29.9135713168319,29.6572352794276,29.7899028630281,52909.9936057926,0.0,1.0
2022-09-13,30.7,31.4361,30.67,31.34,38568,28.4817819338201,29.1646952784938,28.4539495736242,29.0755389513329,41571.7528752665,0.0,1.0
2022-09-14,30.8,31.02,30.64,30.91,90415,28.5745564678065,28.7786604425765,28.4261172134282,28.6766084551915,97456.7007938504,0.0,1.0
2022-09-15,30.39,30.7318,30.31,30.58,24479,28.1941808784623,28.5112842356277,28.1199612512732,28.3704524930364,26385.4734140648,0.0,1.0
2022-09-16,30.08,30.2298,29.84,29.86,112974,27.9065798231045,28.0455560750161,27.6839209415372,27.7024758483344,121772.64077293,0.0,1.0
2022-09-19,30.19,30.2399,29.68,29.68,40178,28.0086318104895,28.0549263029487,27.5354816871589,27.5354816871589,43307.1428910615,0.0,1.0
2022-09-20,29.65,29.8363,29.45,29.72,160367,27.507649326963,27.6804882837797,27.3221002589903,27.5725915007535,172856.702275147,0.0,1.0
2022-09-21,29.31,29.8487,29.285,29.69,124581,27.1922159114093,27.691992325994,27.1690222779127,27.5447591405576,134283.617116615,0.0,1.0
2022-09-22,29.05,29.4205,28.92,29.26,120696,26.9510021230447,27.2947317714643,26.8303952288624,27.1458286444161,130096.045556762,0.0,1.0
2022-09-23,27.98,28.35,27.73,28.35,341529,25.9583146093904,26.30158038514,25.7263782744244,26.30158038514,368127.960685981,0.0,1.0
2022-09-26,27.2,27.58,27.04,27.39,76359,25.6104101069415,25.9682026010826,25.4597606357242,25.789306354012,81098.45923307,0.405,1.0
2022-09-27,27.25,27.6279,26.93,27.48,82595,25.6574880666969,26.0133032865282,25.3561891242623,25.8740466815717,87721.5160014592,0.0,1.0
2022-09-28,27.99,28.12,27.3085,27.4,81239,26.3542418710769,26.476644566441,25.7125692796107,25.7987219459631,86281.3516368127,0.0,1.0
2022-09-29,27.575,27.7255,27.21,27.65,101451,25.963494805107,26.1051994639708,25.6198256988926,26.0341117447401,107747.872387724,0.0,1.0
2022-09-30,27.49,27.7899,27.37,27.37,62483,25.8834622735228,26.1658358761358,25.7704751701099,25.7704751701099,66361.2020621004,0.0,1.0
2022-10-03,28.33,28.38,27.83,27.98,69027,26.6743719974137,26.7214499571691,26.2035923998596,26.3448262791258,73311.3758100699,0.0,1.0
2022-10-04,29.51,29.6249,29.11,29.15,83811,27.7854118476413,27.8935969991592,27.408788169598,27.4464505374023,89012.9908299328,0.0,1.0
2022-10-05,29.31,29.48,28.93,29.1,290423,27.5971000086196,27.757165071788,27.2393075144786,27.3993725776469,308449.008313964,0.0,1.0
2022-10-06,28.84,28.98,28.7751,28.9,31840,27.1545671869188,27.286385474234,27.0934599951563,27.2110607386253,33816.2487981895,0.0,1.0
2022-10-07,28.18,28.46,28.05,28.46,377112,26.5331381181474,26.7967746927777,26.4107354227834,26.7967746927777,400518.631180366,0.0,1.0
2022-10-10,27.98,28.15,27.73,28.15,81402,26.3448262791258,26.5048913422942,26.1094364803488,26.5048913422942,86454.4687396427,0.0,1.0
2022-10-11,27.564,28.03,27.455,27.64,89224,25.9531376539608,26.3919042388812,25.850507701694,26.0246961527891,94761.9655392483,0.0,1.0
2022-10-12,27.48,27.65,27.42,27.49,61117,25.8740466815717,26.0341117447401,25.8175531298653,25.8834622735228,64910.4170162988,0.0,1.0
2022-10-13,28.01,28.11,26.6404,26.83,74290,26.3730730549791,26.4672289744899,25.083513581359,25.2620332047515,78901.040302057,0.0,1.0
2022-10-14,27.4,28.2,27.375,28.16,52943,25.7987219459631,26.5519693020496,25.7751829660854,26.5143069342453,56229.0722400297,0.0,1.0
2022-10-17,28.23,28.39,28.03,28.03,74161,26.5802160779029,26.7308655491202,26.3919042388812,26.3919042388812,78764.0335151548,0.0,1.0
2022-10-18,28.39,28.67,28.22,28.67,67278,26.7308655491202,26.9945021237504,26.5708004859518,26.9945021237504,71453.8186760236,0.0,1.0
2022-10-19,27.88,28.1899,27.8,28.07,55066,26.250670359615,26.542459554179,26.1753456240064,26.4295666066856,58483.8428492809,0.0,1.0
2022-10-20,28.0,28.4236,27.8986,27.95,48742,26.363657463028,26.7625019380758,26.268183360644,26.3165795032726,51767.3240867259,0.0,1.0
2022-10-21,28.51,28.51,27.7972,27.8,104974,26.8438526525331,26.8438526525331,26.1727092582601,26.1753456240064,111489.538358704,0.0,1.0
2022-10-24,28.26,28.36,27.9301,28.14,68217,26.6084628537561,26.7026187732669,26.2978424752899,26.4954757503431,72451.1006364979,0.0,1.0
2022-10-25,28.8224,28.91,28.33,28.33,78734,27.1379957450849,27.2204763305764,26.6743719974137,26.6743719974137,83620.8710074326,0.0,1.0
2022-10-26,29.07,29.339,28.83,28.83,79171,27.3711258017937,27.6244052252778,27.1451515949677,27.1451515949677,84084.9947739152,0.0,1.0
2022-10-27,28.86,29.2093,28.825,29.0,63934,27.173398370821,27.5022849976723,27.1404437989922,27.3052166581361,67902.2628977213,0.0,1.0
2022-10-28,28.99,29.0243,28.67,28.67,59273,27.295801066185,27.3280965465773,26.9945021237504,26.9945021237504,62951.963411278,0.0,1.0
2022-10-31,28.8342,28.8599,28.705,28.76,56094,27.1491061435872,27.1733042149015,27.0274566955792,27.0792424513102,59575.6488720365,0.0,1.0
2022-11-01,29.13,29.39,28.9602,29.39,225888,27.4276193535002,27.6724247442283,27.2677426021708,27.6724247442283,239908.442478814,0.0,1.0
2022-11-02,28.79,29.57,28.71,29.18,129033,27.1074892271634,27.8419053993478,27.0321644915548,27.4746973132556,137041.835150025,0.0,1.0
2022-11-03,28.57,28.71,28.33,28.33,164546,26.9003462042396,27.0321644915548,26.6743719974137,26.6743719974137,174759.060136523,0.0,1.0
2022-11-04,29.69,29.75,29.2833,29.43,74709,27.9548925027607,28.0113860544672,27.5719603781103,27.7100871120326,79346.0468424606,0.0,1.0
2022-11-07,29.83,29.87,29.66,29.8153,40274,28.0867107900759,28.1243731578802,27.9266457269075,28.0728698699078,42773.7312844938,0.0,1.0
2022-11-08,30.18,30.3311,29.93,30.07,77066,28.4162565083637,28.5585261027446,28.1808667095867,28.3126849969018,81849.3413907436,0.0,1.0
2022-11-09,29.8,30.22,29.74,30.02,2008144,28.0584640142226,28.4539188761681,28.0019704625161,28.2656070371464,2132785.71377486,0.0,1.0
2022-11-10,31.25,31.278,30.75,30.91,46393,29.4237248471294,29.4500885045925,28.9529452495754,29.1035947207927,49272.5260833671,0.0,1.0
2022-11-11,31.9751,32.0,31.51,31.62,27801,30.1064494195024,30.1298942434606,29.6685302378576,29.7721017493195,29526.5556796,0.0,1.0
2022-11-14,31.84,32.08,31.8,31.88,40367,29.9792447722432,30.2052189790692,29.9415824044389,30.0169071400476,42872.5036192374,0.0,1.0
2022-11-15,32.23,32.64,32.0092,32.64,30461,30.3464528583354,30.7324921283298,30.1385565880555,30.7324921283298,32351.656866886,0.0,1.0
2022-11-16,32.13,32.28,32.0,32.28,43636,30.2522969388246,30.3935308180908,30.1298942434606,30.3935308180908,46344.4042888756,0.0,1.0
2022-11-17,32.13,32.1789,31.62,31.62,67637,30.2522969388246,30.2983391834654,29.7721017493195,29.7721017493195,71835.1011294958,0.0,1.0
2022-11-18,32.1,32.26,31.9901,32.26,50059,30.2240501629714,30.3746996341887,30.120572807429,30.3746996341887,53166.0677948671,0.0,1.0
2022-11-21,31.97,31.9826,31.8121,31.93,48776,30.1016474676073,30.1135111134657,29.9529752706997,30.063985099803,51803.4344026536,0.0,1.0
2022-11-22,32.22,32.2544,31.955,32.04,40655,30.3370372663843,30.3694269026961,30.0875240796807,30.1675566112649,43178.3792365074,0.0,1.0
2022-11-23,32.52,32.56,32.19,32.19,29139,30.6195050249168,30.6571673927211,30.3087904905311,30.3087904905311,30947.6028181672,0.0,1.0
2022-11-25,32.6348,32.6848,32.545,32.61,8115,30.7275960205152,30.7746739802706,30.6430440047945,30.7042453524765,8618.68275745314,0.0,1.0
2022-11-28,32.2552,32.63,32.2375,32.4,44614,30.3701801500521,30.7230765363787,30.3535145522987,30.5065179215038,47383.1069058552,0.0,1.0
2022-11-29,32.48,32.6288,32.37,32.51,60559,30.5818426571125,30.7219466653446,30.4782711456506,30.6100894329657,64317.7830078378,0.0,1.0
2022-11-30,33.28,33.36,32.636,32.88,51075,31.335090013199,31.4104147488076,30.7287258915493,30.9584663351557,54245.1290002364,0.0,1.0
2022-12-01,33.6347,33.74,33.4601,33.65,43991,31.6690610597038,31.7682072429487,31.5046648242379,31.683466915389,46721.4384698856,0.0,1.0
2022-12-02,33.63,33.7016,33.35,33.37,49088,31.6646357314868,31.7320513698566,31.4009991568565,31.4198303407587,52134.7996546962,0.0,1.0
2022-12-05,33.24,33.5,33.135,33.5,35802,31.2974276453946,31.5422330361228,31.1985639299083,31.5422330361228,38024.1626718839,0.0,1.0
2022-12-06,33.12,33.21,32.8701,33.16,36994,31.1844405419817,31.2691808695414,30.9491448991241,31.222102909786,39290.1478655848,0.0,1.0
2022-12-07,32.94,33.05,32.9061,32.94,46653,31.0149598868622,31.1185313983241,30.983041030148,31.0149598868622,49548.6637934025,0.0,1.0
2022-12-08,33.17,33.2053,32.9,32.9062,79481,31.2315185017371,31.2647555413244,30.9772975190579,30.9831351860675,84414.2358897267,0.0,1.0
2022-12-09,33.1,33.34,33.02,33.31,64869,31.1656093580795,31.3915835649055,31.0902846224709,31.3633367890522,68895.2965857335,0.0,1.0
2022-12-12,33.13,33.18,32.88,32.99,29530,31.1938561339328,31.2409340936882,30.9584663351557,31.0620378466176,31362.8714513359,0.0,1.0
2022-12-13,33.51,34.04,33.3726,33.96,38704,31.5516486280738,32.0506750014812,31.422278394666,31.9753502658725,41106.2843431259,0.0,1.0
2022-12-14,33.57,33.84,33.3502,33.59,39765,31.6081421797803,31.8623631624595,31.4011874686956,31.6269733636825,42233.1386136937,0.0,1.0
2022-12-15,32.6,33.07,32.5507,33.07,60956,30.6948297605254,31.1373625822263,30.6484108922066,31.1373625822263,64739.4240496998,0.0,1.0
2022-12-16,32.37,32.56,32.29,32.38,46978,30.4782711456506,30.6571673927211,30.4029464100419,30.4876867376016,49893.8359309468,0.0,1.0
2022-12-19,32.26,32.4385,32.194,32.41,68729,30.3746996341887,30.5427679505155,30.3125567273115,30.5159335134549,72994.8795116446,0.0,1.0
2022-12-20,32.2396,32.349,32.09,32.12,166607,30.3554918266085,30.4584984025533,30.2146345710203,30.2428813468735,176947.982522612,0.0,1.0
2022-12-21,32.6,32.6751,32.2934,32.2934,73272,30.6948297605254,30.7655408560781,30.4061477113053,30.4061477113053,77819.8549604568,0.0,1.0
2022-12-22,32.37,32.52,32.0107,32.52,37730,30.4782711456506,30.6195050249168,30.1399689268482,30.6195050249168,40071.8299986083,0.0,1.0
2022-12-23,32.18,32.275,32.025,32.06,148333,30.4157327839115,30.5055244127018,30.2692306527273,30.3023117791237,156937.068520173,0.12358,1.0
2022-12-27,32.43,32.485,32.275,32.29,77298,30.6520265438859,30.7040111710803,30.5055244127018,30.5197020383002,81781.677188976,0.0,1.0
2022-12-28,32.07,32.49,32.0,32.48,110253,30.3117635295227,30.7087370462798,30.2456012767299,30.6992852958808,116648.234819998,0.0,1.0
2022-12-29,32.58,32.67,32.38,32.38,78813,30.7938027998706,30.8788685534614,30.604767791891,30.604767791891,83384.5548952723,0.0,1.0
2022-12-30,32.225,32.449,32.11,32.37,212879,30.4582656607069,30.669984869644,30.3495705311186,30.5953160414921,225227.064844006,0.0,1.0
2023-01-03,32.54,32.83,32.35,32.59,76943,30.7559957982747,31.0300965598451,30.5764125406941,30.8032545502696,81406.0853832101,0.0,1.0
2023-01-04,33.2,33.23,32.87,33.0,52414,31.3798113246072,31.4081665758042,31.067903561441,31.1907763166277,55454.2786124219,0.0,1.0
2023-01-05,32.9,33.03,32.84,32.95,69596,31.0962588126379,31.2191315678246,31.039548310244,31.1435175646328,73632.9220114876,0.0,1.0
2023-01-06,33.6721,33.71,32.99,33.0,42142,31.826028460943,31.8618505949551,31.1813245662287,31.1907763166277,44586.4503622063,0.0,1.0
2023-01-09,33.95,34.28,33.95,33.98,49089,32.0886926045306,32.4006003676969,32.0886926045306,32.1170478557275,51936.4116992631,0.0,1.0
2023-01-10,34.08,34.115,33.88,34.01,58182,32.2115653597173,32.2446464861137,32.0225303517378,32.1454031069245,61556.8519523015,0.0,1.0
2023-01-11,34.44,34.46,34.1501,34.22,108782,32.5518283740805,32.5707318748785,32.2778221300142,32.343889865303,115091.909337514,0.0,1.0
2023-01-12,34.73,34.7786,34.2,34.51,132786,32.8259291356509,32.8718646425899,32.3249863645051,32.6179906268734,140488.263437804,0.0,1.0
2023-01-13,34.95,34.96,34.56,34.56,111610,33.0338676444284,33.0433193948274,32.6652493788683,32.6652493788683,118083.947722601,0.0,1.0
2023-01-17,35.14,35.17,34.98,35.08,59033,33.213450902009,33.2418061532059,33.0622228956253,33.1567403996151,62457.2142810527,0.0,1.0
2023-01-18,34.99,35.49,34.945,35.49,103881,33.0716746460243,33.5442621659732,33.0291417692289,33.5442621659732,109906.626407773,0.0,1.0
2023-01-19,34.8962,34.98,34.6861,34.92,212936,32.9830172272819,33.0622228956253,32.7844359513994,33.0055123932315,225287.371133946,0.0,1.0
2023-01-20,35.2025,35.22,34.82,34.87,400833,33.2725243420026,33.2890649052008,32.9109948892417,32.9582536412366,424083.352902905,0.0,1.0
2023-01-23,35.54,35.5899,35.18,35.27,119338,33.5915209179681,33.638685152459,33.2512579036049,33.3363236571957,126260.211032343,0.0,1.0
2023-01-24,35.43,35.5,35.2083,35.29,45617,33.4875516635794,33.5537139163722,33.278006357234,33.3552271579937,48263.0180383646,0.0,1.0
2023-01-25,35.45,35.5136,35.09,35.12,242686,33.5064551643773,33.5665682969148,33.1661921500141,33.194547401211,256763.022462209,0.0,1.0
2023-01-26,35.49,35.58,35.2625,35.58,97022,33.5442621659732,33.629327919564,33.3292348443965,33.629327919564,102649.769518342,0.0,1.0
2023-01-27,35.42,35.54,35.26,35.34,296958,33.4780999131804,33.5915209179681,33.3268719067967,33.4024859099886,314183.074525653,0.0,1.0
2023-01-30,35.19,35.4,35.1756,35.34,295105,33.2607096540039,33.4591964123824,33.2470991334294,33.4024859099886,312222.591100064,0.0,1.0
2023-01-31,35.41,35.41,35.0,35.06,49827,33.4686481627814,33.4686481627814,33.0811263964233,33.1378368988172,52717.2194532213,0.0,1.0
2023-02-01,35.71,35.85,35.21,35.4,57891,33.7522006747507,33.8845251803364,33.2796131548018,33.4591964123824,61248.9724720822,0.0,1.0
2023-02-02,35.82,35.961,35.63,35.87,40323,33.8561699291395,33.9894396097651,33.6765866715589,33.9034286811344,42661.939109564,0.0,1.0
2023-02-03,35.57,35.8563,35.5,35.5,84746,33.6198761691651,33.8904797830878,33.5537139163722,33.5537139163722,89661.6990744514,0.0,1.0
2023-02-06,35.14,35.17,34.96,35.09,45909,33.213450902009,33.2418061532059,33.0433193948274,33.1661921500141,48571.9555236706,0.0,1.0
2023-02-07,35.21,35.28,34.78,34.86,242088,33.2796131548018,33.3457754075947,32.8731878876458,32.9488018908376,256130.335420384,0.0,1.0
2023-02-08,35.03,35.3125,34.96,35.26,107122,33.1094816476202,33.3764935963914,33.0433193948274,33.3268719067967,113335.620893652,0.0,1.0
2023-02-09,35.12,35.56,35.0201,35.56,50737,33.194547401211,33.6104244187661,33.1001244147253,33.6104244187661,53680.0040820859,0.0,1.0
2023-02-10,34.79,34.8156,34.625,34.81,74197,32.8826396380448,32.9068361190661,32.7266857564616,32.9015431388427,78500.8034152298,0.0,1.0
2023-02-13,35.27,35.315,34.98,34.98,30147,33.3363236571957,33.3788565339911,33.0622228956253,33.0622228956253,31895.6793476682,0.0,1.0
2023-02-14,35.3,35.4694,34.9665,35.06,37458,33.3646789083926,33.5247915601513,33.0494630325867,33.1378368988172,39630.7545362708,0.0,1.0
2023-02-15,35.13,35.13,34.8576,34.87,47401,33.20399915161,33.20399915161,32.9465334707419,32.9582536412366,50150.4991129738,0.0,1.0
2023-02-16,34.9,35.0786,34.73,34.76,57890,32.9866088924335,33.1554171545593,32.8259291356509,32.8542843868478,61247.9144669955,0.0,1.0
2023-02-17,34.89,34.95,34.65,34.73,104856,32.9771571420345,33.0338676444284,32.7503151324591,32.8259291356509,110938.18136727,0.0,1.0
2023-02-21,34.395,34.608,34.38,34.52,114969,32.5092954972851,32.7106177807834,32.4951178716867,32.6274423772724,121637.786808706,0.0,1.0
2023-02-22,34.42,34.52,34.3,34.44,114881,32.5329248732826,32.6274423772724,32.4195038684948,32.5518283740805,121544.68236108,0.0,1.0
2023-02-23,34.52,34.65,34.245,34.65,30282,32.6274423772724,32.7503151324591,32.3675192413005,32.7503151324591,32038.5100343678,0.0,1.0
2023-02-24,33.82,33.93,33.73,33.92,49176,31.9658198493439,32.0697891037326,31.8807540957531,32.0603373533337,52028.4581418029,0.0,1.0
2023-02-27,34.25,34.2886,34.14,34.17,34767,32.3722451164999,32.40872887304,32.2682758621112,32.2966311133081,36783.6628480572,0.0,1.0
2023-02-28,33.82,34.05,33.82,33.95,39030,31.9658198493439,32.1832101085204,31.9658198493439,32.0886926045306,41293.938532507,0.0,1.0
2023-03-01,34.16,34.3598,34.0821,34.28,43972,32.2871793629091,32.4760253358807,32.2135502273011,32.4006003676969,46522.599670802,0.0,1.0
2023-03-02,34.39,34.42,34.035,34.075,32163,32.5045696220856,32.5329248732826,32.1690324829219,32.2068394845178,34028.6176023834,0.0,1.0
2023-03-03,34.65,34.7,34.3683,34.46,52038,32.7503151324591,32.797573884454,32.4840593237199,32.5707318748785,55056.468699836,0.0,1.0
2023-03-06,34.53,34.7138,34.5226,34.56,42655,32.6368941276713,32.8106173000046,32.6298998323761,32.6652493788683,45129.2069716651,0.0,1.0
2023-03-07,33.99,34.5,33.96,34.5,72392,32.1264996061265,32.6085388764744,32.0981443549296,32.6085388764744,76591.1042338009,0.0,1.0
2023-03-08,34.07,34.155,33.93,34.01,59292,32.2021136093183,32.2824534877097,32.0697891037326,32.1454031069245,62731.2375984989,0.0,1.0
2023-03-09,33.65,34.15,33.65,34.04,351188,31.8051400925613,32.2777276125102,31.8051400925613,32.1737583581214,371558.690375456,0.0,1.0
2023-03-10,33.49,33.9,33.45,33.79,39416,31.6539120861776,32.0414338525357,31.6161050845817,31.937464598147,41702.3284959595,0.0,1.0
2023-03-13,33.57,33.7222,33.3,33.4,35602,31.7295260893694,31.8733817304419,31.474328828597,31.5688463325868,37667.0970954219,0.0,1.0
2023-03-14,33.98,33.98,33.7329,33.89,31388,32.1170478557275,32.1170478557275,31.8834951033688,32.0319821021367,33208.6636602186,0.0,1.0
2023-03-15,33.16,33.2556,32.83,33.0,37894,31.3420043230113,31.4323630568256,31.0300965598451,31.1907763166277,40092.0447540565,0.0,1.0
2023-03-16,33.78,33.81,33.14,33.14,68284,31.928012847748,31.9563680989449,31.3231008222134,31.3231008222134,72244.819337784,0.0,1.0
2023-03-17,33.45,33.6293,33.35,33.54,89101,31.6161050845817,31.7855749692354,31.5215875805919,31.7011708381725,94269.3112268745,0.0,1.0
2023-03-20,33.93,34.004,33.75,33.75,47790,32.0697891037326,32.1397320566851,31.899657596551,31.899657596551,50562.0630916862,0.0,1.0
2023-03-21,34.3379,34.37,34.12,34.28,29660,32.455326002507,32.4856661212877,32.2493723613132,32.4006003676969,31380.4308704627,0.0,1.0
2023-03-22,34.39,34.91,34.39,34.44,29283,32.5045696220856,32.9960606428325,32.5045696220856,32.5518283740805,30981.5629527903,0.0,1.0
2023-03-23,34.76,35.1273,34.54,34.85,99579,32.8542843868478,33.2014471790023,32.6463458780703,32.9393501404386,105355.088524943,0.0,1.0
2023-03-24,34.63,34.6393,34.3501,34.6,26808,32.7314116316611,32.7402017595322,32.4668571379937,32.7030563804642,28363.0003632962,0.0,1.0
2023-03-27,34.54,34.595,34.3801,34.56,77154,32.797573884454,32.8497993205757,32.6457402983473,32.8165649521346,81252.9356405584,0.16,1.0
2023-03-28,34.57,34.6367,34.47,34.605,48906,32.8260604859749,32.8893956966898,32.7311051475717,32.859294854416,51504.2132674541,0.0,1.0
2023-03-29,35.02,35.03,34.8571,34.89,152373,33.2533595087892,33.2628550426295,33.0986772625304,33.129917568865,160468.071161039,0.0,1.0
2023-03-30,35.37,35.39,35.26,35.29,190414,33.5857031932002,33.6046942608809,33.4812523209568,33.5097389224777,200530.063082424,0.0,1.0
2023-03-31,35.47,35.5938,35.4,35.45,134773,33.6806585316034,33.7982132405465,33.6141897947212,33.6616674639228,141933.041645086,0.0,1.0
2023-04-03,35.641,35.66,35.435,35.435,59790,33.8430321602728,33.8610736745694,33.6474241631623,33.6474241631623,62966.4440203878,0.0,1.0
2023-04-04,35.72,35.8299,35.5901,35.66,68424,33.9180468776113,34.0224027945164,33.7946998930256,33.8610736745694,72059.1397499751,0.0,1.0
2023-04-05,35.43,35.65,35.3001,35.62,64812,33.6426763962421,33.8515781407291,33.5193294116564,33.8230915392082,68255.2461924966,0.0,1.0
2023-04-06,35.6,35.67,35.311,35.32,64069,33.8041004715275,33.8705692084097,33.5296795435424,33.5382255239987,67472.7730714538,0.0,1.0
2023-04-10,35.56,35.57,35.2518,35.42,35667,33.7661183361663,33.7756138700066,33.4734659832077,33.6331808624018,37561.8691900847,0.0,1.0
2023-04-11,35.595,35.6742,35.56,35.5781,74183,33.7993527046074,33.8745573326227,33.7661183361663,33.7833052524172,78124.0962830643,0.0,1.0
2023-04-12,35.69,35.87,35.59,35.82,27313,33.8895602760904,34.0604798852161,33.7946049376872,34.0130022160145,28764.0489300694,0.0,1.0
2023-04-13,36.11,36.14,35.91,35.96,90525,34.2883726973837,34.3168592989046,34.0984620205773,34.1459396897789,95334.2924392974,0.0,1.0
2023-04-14,36.0,36.1373,35.8101,36.06,37416,34.1839218251402,34.3142955047677,34.0036016375126,34.2408950281821,39403.7877482326,0.0,1.0
2023-04-17,35.84,35.9481,35.7397,35.91,31309,34.0319932836951,34.134640004509,33.9367530792767,34.0984620205773,32972.3431315324,0.0,1.0
2023-04-18,35.87,35.99,35.8384,35.99,25288,34.0604798852161,34.1744262912999,34.0304739982807,34.1744262912999,26631.4674090578,0.0,1.0
2023-04-19,35.65,35.69,35.6006,35.62,38803,33.8515781407291,33.8895602760904,33.8046702035579,33.8230915392082,40864.4744492909,0.0,1.0
2023-04-20,35.78,35.8799,35.6601,35.73,117631,33.9750200806532,34.069880463718,33.8611686299078,33.9275424114516,123880.344147219,0.0,1.0
2023-04-21,35.92,35.93,35.65,35.75,176788,34.1079575544177,34.117453088258,33.8515781407291,33.9465334791323,186180.158981038,0.0,1.0
2023-04-24,35.92,35.9762,35.84,35.88,49853,34.1079575544177,34.1613224546002,34.0319932836951,34.0699754190564,52501.5242306136,0.0,1.0
2023-04-25,35.435,35.79,35.41,35.79,83314,33.6474241631623,33.9845156144935,33.6236853285615,33.9845156144935,87740.195971142,0.0,1.0
2023-04-26,35.42,35.6,35.36,35.56,32063,33.6331808624018,33.8041004715275,33.5762076593599,33.7661183361663,33766.4006460226,0.0,1.0
2023-04-27,35.82,35.85,35.5501,35.61,51169,34.0130022160145,34.0414888175354,33.7567177576643,33.8135960053678,53887.4389376019,0.0,1.0
2023-04-28,35.9411,35.95,35.7,35.7,35867,34.1279931308207,34.1364441559386,33.8990558099307,33.8990558099307,37772.4945254934,0.0,1.0
2023-05-01,35.91,36.04,35.8601,35.99,28869,34.0984620205773,34.2219039605015,34.0510793067142,34.1744262912999,30402.714039548,0.0,1.0
2023-05-02,35.6,35.63,35.44,35.55,104957,33.8041004715275,33.8325870730485,33.6521719300825,33.7566228023259,110533.016642379,0.0,1.0
2023-05-03,35.74,35.94,35.7201,35.82,37607,33.937037945292,34.1269486220983,33.9181418329497,34.0130022160145,39604.9349435477,0.0,1.0
2023-05-04,35.6602,35.77,35.55,35.67,41338,33.8612635852462,33.9655245468129,33.7566228023259,33.8705692084097,43534.1505755944,0.0,1.0
2023-05-05,36.05,36.1324,35.69,35.69,74475,34.2313994943418,34.309642693186,33.8895602760904,33.8895602760904,78431.6092727609,0.0,1.0
2023-05-08,36.0791,36.13,35.99,36.09,135916,34.2590314978171,34.3073637650643,34.1744262912999,34.269381629703,143136.765436946,0.0,1.0
2023-05-09,35.85,35.88,35.6611,35.67,58729,34.0414888175354,34.0699754190564,33.8621181832919,33.8705692084097,61849.0766160454,0.0,1.0
2023-05-10,35.7655,35.8,35.5301,35.66,47418,33.9612515565848,33.9940111483339,33.7377266899837,33.8610736745694,49937.1607720144,0.0,1.0
2023-05-11,35.695,35.7389,35.5027,35.66,47955,33.8943080430105,33.9359934365695,33.7117089272612,33.8610736745694,50502.6897975865,0.0,1.0
2023-05-12,35.57,35.7,35.45,35.7,60302,33.7756138700066,33.8990558099307,33.6616674639228,33.8990558099307,63505.6448790336,0.0,1.0
2023-05-15,35.85,35.89,35.62,35.65,53203,34.0414888175354,34.0794709528967,33.8230915392082,33.8515781407291,56029.498598707,0.0,1.0
2023-05-16,35.56,35.75,35.56,35.75,59716,33.7661183361663,33.9465334791323,33.7661183361663,33.9465334791323,62888.5126462865,0.0,1.0
2023-05-17,35.77,35.77,35.4501,35.6,57913,33.9655245468129,33.9655245468129,33.6617624192612,33.8041004715275,60989.7252475784,0.0,1.0
2023-05-18,35.67,35.67,35.4553,35.54,23741,33.8705692084097,33.8705692084097,33.6667000968581,33.7471272684856,25002.2804396726,0.0,1.0
2023-05-19,35.8291,35.88,35.73,35.73,37981,34.0216431518092,34.0699754190564,33.9275424114516,33.9275424114516,39998.8043207617,0.0,1.0
2023-05-22,35.84,35.91,35.7858,35.86,33018,34.0319932836951,34.0984620205773,33.9805274902806,34.0509843513758,34772.1366225985,0.0,1.0
2023-05-23,35.09,35.4636,35.08,35.3981,114873,33.3198282456714,33.6745813899456,33.3103327118311,33.6123856432915,120975.820771935,0.0,1.0
2023-05-24,34.7,34.9,34.6401,34.9,47013,32.949502425899,33.1394131027054,32.8926241781955,33.1394131027054,49510.6444678122,0.0,1.0
2023-05-25,34.84,34.92,34.76,34.9,50298,33.0824398996635,33.158404170386,33.0064756289409,33.1394131027054,52970.1656018976,0.0,1.0
2023-05-26,35.44,35.455,35.12,35.12,71520,33.6521719300825,33.6664152308429,33.3483148471923,33.3483148471923,75319.6199420994,0.0,1.0
2023-05-30,34.92,35.28,34.844,35.28,35331,33.158404170386,33.5002433886374,33.0862381131996,33.5002433886374,37208.0186265984,0.0,1.0
2023-05-31,34.59,34.63,34.3704,34.6021,52587,32.8450515536555,32.8830336890168,32.6365296305222,32.8565411496023,55380.7725656487,0.0,1.0
2023-06-01,34.95,35.0,34.65,34.68,69725,33.1868907719069,33.2343684411085,32.9020247566974,32.9305113582184,73429.2575568078,0.0,1.0
2023-06-02,35.4298,35.465,35.3301,35.465,58609,33.6424864855653,33.6759107646833,33.5478160131774,33.6759107646833,61722.7014148003,0.0,1.0
2023-06-05,35.17,35.2468,35.12,35.18,37001,33.3957925163939,33.4687182162875,33.3483148471923,33.4052880502342,38966.7401772599,0.0,1.0
2023-06-06,35.35,35.36,35.1724,35.2,54942,33.5667121255196,33.5762076593599,33.3980714445156,33.4242791179149,57860.8858900843,0.0,1.0
2023-06-07,35.16,35.425,35.1261,35.32,63486,33.3862969825536,33.637928629322,33.3541071228349,33.5382255239987,66858.8002187378,0.0,1.0
2023-06-08,35.405,35.4199,35.2149,35.22,35710,33.6189375616414,33.6330859070634,33.4384274633369,33.4432701855955,37607.1536371976,0.0,1.0
2023-06-09,35.34,35.4453,35.31,35.41,40160,33.5572165916793,33.6572045630178,33.5287299901583,33.6236853285615,42293.567350038,0.0,1.0
2023-06-12,35.67,35.71,35.5301,35.58,78029,33.8705692084097,33.908551343771,33.7377266899837,33.7851094038469,82174.4214829711,0.0,1.0
2023-06-13,36.02,36.06,35.88,35.92,314748,34.2029128928208,34.2408950281821,34.0699754190564,34.1079575544177,331469.515345861,0.0,1.0
2023-06-14,36.08,36.25,35.9,36.11,60913,34.2598860958627,34.4213101711481,34.088966486737,34.2883726973837,64149.1052787068,0.0,1.0
2023-06-15,36.5,36.53,36.18,36.2193,99082,34.658698517156,34.687185118677,34.3548414342659,34.3921588822583,104345.897414753,0.0,1.0
2023-06-16,36.52,36.73,36.47,36.73,193925,34.6776895848367,34.8770957954833,34.6302119156351,34.8770957954833,204227.590845521,0.0,1.0
2023-06-20,35.91,36.11,35.8546,36.11,41090,34.0984620205773,34.2883726973837,34.045856763102,34.2883726973837,43272.9751596878,0.0,1.0
2023-06-21,35.81,35.95,35.71,35.86,56500,34.0035066821742,34.1364441559386,33.908551343771,34.0509843513758,59501.6572529169,0.0,1.0
2023-06-22,35.78,35.81,35.6137,35.62,102342,33.9750200806532,34.0035066821742,33.8171093528888,33.8230915392082,107779.090381912,0.0,1.0
2023-06-23,35.45,35.52,35.35,35.5,56397,33.6616674639228,33.728136200805,33.5667121255196,33.7091451331244,59393.1852051815,0.0,1.0
2023-06-26,35.21,35.2901,35.1641,35.28,46518,33.7091451331244,33.7858308055232,33.6652016579295,33.776161326232,48589.1520989808,0.29,1.0
2023-06-27,35.48,35.4987,35.225,35.23,69362,33.9676361636823,33.9855390609839,33.7235057459331,33.7282926168694,72450.2508252613,0.0,1.0
2023-06-28,35.42,35.455,35.31,35.31,109153,33.9101937124472,33.943701809001,33.8048825518495,33.8048825518495,114012.892193561,0.0,1.0
2023-06-29,35.33,35.33,35.225,35.29,76898,33.8240300355945,33.8240300355945,33.7235057459331,33.7857350681045,80321.7812052847,0.0,1.0
2023-06-30,35.82,35.84,35.59,35.59,44563,34.2931433873478,34.3122908710928,34.0729473242799,34.0729473242799,46547.1083233777,0.0,1.0
2023-07-03,35.7511,35.84,35.68,35.8,22831,34.2271803058461,34.3122908710928,34.1591110011326,34.2739959036027,23847.5199185656,0.0,1.0
2023-07-05,35.39,35.53,35.32,35.53,71374,33.8814724868296,34.0155048730448,33.814456293722,34.0155048730448,74551.8324500766,0.0,1.0
2023-07-06,34.76,34.89,34.5701,34.89,77189,33.2783267488612,33.4027853932039,33.0965213907021,33.4027853932039,80625.7375933667,0.0,1.0
2023-07-07,34.95,35.12,34.775,34.8037,44322,33.460227844439,33.6229814562717,33.29268736167,33.3201640008441,46295.3781188148,0.0,1.0
2023-07-10,35.06,35.0746,34.9,34.9,62142,33.5655390050366,33.5795166681705,33.4123591350764,33.4123591350764,64908.78992508,0.0,1.0
2023-07-11,35.37,35.37,35.1,35.22,69778,33.8623250030846,33.8623250030846,33.6038339725267,33.7187188749969,72884.7726721417,0.0,1.0
2023-07-12,36.06,36.1,35.81,35.84,76855,34.5229131922881,34.5612081597782,34.2835696454752,34.3122908710928,80276.8666874581,0.0,1.0
2023-07-13,36.65,36.6994,36.49,36.5,91779,35.0877639627665,35.1350582476167,34.9345840928062,34.9441578346788,95865.3379442874,0.0,1.0
2023-07-14,36.6,36.7989,36.6,36.74,73142,35.0398952534039,35.2303169792482,35.0398952534039,35.1739276396191,76398.5502993177,0.0,1.0
2023-07-17,36.54,36.5557,36.25,36.35,43541,34.9824528021688,34.9974835769087,34.7048142878659,34.800551706591,45479.605132244,0.0,1.0
2023-07-18,36.53,36.56,36.36,36.37,57064,34.9728790602963,35.0016002859138,34.8101254484636,34.8196991903361,59604.6987268637,0.0,1.0
2023-07-19,36.48,36.62,36.38,36.48,74240,34.9250103509337,35.0590427371489,34.8292729322086,34.9250103509337,77545.4372894007,0.0,1.0
2023-07-20,36.03,36.2693,35.88,36.23,158893,34.4941919666706,34.7232916096798,34.3505858385828,34.6856668041209,165967.499558523,0.0,1.0
2023-07-21,36.15,36.2066,36.1,36.11,69051,34.6090768691407,34.6632642481392,34.5612081597782,34.5707819016507,72125.4039637717,0.0,1.0
2023-07-24,36.09,36.1576,35.93,35.99,61332,34.5516344179057,34.6163529129639,34.3984545479454,34.4558969991805,64062.7257520678,0.0,1.0
2023-07-25,36.2369,36.3896,36.2,36.2,68344,34.6922726860129,34.8384637244062,34.6569455785033,34.6569455785033,71386.9257288092,0.0,1.0
2023-07-26,36.22,36.3026,35.96,35.96,73918,34.6760930622483,34.7551721701153,34.427175773563,34.427175773563,77209.1006675367,0.0,1.0
2023-07-27,36.2,36.64,36.13,36.64,103352,34.6569455785033,35.078190220894,34.5899293853957,35.078190220894,107953.610381656,0.0,1.0
2023-07-28,36.54,36.65,36.45,36.54,200276,34.9824528021688,35.0877639627665,34.8962891253162,34.9824528021688,209193.022610076,0.0,1.0
2023-07-31,36.53,36.62,36.48,36.49,99905,34.9728790602963,35.0590427371489,34.9250103509337,34.9345840928062,104353.137289838,0.0,1.0
2023-08-01,36.2,36.27,36.07,36.24,94142,34.6569455785033,34.7239617716109,34.5324869341606,34.6952405459934,98333.5473774079,0.0,1.0
2023-08-02,35.55,35.84,35.5001,35.84,54082,34.0346523567899,34.3122908710928,33.986879384846,34.3122908710928,56489.9291417748,0.0,1.0
2023-08-03,35.42,35.56,35.32,35.35,50315,33.9101937124472,34.0442260986624,33.814456293722,33.8431775193396,52555.2084754336,0.0,1.0
2023-08-04,35.5,35.8099,35.44,35.63,53307,33.9867836474273,34.2834739080565,33.9293411961922,34.11124229177,55680.4232972263,0.0,1.0
2023-08-07,35.7835,35.7999,35.65,35.71,71718,34.2581992295131,34.273900166184,34.130389775515,34.1878322267501,74911.148592689,0.0,1.0
2023-08-08,35.64,35.67,35.375,35.48,44307,34.1208160336425,34.14953725926,33.8671118740208,33.9676361636823,46279.7102637591,0.0,1.0
2023-08-09,35.7,35.81,35.62,35.8,60360,34.1782584848776,34.2835696454752,34.1016685498975,34.2739959036027,63047.4487444534,0.0,1.0
2023-08-10,35.77,36.2549,35.77,36.1056,25711,34.2452746779852,34.7095054213834,34.2452746779852,34.5665694552268,26855.748089275,0.0,1.0
2023-08-11,35.45,35.5588,35.3203,35.44,57109,33.9389149380647,34.0430772496377,33.8147435059782,33.9293411961922,59651.702292031,0.0,1.0
2023-08-14,35.42,35.45,35.1601,35.26,65734,33.9101937124472,33.9389149380647,33.6613721611805,33.7570138424869,68660.7189491037,0.0,1.0
2023-08-15,35.05,35.31,35.0076,35.31,134928,33.5559652631641,33.8048825518495,33.5153725976247,33.8048825518495,140935.489797741,0.0,1.0
2023-08-16,34.9,35.18,34.87,35.01,51321,33.4123591350764,33.6804239075068,33.3836379094589,33.5176702956741,53605.9992878412,0.0,1.0
2023-08-17,34.705,35.15,34.65,35.15,49641,33.2256711685624,33.6517026818893,33.1730155882635,33.6517026818893,51851.1995215939,0.0,1.0
2023-08-18,34.63,34.6899,34.4,34.49,73219,33.1538681045185,33.2112148183349,32.9336720414507,33.0198357183033,76478.9786219373,0.0,1.0
2023-08-21,34.82,34.8799,34.63,34.79,62277,33.3357692000963,33.3931159139126,33.1538681045185,33.3070479744787,65049.8006205819,0.0,1.0
2023-08-22,34.75,34.95,34.7,34.95,57596,33.2687530069887,33.460227844439,33.2208842976261,33.460227844439,60160.3853195086,0.0,1.0
2023-08-23,35.19,35.21,34.82,34.82,65033,33.6899976493793,33.7091451331244,33.3357692000963,33.3357692000963,67928.5078561637,0.0,1.0
2023-08-24,34.72,35.16,34.72,35.09,54264,33.2400317813711,33.6612764237618,33.2400317813711,33.5942602306542,56680.032449785,0.0,1.0
2023-08-25,34.93,35.0,34.6,34.91,45261,33.4410803606939,33.5080965538016,33.125146878901,33.4219328769489,47276.1858453067,0.0,1.0
2023-08-28,35.22,35.23,35.11,35.19,47023,33.7187188749969,33.7282926168694,33.6134077143992,33.6899976493793,49116.6365525254,0.0,1.0
2023-08-29,35.7,35.7366,35.19,35.19,36911,34.1782584848776,34.213298380131,33.6899976493793,33.6899976493793,38554.4131975898,0.0,1.0
2023-08-30,35.6718,35.8,35.6194,35.7267,37503,34.1512605327971,34.2739959036027,34.1010941253851,34.2038203756772,39172.7712104579,0.0,1.0
2023-08-31,35.27,35.51,35.2111,35.51,40525,33.7665875843594,33.9963573892998,33.7101982447303,33.9963573892998,42329.3217423622,0.0,1.0
2023-09-01,35.28,35.58,35.17,35.58,28534,33.776161326232,34.0633735824074,33.6708501656343,34.0633735824074,29804.4384107726,0.0,1.0
2023-09-05,35.05,35.25,35.02,35.16,46997,33.5559652631641,33.7474401006144,33.5272440375466,33.6612764237618,49089.4789370954,0.0,1.0
2023-09-06,34.87,35.0616,34.76,35.01,21615,33.3836379094589,33.5670708037362,33.2783267488612,33.5176702956741,22577.3791353771,0.0,1.0
2023-09-07,34.64,34.69,34.5316,34.67,52229,33.163441846391,33.2113105557536,33.059662484493,33.1921630720086,54554.426780551,0.0,1.0
2023-09-08,34.78,34.863,34.73,34.76,28385,33.2974742326062,33.3769362901481,33.2496055232436,33.2783267488612,29648.8043838852,0.0,1.0
2023-09-11,35.09,35.1157,34.87,34.97,49150,33.5942602306542,33.6188647472665,33.3836379094589,33.479375328184,51338.3383994348,0.0,1.0
2023-09-12,34.87,34.96,34.82,34.85,36246,33.3836379094589,33.4698015863115,33.3357692000963,33.3644904257138,37859.8049567836,0.0,1.0
2023-09-13,34.73,34.82,34.6548,34.72,39743,33.2496055232436,33.3357692000963,33.1776109843623,33.2400317813711,41512.5042321209,0.0,1.0
2023-09-14,35.05,35.069,34.8375,34.96,21672,33.5559652631641,33.5741553727219,33.3525232483732,33.4698015863115,22636.9169845891,0.0,1.0
2023-09-15,34.9,35.1385,34.87,35.07,48713,33.4123591350764,33.6406928787359,33.3836379094589,33.5751127469091,50881.8815554765,0.0,1.0
2023-09-18,34.74,34.82,34.65,34.67,38523,33.2591792651162,33.3357692000963,33.1730155882635,33.1921630720086,40238.1853542508,0.0,1.0
2023-09-19,34.6,34.689,34.49,34.67,61142,33.125146878901,33.2103531815663,33.0198357183033,33.1921630720086,63864.2662546946,0.0,1.0
2023-09-20,34.5799,34.9399,34.5601,34.75,58680,33.1059036577372,33.4505583651477,33.0869476488296,33.2687530069887,61292.6489782062,0.0,1.0
2023-09-21,33.96,34.25,33.96,34.25,44238,32.51242739906,32.7900659133629,32.51242739906,32.7900659133629,46207.6381305025,0.0,1.0
2023-09-22,34.0522,34.3238,34.0152,34.1754,38051,32.6006972991246,32.8607201283821,32.5652744541963,32.718645798994,39745.170181829,0.0,1.0
2023-09-25,33.74,33.82,33.59,33.68,51374,32.4119031093986,32.4887540948388,32.2678075116983,32.3542648703185,53479.0800203698,0.115,1.0
2023-09-26,33.287,33.52,33.2419,33.43,83861,31.9767344043436,32.2005628994381,31.9334096613017,32.1141055408179,87297.2540504579,0.0,1.0
2023-09-27,33.17,33.42,32.9622,33.42,57930,31.8643398381373,32.1044991676379,31.6647194034564,32.1044991676379,60303.7159960295,0.0,1.0
2023-09-28,33.4,33.48,33.1672,33.21,91915,32.0852864212778,32.162137406718,31.8616500536469,31.9027653308574,95681.2714616789,0.0,1.0
2023-09-29,33.45,33.84,33.36,33.84,57090,32.1333182871779,32.5079668411989,32.0468609285577,32.5079668411989,59429.2964994533,0.0,1.0
2023-10-02,33.15,33.285,33.04,33.25,81968,31.8451270917772,31.9748131297075,31.739456986797,31.9411908235775,85326.6872563879,0.0,1.0
2023-10-03,32.79,33.05,32.7101,32.99,171994,31.4992976572964,31.749063359977,31.422542735588,31.6914251208969,179041.555826361,0.0,1.0
2023-10-04,33.065,33.1479,32.83,33.06,150976,31.763472919747,31.8431097534094,31.5377231500165,31.758669733157,157162.330851313,0.0,1.0
2023-10-05,33.27,33.31,33.05,33.2,50009,31.9604035699375,31.9988290626576,31.749063359977,31.8931589576774,52058.1483384333,0.0,1.0
2023-10-06,33.66,33.74,33.07,33.22,47604,32.3350521239584,32.4119031093986,31.7682761063371,31.9123717040374,49554.6020416881,0.0,1.0
2023-10-09,33.56,33.5799,33.2359,33.27,42759,32.2389883921582,32.2581050747864,31.9276458373936,31.9604035699375,44511.0753025069,0.0,1.0
2023-10-10,33.98,34.11,33.85,33.85,79464,32.6424560657192,32.7673389170595,32.5175732143789,32.5175732143789,82720.0843761175,0.0,1.0
2023-10-11,34.17,34.21,33.9639,34.17,82933,32.8249771561396,32.8634026488597,32.6269898048993,32.8249771561396,86331.2287018595,0.0,1.0
2023-10-12,33.78,34.12,33.6854,34.12,41992,32.4503286021187,32.7769452902395,32.3594523118357,32.7769452902395,43712.6470240855,0.0,1.0
2023-10-13,33.52,33.8201,33.47,33.72,40417,32.2005628994381,32.4888501585706,32.152531033538,32.3926903630386,42073.1104680049,0.0,1.0
2023-10-16,33.73,33.76,33.51,33.61,92483,32.4022967362186,32.4311158557587,32.1909565262581,32.2870202580583,96272.5455974589,0.0,1.0
2023-10-17,33.68,33.81,33.34,33.44,93564,32.3542648703185,32.4791477216588,32.0276481821977,32.1237119139979,97397.8402115053,0.0,1.0
2023-10-18,33.05,33.34,33.02,33.27,96986,31.749063359977,32.0276481821977,31.7202442404369,31.9604035699375,100960.058684463,0.0,1.0
2023-10-19,32.78,33.08,32.77,33.08,91454,31.4896912841164,31.7778824795171,31.4800849109364,31.7778824795171,95201.3817141529,0.0,1.0
2023-10-20,32.47,32.7494,32.42,32.62,88032,31.1918937155357,31.4602957821855,31.1438618496355,31.335989313236,91639.1632411956,0.0,1.0
2023-10-23,32.48,32.6796,32.17,32.28,120739,31.2015000887157,31.3932432973889,30.903702520135,31.0093726251152,125686.35190134,0.0,1.0
2023-10-24,32.62,32.705,32.51,32.51,125172,31.335989313236,31.4176434852662,31.2303192082557,31.2303192082557,130300.996696962,0.0,1.0
2023-10-25,32.28,32.5499,32.2552,32.47,74600,31.0093726251152,31.268648637244,30.9855488196288,31.1918937155357,77656.7791007044,0.0,1.0
2023-10-26,32.0,32.17,31.904,32.15,43287,30.7403941760746,30.903702520135,30.6481729935463,30.8844897737749,45060.7104146405,0.0,1.0
2023-10-27,31.84,32.145,31.77,32.12,268383,30.5866922051942,30.8796865871849,30.519447592934,30.8556706542348,279380.1520829,0.0,1.0
2023-10-30,32.37,32.41,32.21,32.3,157802,31.0958299837354,31.1342554764555,30.9421280128551,31.0285853714753,164268.030236586,0.0,1.0
2023-10-31,32.18,32.22,32.05,32.18,41511,30.913308893315,30.9517343860351,30.7884260419747,30.913308893315,43211.9377647364,0.0,1.0
2023-11-01,32.55,32.55,32.23,32.23,277172,31.2687447009758,31.2687447009758,30.9613407592151,30.9613407592151,288529.286553625,0.0,1.0
2023-11-02,33.36,33.38,33.15,33.17,74002,32.0468609285577,32.0660736749178,31.8451270917772,31.8643398381373,77034.2756971894,0.0,1.0
2023-11-03,33.73,33.84,33.63,33.63,114796,32.4022967362186,32.5079668411989,32.3062330044184,32.3062330044184,119499.833963062,0.0,1.0
2023-11-06,33.66,33.8154,33.59,33.76,182661,32.3350521239584,32.484335163176,32.2678075116983,32.4311158557587,190145.642457289,0.0,1.0
2023-11-07,33.53,33.6099,33.42,33.58,106092,32.2101692726181,32.2869241943265,32.1044991676379,32.2582011385182,110439.182417586,0.0,1.0
2023-11-08,33.54,33.75,33.46,33.61,62061,32.2197756457981,32.4215094825786,32.142924660358,32.2870202580583,64603.9861631209,0.0,1.0
2023-11-09,33.45,33.855,33.42,33.72,115196,32.1333182871779,32.5223764009689,32.1044991676379,32.3926903630386,119916.224199527,0.0,1.0
2023-11-10,33.58,33.62,33.145,33.36,36787,32.2582011385182,32.2966266312383,31.8403239051872,32.0468609285577,38294.369072086,0.0,1.0
2023-11-13,33.62,33.6556,33.34,33.36,51882,32.2966266312383,32.3308253197592,32.0276481821977,32.0468609285577,54007.8956206802,0.0,1.0
2023-11-14,34.49,34.5408,34.13,34.13,99089,33.1323810979004,33.1811814736549,32.7865516634195,32.7865516634195,103149.230352677,0.0,1.0
2023-11-15,34.52,34.777,34.51,34.675,89780,33.1612002174404,33.408084008167,33.1515938442604,33.3100990017308,93458.7885745475,0.0,1.0
2023-11-16,34.46,34.53,34.32,34.4,61615,33.1035619783603,33.1708065906205,32.96907275384,33.0459237392801,64139.7110494624,0.0,1.0
2023-11-17,34.8,34.8199,34.655,34.69,44989,33.4301786664811,33.4492953491093,33.2908862553707,33.3245085615008,46832.4508707987,0.0,1.0
2023-11-20,35.04,35.1084,34.89,34.89,36367,33.6607316228016,33.726439215353,33.5166360251013,33.5166360251013,37857.1593237978,0.0,1.0
2023-11-21,34.94,35.122,34.9,35.12,60002,33.5646678910014,33.7395038828778,33.5262423982813,33.7375826082418,62460.6174209177,0.0,1.0
2023-11-22,34.91,34.97,34.78,34.92,99076,33.5358487714613,33.5934870105415,33.410965920121,33.5454551446414,103135.697669992,0.0,1.0
2023-11-24,35.11,35.12,35.01,35.03,9057,33.7279762350618,33.7375826082418,33.6319125032616,33.6511252496216,9428.11592915656,0.0,1.0
2023-11-27,34.94,35.09,34.91,35.09,50541,33.5646678910014,33.7087634887018,33.5358487714613,33.7087634887018,52611.9473529316,0.0,1.0
2023-11-28,35.03,35.1199,34.88,34.88,50844,33.6511252496216,33.73748654451,33.5070296519213,33.5070296519213,52927.3629570538,0.0,1.0
2023-11-29,35.18,35.316,35.1,35.27,48752,33.795220847322,33.9258675225703,33.7183698618818,33.8816782059422,50749.6420203423,0.0,1.0
2023-11-30,35.265,35.298,35.07,35.21,63602,33.8768750193522,33.9085760508462,33.6895507423417,33.824039966862,66208.1295491018,0.0,1.0
2023-12-01,35.6347,35.65,35.24,35.27,56678,34.2320226358176,34.2467203867831,33.8528590864021,33.8816782059422,59000.4145558944,0.0,1.0
2023-12-04,35.39,35.43,35.24,35.33,133197,33.9969546841025,34.0353801768225,33.8528590864021,33.9393164450223,138654.825816039,0.0,1.0
2023-12-05,35.175,35.26,35.1,35.19,42752,33.790417660732,33.8720718327622,33.7183698618818,33.804827220502,44503.7884733687,0.0,1.0
2023-12-06,35.13,35.48,35.0825,35.48,40570,33.7471889814219,34.0834120427227,33.7015587088167,34.0834120427227,42232.3797334527,0.0,1.0
2023-12-07,35.26,35.3159,35.0739,35.14,56678,33.8720718327622,33.9257714588385,33.6932972278819,33.7567953546019,59000.4145558943,0.0,1.0
2023-12-08,35.41,35.4809,35.19,35.19,61879,34.0161674304625,34.0842766163089,33.804827220502,33.804827220502,64414.5286055293,0.0,1.0
2023-12-11,35.52,35.52,35.31,35.38,58807,34.1218375354428,34.1218375354428,33.9201036986623,33.9873483109224,61216.6515894788,0.0,1.0
2023-12-12,35.48,35.5299,35.2505,35.4,51018,34.0834120427227,34.131347844891,33.8629457782411,34.0065610572825,53108.4927099159,0.0,1.0
2023-12-13,36.06,36.0895,35.3907,35.51,43088,34.640581687164,34.6689204880451,33.9976271302251,34.1122311622627,44853.5562719993,0.0,1.0
2023-12-14,36.51,36.5905,36.3599,36.43,38744,35.0728684802651,35.1501997843643,34.9286768188329,34.9960174948249,40331.5583039904,0.0,1.0
2023-12-15,36.12,36.43,36.12,36.43,40567,34.6982199262442,34.9960174948249,34.6982199262442,34.9960174948249,42229.2568066792,0.0,1.0
2023-12-18,36.28,36.36,36.1834,36.36,60190,34.8519218971245,34.9287728825647,34.7591243322055,34.9287728825647,62656.3208320563,0.0,1.0
2023-12-19,36.69,36.69,36.52,36.56,60778,35.2457831975055,35.2457831975055,35.0824748534451,35.1209003461652,63268.4144796596,0.0,1.0
2023-12-20,36.17,36.71,36.17,36.56,35969,34.7462517921443,35.2649959438655,34.7462517921443,35.1209003461652,37442.8510385152,0.0,1.0
2023-12-21,36.83,36.86,36.6,36.62,31195,35.3802724220258,35.4090915415659,35.1593258388853,35.1785385852453,32473.2335663066,0.0,1.0
2023-12-22,36.64,36.73,36.55,36.71,39708,35.2986182499956,35.3853233712429,35.2119131287483,35.3660555665213,41216.9425357091,0.105,1.0
2023-12-26,37.04,37.05,36.76,36.76,28354,35.6839743444279,35.6936082467887,35.4142250783253,35.4142250783253,29431.4795169108,0.0,1.0
2023-12-27,37.1,37.195,36.94,37.03,66145,35.7417777585927,35.8332998310204,35.5876353208198,35.6743404420671,68658.5741922151,0.0,1.0
2023-12-28,36.9986,37.26,36.9501,37.26,79694,35.6440899886541,35.8959201963656,35.5973655622042,35.8959201963656,82722.4493412109,0.0,1.0
2023-12-29,36.99,37.1163,36.9,37.0,38862,35.6358048326238,35.7574810194408,35.5490997113766,35.6454387349847,40338.7937146854,0.0,1.0
2024-01-02,36.44,36.63,36.4,36.6,113184,35.1059402027795,35.2889843476348,35.0674045933362,35.2600826405524,117485.101842492,0.0,1.0
2024-01-03,36.15,36.27,35.972,36.07,68799,34.8265570343161,34.9421638626458,34.6550735722937,34.7494858154296,71413.4287678615,0.0,1.0
2024-01-04,36.18,36.36,36.09,36.09,58327,34.8554587413985,35.028868983893,34.7687536201513,34.7687536201513,60543.4826050242,0.0,1.0
2024-01-05,36.1442,36.3999,36.025,36.09,43255,34.8209693709468,35.0673082543126,34.706133254806,34.7687536201513,44898.7319779917,0.0,1.0
2024-01-08,36.54,36.58,36.15,36.15,50031,35.2022792263875,35.2408148358308,34.8265570343161,34.8265570343161,51932.2265539453,0.0,1.0
2024-01-09,36.15,36.22,36.07,36.17,37516,34.8265570343161,34.8939943508417,34.7494858154296,34.8458248390377,38941.644408423,0.0,1.0
2024-01-10,36.29,36.34,36.1475,36.25,48225,34.9614316673674,35.0096011791714,34.8241485587259,34.9228960579241,50057.5968012634,0.0,1.0
2024-01-11,36.25,36.43,35.9101,36.31,47464,34.9228960579241,35.0963063004187,34.5954397166803,34.980699472089,49267.6780627304,0.0,1.0
2024-01-12,36.46,36.6349,36.369,36.56,27550,35.1252080075011,35.2937049597916,35.0375394960178,35.2215470311092,28596.9267366471,0.0,1.0
2024-01-16,35.72,35.9684,35.6701,35.95,102196,34.4122992328014,34.6516053674438,34.364226060021,34.6338789871,106079.547178889,0.0,1.0
2024-01-17,35.41,35.42,35.14,35.28,42354,34.1136482596164,34.1232821619772,33.8535328958746,33.9884075289259,43963.4931035917,0.0,1.0
2024-01-18,35.83,35.84,35.5601,35.67,48092,34.5182721587703,34.5279060611311,34.2582531340521,34.3641297209974,49919.5426721899,0.0,1.0
2024-01-19,36.08,36.08,35.6889,35.8,50463,34.7591197177904,34.7591197177904,34.3823377964593,34.4893704516878,52380.6429731915,0.0,1.0
2024-01-22,35.95,36.0999,35.9121,36.05,84767,34.6338789871,34.7782911834884,34.5973664971525,34.730218010708,87988.2282644415,0.0,1.0
2024-01-23,36.01,36.06,35.822,35.84,47809,34.6916824012648,34.7398519130688,34.5105650368816,34.5279060611311,49625.7883975449,0.0,1.0
2024-01-24,36.36,36.57,36.31,36.51,89090,35.028868983893,35.23118093347,34.980699472089,35.1733775193051,92475.5064598147,0.0,1.0
2024-01-25,36.46,36.54,36.36,36.54,59179,35.1252080075011,35.2022792263875,35.028868983893,35.2022792263875,61427.8594318708,0.0,1.0
2024-01-26,36.725,36.864,36.67,36.8,136358,35.3805064200625,35.5144176628777,35.327519957078,35.4527606877685,141539.736332331,0.0,1.0
2024-01-29,36.83,36.9033,36.58,36.65,85446,35.4816623948509,35.5522788991557,35.2408148358308,35.3082521523564,88693.0309233958,0.0,1.0
2024-01-30,36.8261,36.86,36.64,36.71,129482,35.4779051729302,35.5105641019334,35.2986182499956,35.3660555665213,134402.44165933,0.0,1.0
2024-01-31,36.55,36.95,36.4931,36.78,51662,35.2119131287483,35.5972692231806,35.1570962243154,35.4334928830469,53625.2061367937,0.0,1.0
2024-02-01,36.84,36.8831,36.57,36.61,184692,35.4912962972117,35.5328184163868,35.23118093347,35.2697165429132,191710.475239377,0.0,1.0
2024-02-02,36.64,36.64,36.4651,36.61,61847,35.2986182499956,35.2986182499956,35.1301212977051,35.2697165429132,64197.246021104,0.0,1.0
2024-02-05,36.53,36.6024,36.2938,36.42,200175,35.1926453240267,35.262394777119,34.9650925502645,35.0866723980579,207781.844265276,0.0,1.0
2024-02-06,36.72,36.745,36.5021,36.51,234228,35.3756894688821,35.3997742247841,35.1657667364401,35.1733775193051,243128.891312936,0.0,1.0
2024-02-07,36.72,36.8,36.6566,36.71,127345,35.3756894688821,35.4527606877685,35.3146105279145,35.3660555665213,132184.23358542,0.0,1.0
2024-02-08,36.79,36.8399,36.7131,36.74,230583,35.4431267854077,35.4911999581881,35.3690420762531,35.3949572736037,239345.377775547,0.0,1.0
2024-02-09,37.16,37.21,36.9205,37.03,120378,35.7995811727576,35.8477506845616,35.5688492112162,35.6743404420671,124952.480824105,0.0,1.0
2024-02-12,37.2,37.34,37.1,37.13,78243,35.8381167822008,35.9729914152521,35.7417777585927,35.7706794656751,81216.3099330483,0.0,1.0
2024-02-13,36.37,36.59,36.2168,36.45,52884,35.0385028862538,35.2504487381916,34.8909115020863,35.1155741051403,54893.6433227168,0.0,1.0
2024-02-14,36.92,36.9454,36.63,36.63,79422,35.5683675160982,35.5928376280946,35.2889843476348,35.2889843476348,82440.113077241,0.0,1.0
2024-02-15,37.34,37.34,37.09,37.15,55277,35.9729914152521,35.9729914152521,35.7321438562319,35.7899472703968,57377.5796450687,0.0,1.0
2024-02-16,37.32,37.46,37.2546,37.29,41768,35.9537236105305,36.0885982435818,35.8907178890908,35.924821903448,43355.2245348921,0.0,1.0
2024-02-20,37.35,37.47,37.1941,37.47,41048,35.9826253176129,36.0982321459426,35.8324327798079,36.0982321459426,42607.8638361485,0.0,1.0
2024-02-21,37.42,37.43,37.26,37.31,64290,36.0500626341385,36.0596965364993,35.8959201963656,35.9440897081697,66733.0823919799,0.0,1.0
2024-02-22,37.94,37.97,37.6901,37.71,75611,36.5510255569005,36.5799272639829,36.3102743369039,36.3294458026019,78484.2913787523,0.0,1.0
2024-02-23,37.85,37.91,37.78,37.91,52430,36.4643204356532,36.5221238498181,36.3968831191276,36.5221238498181,54422.3908821202,0.0,1.0
2024-02-26,37.86,37.8899,37.77,37.85,35427,36.473954338014,36.5027597060728,36.3872492167668,36.4643204356532,36773.2603810961,0.0,1.0
2024-02-27,37.79,37.8399,37.73,37.73,44839,36.4065170214884,36.4545901942688,36.3487136073235,36.3487136073235,46542.9255152276,0.0,1.0
2024-02-28,37.6,37.6,37.45,37.55,49425,36.2234728766331,36.2234728766331,36.078964341221,36.175303364829,51303.197965836,0.0,1.0
2024-02-29,37.74,37.825,37.65,37.72,80770,36.3583475096844,36.4402356797512,36.2716423884371,36.3390797049627,83839.3383854441,0.0,1.0
2024-03-01,38.22,38.26,37.79,37.83,55775,36.8207748230031,36.8593104324463,36.4065170214884,36.4450526309316,57894.5041283663,0.0,1.0
2024-03-04,38.25,38.31,38.19,38.22,47515,36.8496765300855,36.9074799442503,36.7918731159206,36.8207748230031,49320.6161122246,0.0,1.0
2024-03-05,37.96,38.18,37.81,38.12,78803,36.5702933616221,36.7822392135598,36.42578482621,36.724435799395,81797.5904765156,0.0,1.0
2024-03-06,38.33,38.46,38.2,38.24,64452,36.9267477489719,37.0519884796624,36.8015070182815,36.8400426277247,66901.2385491972,0.0,1.0
2024-03-07,38.92,38.975,38.64,38.65,35396,37.4951479882595,37.548134451244,37.2253987221569,37.2350326245177,36741.0823510114,0.0,1.0
2024-03-08,38.58,39.02,38.5575,38.95,62384,37.1675953079921,37.5914870118676,37.1459190276803,37.524049695342,64754.6525422503,0.0,1.0
2024-03-11,38.57,38.62,38.41,38.6,39881,37.1579614056313,37.2061309174353,37.0038189678584,37.1868631127137,41396.5167036016,0.0,1.0
2024-03-12,39.06,39.06,38.56,38.71,64803,37.6300226213108,37.6300226213108,37.1483275032705,37.2928360386826,67265.5768898347,0.0,1.0
2024-03-13,38.95,39.02,38.89,38.97,303053,37.524049695342,37.5914870118676,37.4662462811771,37.5433175000636,314569.30810603,0.0,1.0
2024-03-14,38.69,39.01,38.5619,39.0,274187,37.273568233961,37.5818531095068,37.150157944719,37.572219207146,284606.372092235,0.0,1.0
2024-03-15,38.52,38.65,38.4401,38.54,61507,37.1097918938273,37.2350326245177,37.0328170139644,37.1290596985489,63844.3256911417,0.0,1.0
2024-03-18,38.5,38.6387,38.485,38.6,39770,37.0905240891056,37.22414631485,37.0760732355644,37.1868631127137,41281.2985958787,0.0,1.0
2024-03-19,38.38,38.5542,38.31,38.38,47238,36.974917260776,37.1427398399012,36.9074799442503,36.974917260776,49033.0898434024,0.0,1.0
2024-03-20,38.91,38.92,38.42,38.42,36540,37.4855140858987,37.4951479882595,37.0134528702192,37.0134528702192,37928.5554612373,0.0,1.0
2024-03-21,38.87,38.9899,38.86,38.89,109510,37.4469784764555,37.5624889657616,37.4373445740947,37.4662462811771,113671.486276959,0.0,1.0
2024-03-22,38.6,38.61,38.5086,38.59,44309,37.345822501667,37.3554975852167,37.2573922380232,37.3361474181174,45797.0205348579,0.165,1.0
2024-03-25,38.54,38.72,38.51,38.51,27604,37.2877720003691,37.4619235042629,37.2587467497201,37.2587467497201,28531.019766734,0.0,1.0
2024-03-26,38.62,38.79,38.62,38.79,89830,37.3651726687663,37.5296490891105,37.3651726687663,37.5296490891105,92846.7434301447,0.0,1.0
2024-03-27,38.85,38.85,38.64,38.76,41685,37.5876995904084,37.5876995904084,37.3845228358657,37.5006238384615,43084.899252873,0.0,1.0
2024-03-28,38.89,38.925,38.8,38.8,98437,37.626399924607,37.6602627170308,37.5393241726601,37.5393241726601,101742.790638241,0.0,1.0
2024-04-01,38.93,39.11,38.8327,38.9,68761,37.6651002588056,37.8392517626994,37.5709616958675,37.6360750081567,71070.187298232,0.0,1.0
2024-04-02,38.76,38.76,38.6001,38.74,38031,37.5006238384615,37.5006238384615,37.3459192525025,37.4812736713622,39308.1876810846,0.0,1.0
2024-04-03,38.99,39.1,38.6285,38.68,63665,37.7231507601036,37.8295766791498,37.3733964897836,37.4232231700643,65803.0493207186,0.0,1.0
2024-04-04,38.66,39.2979,38.625,39.26,50752,37.403873002965,38.0210465825974,37.3700102105412,37.9843780159442,52456.3945515607,0.0,1.0
2024-04-05,38.86,38.9339,38.6,38.66,45377,37.5973746739581,37.66887354139,37.345822501667,37.403873002965,46900.8869712754,0.0,1.0
2024-04-08,39.0,39.05,38.95,39.05,40145,37.7328258436532,37.7812012614015,37.6844504259049,37.7812012614015,41493.1817321959,0.0,1.0
2024-04-09,39.06,39.1796,38.86,39.17,25590,37.7908763449512,37.906590344205,37.5973746739581,37.8973022639974,26449.3839961861,0.0,1.0
2024-04-10,38.57,38.735,38.44,38.49,73760,37.3167972510181,37.4764361295874,37.1910211648726,37.2393965826208,76237.0677435986,0.0,1.0
2024-04-11,38.75,38.82,38.431,38.81,61346,37.4909487549119,37.5586743397594,37.1823135896779,37.5489992562098,63406.1707944522,0.0,1.0
2024-04-12,38.0449,38.4951,38.0,38.46,27506,36.8087586138257,37.2443308752312,36.7653174886877,37.2103713319719,28429.7286517818,0.0,1.0
2024-04-15,37.74,38.3548,37.7051,38.35,45599,36.5137653163967,37.1085894530295,36.4799992748084,37.1039454129257,47130.3423541263,0.0,1.0
2024-04-16,37.48,37.59,37.34,37.44,53267,36.2622131441057,36.3686390631519,36.1267619744105,36.2235128099071,55055.8553077314,0.0,1.0
2024-04-17,37.42,37.68,37.3,37.68,89997,36.2041626428078,36.4557148150988,36.0880616402119,36.4557148150988,93019.3517586855,0.0,1.0
2024-04-18,37.27,37.4763,37.19,37.41,31927,36.059036389563,36.2586333631923,35.9816357211657,36.1944875592581,32999.1982354918,0.0,1.0
2024-04-19,37.0422,37.25,36.995,37.14,22962,35.8386379863018,36.0396862224637,35.7929715919475,35.9332603034174,23733.1283829788,0.0,1.0
2024-04-22,37.4,37.502,37.09,37.09,28634,36.1848124757085,36.283498327915,35.8848848856692,35.8848848856692,29595.6100565374,0.0,1.0
2024-04-23,37.83,37.83,37.48,37.5,97974,36.6008410683436,36.6008410683436,36.2622131441057,36.281563311205,101264.241799232,0.0,1.0
2024-04-24,37.69,37.8682,37.5101,37.8682,29405,36.4653898986485,36.6377998875033,36.2913351455902,36.6377998875033,30392.5023996816,0.0,1.0
2024-04-25,37.56,37.6308,37.06,37.1,53059,36.3396138125029,36.4081134040345,35.8558596350202,35.8945599692188,54840.8700841595,0.0,1.0
2024-04-26,37.96,38.02,37.84,37.84,21982,36.7266171544891,36.7846676557871,36.6105161518933,36.6105161518933,22720.217233457,0.0,1.0
2024-04-29,38.11,38.16,38.0,38.08,34525,36.871743407734,36.9201188254822,36.7653174886877,36.842718157085,35684.4463645301,0.0,1.0
2024-04-30,37.53,38.01,37.53,37.86,22828,36.310588561854,36.7749925722374,36.310588561854,36.6298663189926,23594.6282870237,0.0,1.0
2024-05-01,37.38,37.9322,37.3039,37.45,34602,36.1654623086092,36.6997204222211,36.0918349227963,36.2331878934568,35764.032240564,0.0,1.0
2024-05-02,37.93,38.02,37.64,37.74,136700,36.6975919038402,36.7846676557871,36.4170144809002,36.5137653163967,141290.769530232,0.0,1.0
2024-05-03,38.31,38.36,38.14,38.35,37435,37.0652450787271,37.1136204964753,36.9007686583829,37.1039454129257,38692.1723289264,0.0,1.0
2024-05-06,38.61,38.64,38.45,38.45,38853,37.3554975852167,37.3845228358657,37.2006962484222,37.2006962484222,40157.7927473161,0.0,1.0
2024-05-07,38.75,38.893,38.7357,38.82,20689,37.4909487549119,37.6293024496719,37.4771133854358,37.5586743397594,21383.7946657716,0.0,1.0
2024-05-08,38.8237,38.83,38.685,38.71,30196,37.5622541206728,37.5683494233091,37.4280607118391,37.4522484207132,31210.0663989385,0.0,1.0
2024-05-09,39.06,39.13,38.79,38.79,51150,37.7908763449512,37.8586019297987,37.5296490891105,37.5296490891105,52867.7605082032,0.0,1.0
2024-05-10,39.03,39.296,39.01,39.18,58067,37.7618510943022,38.019208316723,37.7425009272029,37.906977347547,60017.0527747769,0.0,1.0
2024-05-13,39.0,39.1487,38.99,39.04,40112,37.7328258436532,37.8766943360366,37.7231507601036,37.7715261778518,41459.0734996099,0.0,1.0
2024-05-14,39.37,39.38,39.2202,39.2899,53879,38.0908039349904,38.1004790185401,37.9458711834166,38.0133065157577,55688.4079847798,0.0,1.0
2024-05-15,39.89,39.922,39.5548,39.63,35753,38.5939082795725,38.6248685469314,38.2695994789881,38.3423561072815,36953.6860498493,0.0,1.0
2024-05-16,39.76,39.88,39.76,39.82,40791,38.468132193427,38.5842331960228,38.468132193427,38.5261826947249,42160.8762246357,0.0,1.0
2024-05-17,39.9141,39.93,39.69,39.75,48089,38.6172252309272,38.6326086137711,38.4004066085794,38.4584571098773,49703.9635401561,0.0,1.0
2024-05-20,39.97,40.0699,39.862,39.91,35826,38.6713089479697,38.7679630326308,38.5668180456335,38.6132584466718,37029.1375946606,0.0,1.0
2024-05-21,39.83,39.86,39.765,39.81,40061,38.5358577782746,38.5648830289235,38.4729697352018,38.5165076111752,41406.3607765225,0.0,1.0
2024-05-22,39.55,39.66,39.4,39.64,47336,38.2649554388842,38.3713813579304,38.1198291856394,38.3520311908311,48925.6756875134,0.0,1.0
2024-05-23,39.45,40.005,39.35,39.94,33142,38.1682046033877,38.7051717403935,38.0714537678911,38.6422836973208,34255.0013443377,0.0,1.0
2024-05-24,39.69,39.8,39.52,39.52,38697,38.4004066085794,38.5068325276256,38.2359301882353,38.2359301882353,39996.5538296371,0.0,1.0
2024-05-28,39.63,39.72,39.49,39.72,31362,38.3423561072815,38.4294318592284,38.2069049375863,38.4294318592284,32415.2239503083,0.0,1.0
2024-05-29,38.9,39.17,38.9,39.17,50998,37.6360750081567,37.8973022639974,37.6360750081567,37.8973022639974,52710.6559217468,0.0,1.0
2024-05-30,39.105,39.2,38.99,39.03,44645,37.8344142209246,37.9263275146463,37.7231507601036,37.7618510943022,46144.304357551,0.0,1.0
2024-05-31,39.15,39.15,38.82,39.1,205654,37.877952096898,37.877952096898,37.5586743397594,37.8295766791498,212560.438309952,0.0,1.0
2024-06-03,39.2,39.3514,39.04,39.32,42320,37.9263275146463,38.0728082795881,37.7715261778518,38.0424285172422,43741.2243344509,0.0,1.0
2024-06-04,39.09,39.13,38.9,39.08,34149,37.8199015956001,37.8586019297987,37.6360750081567,37.8102265120505,35295.8192296116,0.0,1.0
2024-06-05,39.67,39.7,39.3513,39.43,34916,38.3810564414801,38.410081692129,38.0727115287526,38.1488544362884,36088.5772415332,0.0,1.0
2024-06-06,39.91,39.94,39.73,39.73,110219,38.6132584466718,38.6422836973208,38.439106942778,38.439106942778,113920.463254226,0.0,1.0
2024-06-07,39.32,39.6,39.32,39.6,26676,38.0424285172422,38.3133308566325,38.0424285172422,38.3133308566325,27571.8549231051,0.0,1.0
2024-06-10,39.39,39.45,39.13,39.19,47536,38.1101541020898,38.1682046033877,37.8586019297987,37.9166524310967,49132.3922486402,0.0,1.0
2024-06-11,39.12,39.19,38.89,39.07,20138,37.8489268462491,37.9166524310967,37.626399924607,37.8005514285008,20814.290539867,0.0,1.0
2024-06-12,39.6876,39.95,39.6019,39.78,30343,38.3980845885275,38.6519587808704,38.3151691225069,38.4874823605263,31362.0030713668,0.0,1.0
2024-06-13,39.265,39.53,39.16,39.53,265593,37.9892155577191,38.2456052717849,37.8876271804477,38.2456052717849,274512.358096876,0.0,1.0
2024-06-14,39.04,39.06,38.81,38.9,39394,37.7715261778518,37.7908763449512,37.5489992562098,37.6360750081567,40716.9610451644,0.0,1.0
2024-06-17,39.32,39.32,38.91,38.99,164172,38.0424285172422,38.0424285172422,37.6457500917063,37.7231507601036,169685.356366622,0.0,1.0
2024-06-18,39.53,39.69,39.44,39.47,131794,38.2456052717849,38.4004066085794,38.158529519838,38.187554770487,136220.01228579,0.0,1.0
2024-06-20,39.61,39.7869,39.49,39.71,32077,38.3230059401822,38.4941581681755,38.2069049375863,38.4197567756787,33154.2356563369,0.0,1.0
2024-06-21,39.42,39.49,39.3658,39.4,51485,38.1391793527387,38.2069049375863,38.0867403998996,38.1198291856394,53214.0107480908,0.0,1.0
2024-06-24,39.53,39.7301,39.47,39.47,40391,38.2456052717849,38.4392036936135,38.187554770487,38.187554770487,41747.443102382,0.0,1.0
2024-06-25,39.3,39.32,39.048,39.14,55225,38.298818231308,38.3183087240466,38.0532380228019,38.1428942893994,56668.6545493933,0.285,1.0
2024-06-26,38.99,39.07,38.92,38.955,41295,37.99671559386,38.0746775648144,37.928498869275,37.9626072315675,42374.5059233535,0.0,1.0
2024-06-27,39.06,39.2499,39.01,39.15,77523,38.0649323184451,38.2499945469979,38.0162060865986,38.1526395357687,79549.5537642845,0.0,1.0
2024-06-28,39.08,39.1609,38.9097,39.16,21994,38.0844228111836,38.1632618543112,37.9184612655146,38.162384782138,22568.9522527724,0.0,1.0
2024-07-01,39.08,39.25,38.965,39.25,25047,38.0844228111836,38.2500919994616,37.9723524779368,38.2500919994616,25701.7617111572,0.0,1.0
2024-07-02,39.151,39.164,38.89,38.9,52901,38.1536140604056,38.1662828806857,37.8992631301671,37.9090083765364,54283.9021153002,0.0,1.0
2024-07-03,39.65,39.73,39.5,39.5,87459,38.6399018542331,38.7178638251875,38.4937231586938,38.4937231586938,89745.2939472231,0.0,1.0
2024-07-05,40.04,40.13,39.801,40.05,35175,39.0199664626354,39.107673679959,38.7870550744094,39.0297117090047,36094.5210280654,0.0,1.0
2024-07-08,40.02,40.21,39.9557,40.21,34403,39.0004759698969,39.1856356509134,38.9378140357423,39.1856356509134,35302.339926895,0.0,1.0
2024-07-09,39.9,40.02,39.7771,40.02,47998,38.8835330134654,39.0004759698969,38.7637639355868,39.0004759698969,49252.7312098104,0.0,1.0
2024-07-10,40.36,40.41,40.04,40.18,72075,39.3318143464527,39.3805405782992,39.0199664626354,39.1563999118055,73959.1358378909,0.0,1.0
2024-07-11,40.48,40.75,40.3958,40.75,25925,39.4487573028842,39.711878954855,39.3667023284548,39.711878954855,26602.71379254,0.0,1.0
2024-07-12,40.81,40.969,40.66,40.66,30347,39.7703504330707,39.9252998503424,39.6241717375314,39.6241717375314,31140.3107217825,0.0,1.0
2024-07-15,40.46,40.72,40.42,40.71,50241,39.4292668101456,39.6826432157471,39.3902858246684,39.6728979693778,51554.36619676,0.0,1.0
2024-07-16,40.61,40.6299,40.4401,40.5,144087,39.5754455056849,39.5948385459598,39.4098737698707,39.4682477956228,147853.624772448,0.0,1.0
2024-07-17,39.93,40.17,39.83,40.15,283873,38.9127687525733,39.1466546654362,38.8153162888804,39.1271641726976,291293.815715707,0.0,1.0
2024-07-18,39.44,40.0724,39.31,40.0724,131532,38.4352516804781,39.0515410608719,38.3085634776773,39.0515410608719,134970.420465202,0.0,1.0
2024-07-19,39.07,39.29,39.04,39.19,146891,38.0746775648144,38.2890729849387,38.0454418257065,38.1916205212458,150730.925041465,0.0,1.0
2024-07-22,39.515,39.5399,39.27,39.29,22461,38.5083410282477,38.5326066917073,38.2695824922002,38.2890729849387,23048.1602505011,0.0,1.0
2024-07-23,39.17,39.3,39.144,39.22,47131,38.1721300285073,38.298818231308,38.1467923879471,38.2208562603537,48363.0666829779,0.0,1.0
2024-07-24,38.51,39.07,38.43,39.07,51637,37.5289437681341,38.0746775648144,37.4509817971798,38.0746775648144,52986.8594833323,0.0,1.0
2024-07-25,38.2444,38.56,38.0,38.205,66499,37.2701100245658,37.5776699999806,37.0319362033004,37.2317137538708,68237.3718221839,0.0,1.0
2024-07-26,38.64,38.73,38.45,38.48,103022,37.6556319709349,37.7433391882585,37.4704722899184,37.4997080290263,105715.131353329,0.0,1.0
2024-07-29,38.44,38.55,38.305,38.55,42647,37.4607270435491,37.5679247536113,37.3291662175637,37.5679247536113,43761.8489917243,0.0,1.0
2024-07-30,38.43,38.55,38.2398,38.55,116407,37.4509817971798,37.5679247536113,37.2656272112359,37.5679247536113,119450.032958465,0.0,1.0
2024-07-31,39.2835,39.38,39.1001,39.17,39080,38.2827385747987,38.3767802022623,38.1040107563859,38.1721300285073,40101.6028934412,0.0,1.0
2024-08-01,38.39,39.0385,38.162,39.03,49268,37.4120008117027,38.0439800387511,37.1898091944829,38.0356965793372,50555.9306897149,0.0,1.0
2024-08-02,37.51,37.6699,37.2566,37.65,42790,36.5544191312052,36.7102456206501,36.3074745882074,36.6908525803752,43908.5872008789,0.0,1.0
2024-08-05,36.65,36.86,35.82,35.82,43456,35.7163279434463,35.9209781172014,34.9074724947952,34.9074724947952,44591.9973218367,0.0,1.0
2024-08-06,36.89,37.16,36.57,36.57,65926,35.9502138563092,36.21333550828,35.638365972492,35.638365972492,67649.3928442428,0.0,1.0
2024-08-07,36.93,37.6,36.9,37.52,28750,35.9891948417864,36.6421263485288,35.9599591026785,36.5641643775745,29501.5630293356,0.0,1.0
2024-08-08,37.73,37.78,37.19,37.37,23766,36.7688145513295,36.817540783176,36.2425712473879,36.4179856820351,24387.2746767023,0.0,1.0
2024-08-09,37.93,37.9348,37.65,37.6701,43767,36.9637194787153,36.9683971969726,36.6908525803752,36.7104405255775,44911.127273215,0.0,1.0
2024-08-12,37.98,38.06,37.85,37.91,24901,37.0124457105618,37.0904076815161,36.885757507761,36.9442289859768,25551.9450780343,0.0,1.0
2024-08-13,38.6,38.6,38.0711,38.15,22340,37.6166509854577,37.6166509854577,37.101224904986,37.1781148988397,22923.9971504472,0.0,1.0
2024-08-14,38.63,38.715,38.55,38.66,42641,37.6458867245656,37.7287213187046,37.5679247536113,37.6751224636735,43755.6921437878,0.0,1.0
2024-08-15,39.1624,39.25,38.9929,39.03,22599,38.1647236412666,38.2500919994616,37.9995417153071,38.0356965793372,23189.7677530419,0.0,1.0
2024-08-16,39.36,39.38,39.2101,39.22,15580,38.3572897095237,38.3767802022623,38.2112084664481,38.2208562603537,15987.281808593,0.0,1.0
2024-08-19,39.76,39.8,39.502,39.62,29143,38.7470995642953,38.7860805497725,38.4956722079677,38.6106661151253,29904.8365691801,0.0,1.0
2024-08-20,39.56,39.695,39.4483,39.68,20906,38.5521946369095,38.683755462895,38.4433402349646,38.669137593341,21452.5104936101,0.0,1.0
2024-08-21,39.8,39.8,39.6001,39.64,54288,38.7860805497725,38.7860805497725,38.5912730748504,38.6301566078639,55707.1601299676,0.0,1.0
2024-08-22,39.47,39.87,39.405,39.87,39198,38.4644874195859,38.8542972743575,38.4011433181856,38.8542972743575,40222.6875695269,0.0,1.0
2024-08-23,40.1259,40.15,39.68,39.735,28664,39.1036781289476,39.1271641726976,38.669137593341,38.7227364483721,29413.3148755783,0.0,1.0
2024-08-26,39.93,40.0391,39.875,39.96,50631,38.9127687525733,39.0190893904622,38.8591698975422,38.9420044916811,51954.5613126361,0.0,1.0
2024-08-27,39.96,40.02,39.87,39.87,18470,38.9420044916811,39.0004759698969,38.8542972743575,38.8542972743575,18952.830231368,0.0,1.0
2024-08-28,39.73,39.9,39.5578,39.85,25619,38.7178638251875,38.8835330134654,38.5500506827083,38.8348067816189,26288.7145477756,0.0,1.0
2024-08-29,39.85,40.1,39.8001,39.93,20695,38.8348067816189,39.0784379408512,38.7861780022362,38.9127687525733,21235.9946745078,0.0,1.0
2024-08-30,39.9296,39.99,39.7049,39.99,22836,38.9123789427185,38.971240230789,38.6934032568006,38.971240230789,23432.9632465359,0.0,1.0
2024-09-03,38.85,39.48,38.78,39.48,28368,37.86028214469,38.4742326659552,37.792065420105,38.4742326659552,29109.5770440414,0.0,1.0
2024-09-04,38.63,38.8891,38.47,38.47,61664,37.6458867245656,37.8983860579939,37.489962782657,37.489962782657,63275.9785266417,0.0,1.0
2024-09-05,38.41,38.6,38.33,38.47,24216,37.4314913044412,37.6166509854577,37.3535293334869,37.489962782657,24849.038271944,0.0,1.0
2024-09-06,37.7,38.53,37.66,38.42,18150,36.7395788122217,37.5484342608727,36.7005978267445,37.4412365508105,18624.4650080849,0.0,1.0
2024-09-09,38.0,38.13,37.88,37.97,27014,37.0319362033004,37.1586244061011,36.9149932468689,37.0027004641925,27720.1816930251,0.0,1.0
2024-09-10,37.89,37.89,37.52,37.89,25963,36.9247384932382,36.9247384932382,36.5641643775745,36.9247384932382,26641.7071628048,0.0,1.0
2024-09-11,38.2,38.2,37.52,37.96,112375,37.2268411306862,37.2268411306862,36.5641643775745,36.9929552178232,115312.631145099,0.0,1.0
2024-09-12,38.59,38.6499,38.23,38.245,73834,37.6069057390885,37.6652797648405,37.256076869794,37.270694739348,75764.1184246247,0.0,1.0
2024-09-13,38.7,38.8587,38.685,38.7,24196,37.7141034491506,37.8687605090313,37.6994855795967,37.7141034491506,24828.5154454889,0.0,1.0
2024-09-16,38.8731,38.8731,38.66,38.82,84766,37.882793663803,37.882793663803,37.6751224636735,37.8310464055821,86981.8953650317,0.0,1.0
2024-09-17,38.68,38.9064,38.555,38.88,70790,37.6946129564121,37.9152453342128,37.5727973767959,37.8895178837979,72640.5442381448,0.0,1.0
2024-09-18,38.46,38.9601,38.44,38.66,64446,37.4802175362877,37.9675773072159,37.4607270435491,37.6751224636735,66130.7036865586,0.0,1.0
2024-09-19,39.2594,39.3555,38.9852,39.16,47698,38.2592525310487,38.3529043486576,37.9920378756028,38.162384782138,48944.8888129826,0.0,1.0
2024-09-20,38.75,38.9,38.61,38.87,36366,37.7628296809971,37.9090083765364,37.626396231827,37.8797726374286,37316.6553434719,0.0,1.0
2024-09-23,38.9,38.9365,38.78,38.78,48125,37.9090083765364,37.9445785257843,37.792065420105,37.792065420105,49383.0511578009,0.0,1.0
2024-09-24,39.55,39.5799,39.2,39.2,61314,38.5424493905402,38.5715876771844,38.2013657676151,38.2013657676151,62916.829063676,0.0,1.0
2024-09-25,39.15,39.4503,39.09,39.4503,54141,38.3036908544927,38.5974992418133,38.244987880003,38.5974992418133,55337.2299826659,0.155,1.0
2024-09-26,40.13,40.15,39.8898,40.06,25883,39.2625061044902,39.2820737626534,39.02749852995,39.1940193009189,26454.8775168789,0.0,1.0
2024-09-27,39.85,40.236,39.8103,40.22,38289,38.9885588902052,39.3662146927552,38.9497170887512,39.3505605662246,39134.9845552593,0.0,1.0
2024-09-30,39.395,39.57,39.1743,39.57,51231,38.543394666992,38.7146116759202,38.327465559161,38.7146116759202,52362.9343610566,0.0,1.0
2024-10-01,39.252,39.45,39.0,39.45,33877,38.4034859111251,38.5972057269409,38.1569334182686,38.5972057269409,34625.5026712246,0.0,1.0
2024-10-02,39.25,39.2998,39.08,39.1161,41371,38.4015291453087,38.4502526141351,38.2352040509214,38.270523673906,42285.0804679056,0.0,1.0
2024-10-03,38.92,39.05,38.85,38.86,94899,38.0786627856157,38.2058525636766,38.0101759820444,38.019959811126,96995.7663900744,0.0,1.0
2024-10-04,39.05,39.06,38.8338,38.91,26780,38.2058525636766,38.2156363927582,37.9943261789322,38.0688789565341,27371.6964765297,0.0,1.0
2024-10-07,39.0,39.17,38.87,39.11,191967,38.1569334182686,38.3232585126559,38.0297436402076,38.2645555381662,196208.456217699,0.0,1.0
2024-10-08,38.9841,38.99,38.835,38.99,33041,38.1413771300288,38.1471495891869,37.995500238422,38.1471495891869,33771.031489209,0.0,1.0
2024-10-09,38.99,39.04,38.82,38.82,38751,38.1471495891869,38.196068734595,37.9808244947996,37.9808244947996,39607.1923137417,0.0,1.0
2024-10-10,38.94,38.94,38.645,38.75,23868,38.0982304437789,38.0982304437789,37.8096074858715,37.9123376912284,24395.3566654896,0.0,1.0
2024-10-11,39.31,39.3385,38.99,38.99,17657,38.4602321197984,38.488116032681,38.1471495891869,38.1471495891869,18047.1263885767,0.0,1.0
2024-10-14,39.3879,39.42,39.16,39.17,48242,38.5364481483441,38.5678542396961,38.3134746835743,38.3232585126559,49307.893256936,0.0,1.0
2024-10-15,38.66,39.3,38.595,39.3,81583,37.8242832294939,38.4504482907168,37.7606883404635,38.4504482907168,83385.553160744,0.0,1.0
2024-10-16,38.68,38.7,38.5912,38.62,84506,37.8438508876571,37.8634185458203,37.7569704854124,37.7851479131675,86373.1360136528,0.0,1.0
2024-10-17,38.89,38.96,38.595,38.63,291827,38.0493112983709,38.1177981019421,37.7606883404635,37.7949317422491,298274.834490524,0.0,1.0
2024-10-18,38.78,38.81,38.69,38.69,38223,37.9416891784732,37.971040665718,37.8536347167387,37.8536347167387,39067.5263040476,0.0,1.0
2024-10-21,38.415,38.6399,38.3217,38.6,47027,37.5845794169945,37.8046177330399,37.4932962916631,37.7655802550043,48066.0481778104,0.0,1.0
2024-10-22,38.23,38.27,38.12,38.2,49051,37.4035785789848,37.4427138953112,37.2959564590871,37.37422709174,50134.7678816377,0.0,1.0
2024-10-23,37.77,37.973407,37.6201,37.973407,27768,36.9535224412309,37.1525323734311,36.8068628432976,37.1525323734311,28381.5260552754,0.0,1.0
2024-10-24,37.99,38.1,37.8853,38.07,35267,37.1687666810262,37.2763888009239,37.0663299905418,37.2470373136791,36046.214325533,0.0,1.0
2024-10-25,37.955,38.2161,37.944,38.2,29045,37.1345232792406,37.3899790565614,37.1237610672508,37.37422709174,29686.7410067515,0.0,1.0
2024-10-28,38.08,38.19,38.025,38.19,18059,37.2568211427607,37.3644432626584,37.2030100828118,37.3644432626584,18458.0084641393,0.0,1.0
2024-10-29,37.99,38.0641,37.905,37.97,40900,37.1687666810262,37.2412648545209,37.0856041338325,37.149199022863,41803.6738569853,0.0,1.0
2024-10-30,37.69,37.8597,37.6,37.6,18205,36.875251808578,37.0412833880929,36.7871973468435,36.7871973468435,18607.2342925774,0.0,1.0
2024-10-31,37.37,37.7,37.1043,37.7,20831,36.5621692779666,36.8850356376596,36.3022129392683,36.8850356376596,21291.2550150332,0.0,1.0
2024-11-01,37.49,37.9344,37.42,37.71,19980,36.6795752269458,37.1143685913325,36.6110884233746,36.8948194667412,20421.4524122877,0.0,1.0
2024-11-04,37.45,37.68,37.28,37.57,21501,36.6404399106194,36.8654679794964,36.4741148162321,36.7578458595987,21976.0584743042,0.0,1.0
2024-11-05,37.75,37.779,37.37,37.37,60704,36.9339547830676,36.9623278874043,36.5621692779666,36.5621692779666,62045.2375993749,0.0,1.0
2024-11-06,37.36,37.4349,37.09,37.36,32418,36.5523854488849,36.6256663287062,36.2882220636816,36.5523854488849,33134.2664815587,0.0,1.0
2024-11-07,38.12,38.15,37.84,37.84,54535,37.2959564590871,37.3253079463319,37.0220092448021,37.0220092448021,55739.9353005059,0.0,1.0
2024-11-08,37.57,37.74,37.3815,37.7,58203,36.7578458595987,36.924170953986,36.5734206814104,36.8850356376596,59488.9787163353,0.0,1.0
2024-11-11,37.3659,37.56,37.325,37.54,86137,36.5581579080431,36.7480620305171,36.5181420470993,36.7284943723539,88040.1724943555,0.0,1.0
2024-11-12,36.67,37.01,36.43,37.0,235415,35.877301242254,36.2099514310287,35.6424893442955,36.2001676019471,240616.427409345,0.0,1.0
2024-11-13,36.43,36.53,36.2243,36.53,43392,35.6424893442955,35.7403276351115,35.4412359800868,35.7403276351115,44350.7338875869,0.0,1.0
2024-11-14,36.39,36.665,36.39,36.59,97104,35.603354027969,35.8724093277132,35.603354027969,35.7990306096012,99249.4852373765,0.0,1.0
2024-11-15,36.12,36.31,36.02,36.31,121773,35.3391906427656,35.5250833953162,35.2413523519496,35.5250833953162,124463.539769845,0.0,1.0
2024-11-18,36.31,36.3596,36.06,36.12,53089,35.5250833953162,35.5736111875609,35.280487668276,35.3391906427656,54261.9863421391,0.0,1.0
2024-11-19,36.4,36.45,36.03,36.03,49679,35.6131378570506,35.6620570024587,35.2511361810312,35.2511361810312,50776.6433628649,0.0,1.0
2024-11-20,36.32,36.34,36.03,36.29,208543,35.5348672243978,35.554434882561,35.2511361810312,35.505515737153,213150.698219004,0.0,1.0
2024-11-21,36.3709,36.42,36.16,36.27,74032,35.5846669144232,35.6327055152139,35.3783259590921,35.4859480789898,75667.7159652892,0.0,1.0
2024-11-22,36.7914,36.88,36.59,36.59,43160,35.9960769273048,36.0827616529678,35.7990306096012,35.7990306096012,44113.6079136304,0.0,1.0
2024-11-25,36.96,37.116,36.84,37.02,40186,36.1610322856207,36.3136600192937,36.0436263366414,36.2197352601103,41073.8982302398,0.0,1.0
2024-11-26,36.74,36.95,36.66,36.94,73220,35.9457880458253,36.1512484565391,35.8675174131724,36.1414646274574,74837.7750564416,0.0,1.0
2024-11-27,36.83,36.92,36.69,36.87,31514,36.0338425075598,36.1218969692942,35.8968689004173,36.0729778238862,32210.2928589005,0.0,1.0
2024-11-29,37.3,37.31,36.94,36.94,13706,36.4936824743953,36.5034663034769,36.1414646274574,36.1414646274574,14008.830168309,0.0,1.0
2024-12-02,37.65,37.7399,37.38,37.4,60746,36.8361164922516,36.9240731156952,36.5719531070482,36.5915207652114,62088.1655774187,0.0,1.0
2024-12-03,37.8719,37.9499,37.7242,37.78,54928,37.0532196595724,37.129533526409,36.9087125040371,36.9633062703125,56141.6185236305,0.0,1.0
2024-12-04,38.03,38.1272,37.9901,38.05,60710,37.2079019973526,37.3030008160259,37.168864519317,37.2274696555159,62051.3701676669,0.0,1.0
2024-12-05,38.1635,38.26,38.1,38.17,55229,37.3385161155921,37.4329300662296,37.2763888009239,37.3448756044951,56449.2690329447,0.0,1.0
2024-12-06,38.11,38.2188,38.08,38.21,43083,37.2861726300055,37.3926206904134,37.2568211427607,37.3840109208216,44034.90662055,0.0,1.0
2024-12-09,38.28,38.5146,38.2,38.35,32680,37.4524977243928,37.6820263546473,37.37422709174,37.5209845279641,33402.055296975,0.0,1.0
2024-12-10,37.87,38.1775,37.87,38.1334,115156,37.0513607320469,37.3522134763063,37.0513607320469,37.3090667900565,117700.339038508,0.0,1.0
2024-12-11,38.08,38.08,37.9,38.02,31290,37.2568211427607,37.2568211427607,37.0807122192917,37.198118168271,31981.3436426667,0.0,1.0
2024-12-12,37.59,37.8886,37.59,37.81,100724,36.7774135177619,37.0695586541387,36.7774135177619,36.9926577575573,102949.46810687,0.0,1.0
2024-12-13,37.61,37.75,37.5201,37.75,50797,36.7969811759251,36.9339547830676,36.7090245524815,36.9339547830676,51919.3452546035,0.0,1.0
2024-12-16,37.53,37.7,37.49,37.7,54033,36.7187105432723,36.8850356376596,36.6795752269458,36.8850356376596,55226.8437534103,0.0,1.0
2024-12-17,37.5331,37.6455,37.48,37.52,51235,36.7217435302876,36.8317137691648,36.6697913978642,36.7089267141907,52367.0227399178,0.0,1.0
2024-12-18,36.59,37.63,36.5001,37.54,41091,35.7990306096012,36.8165488340884,35.7110739861575,36.7284943723539,41998.8939476132,0.0,1.0
2024-12-19,36.58,36.9213,36.5716,36.88,37472,35.7892467805196,36.1231688670748,35.781028364091,36.0827616529678,38299.933172835,0.0,1.0
2024-12-20,36.37,36.6,36.0,36.0,195477,35.5837863698058,35.8088144386828,35.2217846937864,35.2217846937864,199796.008668506,0.0,1.0
2024-12-23,36.4978,36.51,36.19,36.3,321623,35.7088237054688,35.7207599769483,35.4076774463369,35.5152995662346,328729.168628488,0.0,1.0
2024-12-24,36.52,36.53,36.3401,36.41,27624,35.7305438060299,35.7403276351115,35.5545327208518,35.6229216861323,28234.344416268,0.0,1.0
2024-12-26,36.49,36.52,36.21,36.21,53232,35.8338219058154,35.8632824335538,35.5588569802569,35.5588569802569,54206.7682622703,0.13556,1.0
2024-12-27,36.4,36.45,36.2727,36.39,100280,35.7454403226002,35.7945412021642,35.6204294832302,35.7356201466874,102116.296989414,0.0,1.0
2024-12-30,36.12,36.23,35.975,36.19,57376,35.4704753970417,35.5784973320825,35.3280828463061,35.5392166284313,58426.6519352273,0.0,1.0
2024-12-31,35.98,36.1744,35.93,36.169,40753,35.4176723111586,35.609034053718,35.3684537559735,35.603718449758,41400.0368832266,0.08623,1.0
2025-01-02,35.99,36.2177,35.8701,36.08,387035,35.4275160221956,35.6516573225083,35.3094899268618,35.5161094215286,393179.968961785,0.0,1.0
2025-01-03,36.16,36.39,36.05,36.17,108103,35.5948591098247,35.8212644636759,35.4865782884176,35.6047028208617,109819.355315865,0.0,1.0
2025-01-06,36.62,36.8338,36.49,36.49,125433,36.0476698175271,36.2581283594984,35.919701574046,35.919701574046,127424.504364679,0.0,1.0
2025-01-07,36.52,37.01,36.52,36.95,50544,35.9492327071571,36.4315745479705,35.9492327071571,36.3725122817484,51346.4889511399,0.0,1.0
2025-01-08,36.38,36.4207,36.23,36.32,91460,35.8114207526389,35.8514846565595,35.6637650870838,35.7523584864169,92912.1137913752,0.0,1.0
2025-01-10,35.96,36.17,35.9,36.14,87066,35.3979848890845,35.6047028208617,35.3389226228625,35.5751716877507,88448.3500914047,0.0,1.0
2025-01-13,35.56,35.57,35.3,35.32,167543,35.0042364476042,35.0140801586412,34.7482999606419,34.767987382716,170203.086386927,0.0,1.0
2025-01-14,35.59,35.685,35.43,35.66,89428,35.0337675807152,35.1272828355668,34.8762682041231,35.1026735579743,90847.8516524721,0.0,1.0
2025-01-15,36.1,36.21,36.03,36.18,70923,35.5357968436027,35.6440776650098,35.4668908663436,35.6145465318987,72049.0470853454,0.0,1.0
2025-01-16,36.35,36.51,36.2705,36.38,49085,35.7818896195279,35.93938899612,35.7036321167837,35.8114207526389,49864.3243543587,0.0,1.0
2025-01-17,36.4532,36.6474,36.4,36.45,34790,35.8834767174298,36.0746415857685,35.8311081747129,35.880326729898,35342.3621124201,0.0,1.0
2025-01-21,37.0601,37.0795,36.76588,36.84,88710,36.4808915402659,36.4999883396777,36.191269874135,36.2642314603413,90118.4519400053,0.0,1.0
2025-01-22,37.08,37.2199,37.05,37.14,48732,36.5004805252295,36.6381940426373,36.4709493921185,36.5595427914516,49505.7197603466,0.0,1.0
2025-01-23,37.3,37.32,37.08,37.11,42783,36.7170421680437,36.7367295901178,36.5004805252295,36.5300116583406,43462.2672680561,0.0,1.0
2025-01-24,37.49,37.59,37.45,37.59,746532,36.9040726777469,37.002509788117,36.8646978335989,37.002509788117,758384.716082472,0.0,1.0
2025-01-27,36.79,36.9149,36.69,36.7,127138,36.2150129051563,36.3379608560085,36.1165757947862,36.1264195058232,129156.574712528,0.0,1.0
2025-01-28,36.95,37.0101,36.73,36.87,58524,36.3725122817484,36.4316729850809,36.1559506389342,36.2937625934524,59453.1877052968,0.0,1.0
2025-01-29,36.99,37.1059,36.92,37.08,64796,36.4118871258965,36.5259757368154,36.3429811486374,36.5004805252295,65824.7684804935,0.0,1.0
2025-01-30,37.4396,37.6,37.315,37.37,88247,36.8544603741204,37.012353499154,36.7318077345993,36.7859481453028,89648.1008719383,0.0,1.0
2025-01-31,37.15,37.71,37.15,37.45,50875,36.5693865024886,37.1206343205611,36.5693865024886,36.8646978335989,51682.7442503413,0.0,1.0
2025-02-03,36.83,36.99,36.511,36.6,51846,36.2543877493043,36.4118871258965,35.9403733672237,36.0279823954531,52669.160853134,0.0,1.0
2025-02-04,37.24,37.2756,36.96,36.96,34392,36.6579799018217,36.6930235131134,36.3823559927854,36.3823559927854,34938.0430517491,0.0,1.0
2025-02-05,37.61,37.6872,37.44,37.46,32475,37.022197210191,37.0981906593967,36.8548541225619,36.8745415446359,32990.6067720852,0.0,1.0
2025-02-06,37.77,37.8099,37.64,37.64,124324,37.1796965867832,37.2189729938208,37.0517283433021,37.0517283433021,126297.896730799,0.0,1.0
2025-02-07,37.3902,37.82,37.3801,37.81,19755,36.8058324415976,37.2289151419682,36.7958902934502,37.2190714309312,20068.6508632037,0.0,1.0
2025-02-10,37.65,37.72,37.55,37.55,29447,37.0615720543391,37.1304780315981,36.963134943969,36.963134943969,29914.5311044678,0.0,1.0
2025-02-11,37.66,37.6999,37.51,37.54,35829,37.0714157653761,37.1106921724137,36.9237600998209,36.953291232932,36397.8583537194,0.0,1.0
2025-02-12,37.59,37.6734,37.24,37.26,72435,37.002509788117,37.0846063381657,36.6579799018217,36.6776673238957,73585.0531650805,0.0,1.0
2025-02-13,37.92,37.93,37.594,37.6,43227,37.3273522523383,37.3371959633753,37.0064472725318,37.012353499154,43913.3166724226,0.0,1.0
2025-02-14,37.9,38.0149,37.85,37.97,20132,37.3076648302643,37.4207690700795,37.2584462750793,37.3765708075234,20451.6365061006,0.0,1.0
2025-02-18,38.21,38.23,38.11,38.2,45169,37.6128198724116,37.6325072944856,37.5143827620415,37.6029761613746,45886.1498780081,0.0,1.0
2025-02-19,37.94,37.9897,37.82,37.9,40494,37.3470396744123,37.3959629182663,37.2289151419682,37.3076648302643,41136.9247306795,0.0,1.0
2025-02-20,38.04,38.04,37.8714,37.97,21732,37.4454767847824,37.4454767847824,37.2795118166985,37.3765708075234,22077.0397650794,0.0,1.0
2025-02-21,37.63,38.0,37.55,38.0,44689,37.0418846322651,37.4061019406344,36.963134943969,37.4061019406344,45398.5289003144,0.0,1.0
2025-02-24,37.52,37.79,37.52,37.75,89395,36.933603810858,37.1993840088572,36.933603810858,37.1600091647092,90814.3277102555,0.0,1.0
2025-02-25,37.68,37.86,37.5733,37.85,133534,37.0911031874501,37.2682899861163,36.9860707906852,37.2584462750793,135654.124240296,0.0,1.0
2025-02-26,37.66,37.9229,37.57,37.74,27775,37.0714157653761,37.330206928539,36.982822366043,37.1501654536722,28215.9846988349,0.0,1.0
2025-02-27,36.8128,37.37,36.8128,37.37,147824,36.2374565663207,36.7859481453028,36.2374565663207,36.7859481453028,150171.00709705,0.0,1.0
2025-02-28,36.8,36.86,36.515725,36.77,65327,36.2248566161933,36.2839188824153,35.9450245206887,36.1953254830823,66364.1991870672,0.0,1.0
2025-03-03,36.81,37.39,36.64,37.39,31658,36.2347003272303,36.8056355673768,36.0673572396012,36.8056355673768,32160.6352329691,0.0,1.0
2025-03-04,37.05,37.385,36.5615,36.79,58853,36.4709493921185,36.8007137118583,35.9900841079606,36.2150129051563,59787.4112504243,0.0,1.0
2025-03-05,37.83,37.91,37.51,37.51,35877,37.2387588530052,37.3175085413013,36.9237600998209,36.9237600998209,36446.6204514888,0.0,1.0
2025-03-06,37.4065,37.7509,37.34,37.48,190029,36.8218776905879,37.1608950987025,36.7564170121918,36.8942289667099,193046.0974378,0.0,1.0
2025-03-07,37.67,37.67,37.2798,37.36,26790,37.0812594764131,37.0812594764131,36.697157871749,36.7761044342658,27215.3458175261,0.0,1.0
2025-03-10,36.56,36.94,36.3,36.89,229316,35.9886075513051,36.3626685707114,35.7326710643428,36.3134500155264,232956.858584988,0.0,1.0
2025-03-11,36.61,36.795,36.337,36.73,64773,36.0378261064901,36.2199347606748,35.7690927951798,36.1559506389342,65801.4033086458,0.0,1.0
2025-03-12,36.67,36.76,36.4704,36.64,142229,36.0968883727122,36.1854817720453,35.9004079004135,36.0673572396012,144487.175075809,0.0,1.0
2025-03-13,36.34,36.51,36.2,36.42,30532,35.7720459084909,35.93938899612,35.6342339539728,35.850795596787,31016.7576894628,0.0,1.0
2025-03-14,36.99,37.05,36.66,36.7,27697,36.4118871258965,36.4709493921185,36.0870446616752,36.1264195058232,28136.7462899597,0.0,1.0
2025-03-17,37.39,37.4958,37.1816,37.23,231509,36.8056355673768,36.9097820301484,36.6004926293656,36.6481361907847,235184.676926826,0.0,1.0
2025-03-18,37.25,37.36,37.1,37.36,37310,36.6678236128587,36.7761044342658,36.5201679473036,36.7761044342658,37902.3722453117,0.0,1.0
2025-03-19,37.26,37.365,37.06,37.14,35647,36.6776673238957,36.7810262897843,36.4807931031555,36.5595427914516,36212.9687330106,0.0,1.0
2025-03-20,37.16,37.1641,36.94,36.94,315012,36.5792302135256,36.5832661350508,36.3626685707114,36.3626685707114,320013.457135892,0.0,1.0
2025-03-21,36.86,36.8797,36.675,36.72,173493,36.2839188824153,36.3033109931583,36.1018102282307,36.1461069278972,176247.554756255,0.0,1.0
2025-03-24,36.95,36.975,36.83,36.83,53628,36.3725122817484,36.397121559341,36.2543877493043,36.2543877493043,54479.4537328217,0.0,1.0
2025-03-25,37.1199,37.23,37.09,37.11,52471,36.5397569322672,36.6481361907847,36.5103242362666,36.5300116583406,53304.0840011726,0.0,1.0
2025-03-26,36.525,36.79,36.45,36.78,165490,36.0673572396012,36.3290369019829,35.993296957795,36.3191621977421,167589.829491672,0.115,1.0
2025-03-27,36.41,36.5383,36.3486,36.38,91411,35.9537981408317,36.0804905962414,35.8931674567931,35.9241740281092,92570.8737909438,0.0,1.0
2025-03-28,35.94,36.29,35.92,36.29,25882,35.4896870415131,35.8353016899418,35.4699376330314,35.8353016899418,26210.4052625746,0.0,1.0
2025-03-31,35.67,35.74,35.31,35.56,49218,35.2230700270109,35.2921929566967,34.8675806743413,35.1144482803619,49842.5054560465,0.0,1.0
2025-04-01,35.87,35.9735,35.64,35.75,25229,35.4205641118273,35.5227673007198,35.1934459142884,35.3020676609375,25549.1196340891,0.0,1.0
2025-04-02,35.94,35.9899,35.56,35.56,88457,35.4896870415131,35.5389618156748,35.1144482803619,35.1144482803619,89579.3917901074,0.0,1.0
2025-04-03,35.09,35.68,35.07,35.68,70619,34.6503371810432,35.2329447312517,34.6305877725616,35.2329447312517,71515.0532894582,0.0,1.0
2025-04-04,33.0,34.01,32.98,34.01,88121,32.5865239947115,33.5838691230345,32.5667745862299,33.5838691230345,89239.1284345621,0.0,1.0
2025-04-07,32.34,33.44,31.7068,32.08,144065,31.9347935148173,33.0210109813077,31.3095272422885,31.6780512045559,145892.977132865,0.0,1.0
2025-04-08,32.16,33.3899,31.74,33.37,107741,31.7570488384825,32.9715387130612,31.342311260368,32.9518880516219,109108.077945872,0.0,1.0
2025-04-09,34.6108,34.8,31.84,31.97,153056,34.1771413538231,34.3639707580594,31.4410583027762,31.5694294579069,154998.059959378,0.0,1.0
2025-04-10,33.7,33.91,33.03,33.88,81789,33.277753291569,33.4851220806263,32.616148107434,33.4554979679038,82826.7844842252,0.0,1.0
2025-04-11,34.7,34.7863,34.044633,34.06,45454,34.2652237156512,34.3504424132495,33.6180681862317,33.6332426442386,46030.7457230919,0.0,1.0
2025-04-14,35.11,35.2193,34.83,35.05,39233,34.6700865895249,34.7780171068771,34.3935948707819,34.61083836408,39730.8102027119,0.0,1.0
2025-04-15,35.18,35.37,35.11,35.25,45593,34.7392095192106,34.9268288997863,34.6700865895249,34.8083324488964,46171.5094326777,0.0,1.0
2025-04-16,34.77,35.136,34.624811,35.05,49887,34.334346645337,34.695760820551,34.1909768019349,34.61083836408,50519.9941014627,0.0,1.0
2025-04-17,35.06,35.275,34.96,35.01,82138,34.6207130683208,34.8330192094984,34.5219660259126,34.5713395471167,83180.2127910266,0.0,1.0
2025-04-21,34.85,35.22,34.64,35.22,30015,34.4133442792635,34.7787083361739,34.2059754902063,34.7787083361739,30395.8470734942,0.0,1.0
2025-04-22,35.3709,35.56,35.1901,35.1901,35360,34.9277176231679,35.1144482803619,34.7491829704939,34.7491829704939,35808.6674169167,0.0,1.0
2025-04-23,35.7106,36.125,35.62,35.9,45158,35.2631613262286,35.6723690699683,35.1736965058068,35.4501882245498,45730.9899098735,0.0,1.0
2025-04-24,36.34,36.3635,35.9301,35.9442,27427,35.884675211146,35.9078807661119,35.4799110843147,35.4938344172942,27775.0090849483,0.0,1.0
2025-04-25,36.39,36.43,36.11,36.23,26570,35.9340487323501,35.9735475493133,35.6575570136071,35.7760534644969,26907.134990596,0.0,1.0
2025-04-28,36.56,36.56,36.29,36.42,18553,36.101918704444,36.101918704444,35.8353016899418,35.9636728450725,18788.4108197414,0.0,1.0
2025-04-29,36.7174,36.7556,36.54,36.54,25177,36.2573465491946,36.2950679193945,36.0821692959624,36.0821692959624,25496.4598290642,0.0,1.0
2025-04-30,36.72,36.735,36.3442,36.45,23471,36.2599139722972,36.2747260286584,35.8888225869271,35.993296957795,23768.813148825,0.0,1.0
2025-05-01,36.66,36.91,36.66,36.86,30933,36.2006657468522,36.4475333528728,36.2006657468522,36.3981598316687,31325.4951698949,0.0,1.0
2025-05-02,37.56,37.6,37.47,37.48,30858,37.0893891285262,37.1288879454895,37.0005167903588,37.0103914945996,31249.5435280321,0.0,1.0
2025-05-05,37.84,38.19,37.81,38.0,29845,37.3658808472692,37.711495495698,37.3362567345467,37.5238761151223,30223.6900186052,0.0,1.0
2025-05-06,37.42,37.62,37.42,37.59,50753,36.9511432691547,37.1486373539711,36.9511432691547,37.1190132412487,51396.9823928386,0.0,1.0
2025-05-07,37.27,37.3492,37.08,37.27,26737,36.8030227055424,36.8812303631297,36.6154033249668,36.8030227055424,27076.2539798105,0.0,1.0
2025-05-08,37.14,37.35,37.14,37.35,17574,36.6746515504117,36.8820203394689,36.6746515504117,36.8820203394689,17796.9887212922,0.0,1.0
2025-05-09,37.36,37.5869,37.33,37.53,25210,36.8918950437098,37.115952082934,36.8622709309873,37.0597650158037,25529.8785514838,0.0,1.0
2025-05-12,38.005,38.02,37.7,37.79,51040,37.5288134672428,37.543625523604,37.2276349878977,37.3165073260651,51687.6240090335,0.0,1.0
2025-05-13,38.42,38.48,38.085,38.085,27264,37.9386136932369,37.9978619186818,37.6078111011693,37.6078111011693,27609.9408499665,0.0,1.0
2025-05-14,38.3,38.54,38.2328,38.5,104477,37.820117242347,38.0571101441267,37.7537592298487,38.0176113271634,105802.662492002,0.0,1.0
2025-05-15,38.66,38.66,38.35,38.38,18241,38.1756065950166,38.1756065950166,37.8694907635511,37.8991148762736,18472.4519895921,0.0,1.0
2025-05-16,38.63,38.71,38.4601,38.63,100105,38.1459824822941,38.2249801162207,37.9782112572425,38.1459824822941,101375.18811568,0.0,1.0
2025-05-19,38.79,38.79,38.38,38.38,22298,38.3039777501473,38.3039777501473,37.8991148762736,37.8991148762736,22580.9294700907,0.0,1.0
2025-05-20,38.81,38.84,38.68,38.69,16666,38.3237271586289,38.3533512713514,38.1953560034982,38.205230707739,16877.4675104732,0.0,1.0
2025-05-21,38.57,38.98,38.54,38.79,34972,38.0867342568492,38.4915971307229,38.0571101441267,38.3039777501473,35415.7442563464,0.0,1.0
2025-05-22,38.63,38.6499,38.355,38.42,29009,38.1459824822941,38.1656331437334,37.8744281156715,37.9386136932369,29377.0823839745,0.0,1.0
2025-05-23,38.45,38.584,38.27,38.27,15151,37.9682378059593,38.1005588427863,37.7904931296245,37.7904931296245,15343.2443448446,0.0,1.0
2025-05-27,39.01,39.1637,39.0,39.0578,22997,38.5212212434453,38.6729954476268,38.5113465392045,38.5684223297165,23288.7987722521,0.0,1.0
2025-05-28,38.62,38.87,38.62,38.76,20751,38.1361077780533,38.3829753840738,38.1361077780533,38.2743536374248,21014.3002706006,0.0,1.0
2025-05-29,38.86,38.88,38.7286,38.88,53654,38.373100679833,38.3928500883147,38.2433470661086,38.3928500883147,54334.7919000919,0.0,1.0
2025-05-30,38.74,38.76,38.47,38.76,14749,38.2546042289432,38.2743536374248,37.987987214441,38.2743536374248,14936.1435444599,0.0,1.0
2025-06-02,39.05,39.07,38.75,38.77,36969,38.5607200604086,38.5804694688903,38.264478933184,38.2842283416656,37438.0833070134,0.0,1.0
2025-06-03,38.81,38.9099,38.7,38.7,18415,38.3237271586289,38.4223754539947,38.2151054119799,38.2151054119799,18648.6597987138,0.0,1.0
2025-06-04,39.26,39.32,39.09,39.09,49284,38.7680888494659,38.8273370749108,38.6002188773719,38.6002188773719,49909.3429008858,0.0,1.0
2025-06-05,39.21,39.4512,39.13,39.35,17357,38.7187153282618,38.9568931945504,38.6397176943352,38.8569611876333,17577.2353041692,0.0,1.0
2025-06-06,39.36,39.43,39.28,39.37,17817,38.8668358918741,38.9359588215599,38.7878382579475,38.8767105961149,18043.0720409277,0.0,1.0
2025-06-09,39.58,39.6836,39.47,39.47,21887,39.0840793851722,39.1863813211071,38.9754576385231,38.9754576385231,22164.7144726825,0.0,1.0
2025-06-10,40.0,40.0032,39.85,39.85,34521,39.4988169632867,39.5019768686437,39.3506963996744,39.3506963996744,34959.0217166114,0.0,1.0
2025-06-11,39.895,40.1099,39.89,39.97,25193,39.3951325687581,39.6073399628933,39.3901952166376,39.4691928505642,25512.6628459949,0.0,1.0
2025-06-12,40.183,40.192472,40.0,40.0,26438,39.6795240508937,39.6888773707506,39.4988169632867,39.4988169632867,26773.4601009175,0.0,1.0
2025-06-13,39.5,40.22,39.4496,39.49,64476,39.0050817512456,39.7160604565848,38.9553132418719,38.9952070470048,65294.1074766154,0.0,1.0
2025-06-16,39.76,40.02,39.71,39.87,58945,39.261824061507,39.5185663717683,39.2124505403029,39.370445808156,59692.9270613731,0.0,1.0
2025-06-17,39.26,39.62,39.21,39.53,46036,38.7680888494659,39.1235782021355,38.7187153282618,39.0347058639681,46620.1304639473,0.0,1.0
2025-06-18,39.44,39.59,39.28,39.3,39000,38.9458335258007,39.093954089413,38.7878382579475,38.8075876664292,39494.8537686581,0.0,1.0
2025-06-20,38.945,39.25,38.91,39.25,16440,38.45703566588,38.7582141452251,38.4224742010371,38.7582141452251,16648.5998963267,0.0,1.0
2025-06-23,39.1967,39.22,38.6552,38.68,32423,38.7055819716215,38.7285900325026,38.170866736981,38.1953560034982,32834.4011215693,0.0,1.0
2025-06-24,39.7503,39.763,39.45,39.48,28268,39.2522455983934,39.2647864727792,38.9557082300415,38.985332342764,28626.6801623699,0.0,1.0
2025-06-25,39.33,39.385,39.25,39.315,43249,39.1630770190987,39.2178435900637,39.0834165522407,39.1481406815629,43433.3382223894,0.33,1.0
2025-06-26,39.777,39.84,39.59,39.7,26969,39.6081798776682,39.6709124953189,39.4219735363875,39.5315066783173,27083.9487275918,0.0,1.0
2025-06-27,40.16,40.25,39.9364,40.04,38627,39.9895543627512,40.0791723879665,39.7669033578829,39.8700636624641,38791.6380844929,0.0,1.0
2025-06-30,40.27,40.28,40.04,40.08,27978,40.0990875046811,40.1090450630383,39.8700636624641,39.9098938958931,28097.2493418578,0.0,1.0
2025-07-01,40.07,40.19,40.04,40.04,23612,39.8999363375359,40.019427037823,39.8700636624641,39.8700636624641,23712.6403409803,0.0,1.0
2025-07-02,40.49,40.49,39.93,39.93,30942,40.3181537885408,40.3181537885408,39.7605305205343,39.7605305205343,31073.8826626551,0.0,1.0
2025-07-03,40.48,40.514,40.39,40.4,10316,40.3081962301835,40.3420519285982,40.2185782049682,40.2285357633254,10359.9694120597,0.0,1.0
2025-07-07,40.03,40.21,39.8808,40.09,21442,39.8601061041069,40.0393421545375,39.7115393334166,39.9198514542504,21533.3912498433,0.0,1.0
2025-07-08,40.27,40.27,39.955,39.96,21246,40.0990875046811,40.0990875046811,39.7854244164274,39.790403195606,21336.5558480632,0.0,1.0
2025-07-09,40.51,40.51,40.3,40.32,28312,40.3380689052553,40.3380689052553,40.1289601797528,40.1488752964674,28432.6729346872,0.0,1.0
2025-07-10,40.63,40.729,40.455,40.46,23699,40.4575596055424,40.5561394332792,40.2833023342903,40.288281113469,23800.0111570766,0.0,1.0
2025-07-11,40.225,40.31,40.225,40.2715,19877,40.0542784920734,40.1389177381101,40.0542784920734,40.1005811384347,19961.7208223643,0.0,1.0
2025-07-14,40.06,40.07,39.9167,39.92,14355,39.8899787791786,39.8999363375359,39.7472869679191,39.750572962177,14416.1846558857,0.0,1.0
2025-07-15,39.92,40.32,39.84,40.32,16474,39.750572962177,40.1488752964674,39.6709124953189,40.1488752964674,16544.2163720697,0.0,1.0
2025-07-16,40.01,40.0899,39.73,39.84,31200,39.8401909873923,39.9197518786668,39.5613793533891,39.6709124953189,31332.9823241821,0.0,1.0
2025-07-17,40.086,40.16,39.92,39.92,33189,39.9158684309075,39.9895543627512,39.750572962177,39.750572962177,33330.4599473486,0.0,1.0
2025-07-18,39.8452,40.25,39.79,40.25,13811,39.6760904256647,40.0791723879665,39.6211247035326,40.0791723879665,13869.8659897205,0.0,1.0
2025-07-21,40.1,40.2,39.9582,40.06,20177,39.9298090126077,40.0293845961803,39.7886108351017,39.8899787791786,20262.9994985583,0.0,1.0
2025-07-22,40.1641,40.22,39.92,40.01,10437,39.9936369616777,40.0492997128948,39.750572962177,39.8401909873923,10481.4851447913,0.0,1.0
2025-07-23,40.84,40.8699,40.46,40.46,15277,40.6666683310448,40.696441430533,40.288281113469,40.288281113469,15342.1144540554,0.0,1.0
2025-07-24,40.51,40.7391,40.51,40.7029,13383,40.3380689052553,40.5661965672201,40.3380689052553,40.5301502059668,13440.0417450169,0.0,1.0
2025-07-25,40.42,40.4231,40.1809,40.25,13375,40.2484508800399,40.2515377231307,40.0103656597179,40.0791723879665,13432.0076469851,0.0,1.0
2025-07-28,39.843,40.0,39.77,40.0,37700,39.6738997628261,39.8302334290351,39.6012095868181,39.8302334290351,37860.6869750533,0.0,1.0
2025-07-29,39.451,39.632,39.36,39.62,13912,39.2835634752216,39.463795281488,39.1929496941705,39.4518462114592,13971.2964773724,0.0,1.0
2025-07-30,39.23,39.369,39.045,39.25,52509,39.0635014355261,39.201911496692,38.8792866059169,39.0834165522407,52732.806694246,0.0,1.0
2025-07-31,38.48,38.829,38.48,38.7501,43106,38.3166845587317,38.6642033454001,38.3166845587317,38.5856382099613,43289.7287200702,0.0,1.0
2025-08-01,38.31,38.32,38.0576,38.32,14870,38.1474060666583,38.1573636250156,37.8960772937211,38.1573636250156,14933.3797166855,0.0,1.0
2025-08-04,38.69,38.7693,38.5882,38.63,23953,38.5257932842342,38.6047567220072,38.4244253401573,38.4660479340906,24055.0937695875,0.0,1.0
2025-08-05,38.68,38.732,38.58,38.68,19007,38.5158357258769,38.5676150293347,38.4162601423043,38.5158357258769,19088.0126614015,0.0,1.0
2025-08-06,38.63,38.73,38.52,38.59,23164,38.4660479340906,38.5656235176632,38.3565147921608,38.4262177006616,23262.7308511972,0.0,1.0
2025-08-07,39.15,39.16,38.995,39.16,15799,38.9838409686681,38.9937985270253,38.8294988141306,38.9937985270253,15866.3393506331,0.0,1.0
2025-08-08,39.24,39.3,39.0701,39.23,16456,39.0734589938834,39.133204344027,38.9042800773936,39.0635014355261,16526.1396514981,0.0,1.0
2025-08-11,38.995,39.22,38.9846,39.13,20759,38.8294988141306,39.0535438771689,38.819142953439,38.9639258519536,20847.4801303748,0.0,1.0
2025-08-12,39.46,39.47,39.09,39.09,51199,39.2925252777431,39.3024828361004,38.9240956185245,38.9240956185245,51417.2231415319,0.0,1.0
2025-08-13,39.64,39.65,39.4989,39.59,20934,39.4717613281738,39.481718886531,39.3312601797528,39.4219735363875,21023.2260248213,0.0,1.0
2025-08-14,39.46,39.46,39.2701,39.335,51607,39.2925252777431,39.2925252777431,39.1034312445388,39.1680557982774,51826.9621411558,0.0,1.0
2025-08-15,39.53,39.5499,39.4407,39.49,22122,39.3622281862439,39.3820437273749,39.2733071901136,39.3223979528149,22216.2895825498,0.0,1.0
2025-08-18,39.63,39.68,39.58,39.68,35093,39.4618037698165,39.5115915616028,39.4120159780302,39.5115915616028,35242.5752789269,0.0,1.0
2025-08-19,39.4,39.642,39.39,39.55,15222,39.2327799275995,39.4737528398452,39.2228223692423,39.3821433029584,15286.8800300865,0.0,1.0
2025-08-20,39.31,39.415,39.21,39.385,17106,39.1431619023842,39.2477162651354,39.0435863188116,39.2178435900637,17178.9101165852,0.0,1.0
2025-08-21,39.07,39.17,39.042,39.13,27078,38.90418050181,39.0037560853826,38.8762993384097,38.9639258519536,27193.4133132757,0.0,1.0
2025-08-22,39.7374,39.7999,39.16,39.24,23864,39.5687479465735,39.6309826863063,38.9937985270253,39.0734589938834,23965.7144289833,0.0,1.0
2025-08-25,39.39,39.7,39.39,39.65,26544,39.2228223692423,39.5315066783173,39.2228223692423,39.481718886531,26657.1372696502,0.0,1.0
2025-08-26,39.41,39.43,39.32,39.37,19503,39.2427374859568,39.2626526026713,39.1531194607415,39.2029072525278,19586.1267393757,0.0,1.0
2025-08-27,39.415,39.415,39.1778,39.1901,28495,39.2477162651354,39.2477162651354,39.0115229809013,39.0237707776807,28616.4529271656,0.0,1.0
2025-08-28,39.455,39.5035,39.4,39.42,22990,39.2875464985645,39.3358406565972,39.2327799275995,39.2526950443141,23087.9892190046,0.0,1.0
2025-08-29,39.07,39.1691,38.99,39.12,27593,38.90418050181,39.0028599051304,38.8245200349519,38.9539682935963,27710.6083740755,0.0,1.0
2025-09-02,38.5929,38.62,38.38,38.4,23560,38.4291053925852,38.4560903757334,38.2171089751592,38.2370240918737,23660.4187037733,0.0,1.0
2025-09-03,38.833,38.91,38.711,38.73,18157,38.668186368743,38.7448595680939,38.5467041567844,38.5656235176632,18234.3897455184,0.0,1.0
2025-09-04,39.045,39.0646,38.84,38.88,23052,38.8792866059169,38.8988034202971,38.6751566595931,38.7149868930221,23150.2534787514,0.0,1.0
2025-09-05,39.345,39.54,39.16,39.54,22457,39.1780133566346,39.3721857446012,38.9937985270253,39.3721857446012,22552.7174376332,0.0,1.0
2025-09-08,39.75,39.75,39.5573,39.61,16583,39.5812944701036,39.5812944701036,39.3894123205592,39.441888653102,16653.6809577535,0.0,1.0
2025-09-09,39.75,39.8917,39.73,39.85,16073,39.5812944701036,39.722393072026,39.5613793533891,39.6808700536762,16141.5072082236,0.0,1.0
2025-09-10,40.005,40.14,39.9566,40.0,16085,39.8352122082137,39.9696392460367,39.7870176257646,39.8302334290351,16153.5583552714,0.0,1.0
2025-09-11,40.41,40.46,40.16,40.16,27684,40.2384933216827,40.288281113469,39.9895543627512,39.9895543627512,27801.9962391877,0.0,1.0
2025-09-12,40.31,40.41,40.2728,40.41,87784,40.1389177381101,40.2384933216827,40.1018756210211,40.2384933216827,88158.1577033973,0.0,1.0
2025-09-15,40.6747,40.7,40.6091,40.62,17487,40.5020698913993,40.5272625140432,40.4367483085757,40.4476020471851,17561.5340353516,0.0,1.0
2025-09-16,40.86,40.92,40.7309,40.87,23025,40.6865834477593,40.7463287979029,40.5580313693671,40.6965410061166,23123.138397894,0.0,1.0
2025-09-17,40.75,41.0404,40.69,40.93,11771,40.5770503058295,40.8662178005243,40.5173049556859,40.7562863562601,11821.1709916008,0.0,1.0
2025-09-18,41.06,41.1,40.89,41.02,27541,40.8857346149045,40.9255648483335,40.7164561228311,40.8459043814755,27658.3867368685,0.0,1.0
2025-09-19,40.74,40.82,40.72,40.78,36781,40.5670927474722,40.6467532143303,40.5471776307577,40.6069229809013,36937.7699636455,0.0,1.0
2025-09-22,40.8542,40.89,40.64,40.66,186709,40.6808080639121,40.7164561228311,40.4675171638996,40.4874322806142,187504.801178388,0.0,1.0
2025-09-23,40.87,40.99,40.78,40.89,113731,40.6965410061166,40.8160317064037,40.6069229809013,40.7164561228311,114215.750407421,0.0,1.0
2025-09-24,40.47,40.6109,40.395,40.55,20915,40.2982386718262,40.43854066908,40.2235569841468,40.3778991386843,21004.1450419958,0.0,1.0
2025-09-25,39.885,39.9993,39.71,39.96,151361,39.885,39.9993,39.71,39.96,151361,0.17,1.0
2025-09-26,39.94,39.9599,39.7922,39.82,20379,39.94,39.9599,39.7922,39.82,20379,0.0,1.0
2025-09-29,40.16,40.315,40.16,40.24,22423,40.16,40.315,40.16,40.24,22423,0.0,1.0
2025-09-30,40.49,40.49,40.24,40.24,22365,40.49,40.49,40.24,40.24,22365,0.0,1.0
2025-10-01,41.03,41.03,40.7176,40.75,84266,41.03,41.03,40.7176,40.75,84266,0.0,1.0
2025-10-02,41.03,41.1,40.82,41.095,62156,41.03,41.1,40.82,41.095,62156,0.0,1.0
2025-10-03,41.32,41.4042,41.21,41.25,54713,41.32,41.4042,41.21,41.25,54713,0.0,1.0
2025-10-06,41.505,41.5492,41.35,41.35,69082,41.505,41.5492,41.35,41.35,69082,0.0,1.0
2025-10-07,41.04,41.35,41.0208,41.35,22015,41.04,41.35,41.0208,41.35,22015,0.0,1.0
2025-10-08,41.1295,41.17,41.0201,41.0201,42153,41.1295,41.17,41.0201,41.0201,42153,0.0,1.0
2025-10-09,40.7197,41.03,40.62,41.03,25014,40.7197,41.03,40.62,41.03,25014,0.0,1.0
2025-10-10,39.7331,40.68,39.69,40.68,33072,39.7331,40.68,39.69,40.68,33072,0.0,1.0
2025-10-13,40.49,40.52,40.2,40.33,217538,40.49,40.52,40.2,40.33,217538,0.0,1.0
2025-10-14,40.3383,40.522,40.055,40.055,17534,40.3383,40.522,40.055,40.055,17534,0.0,1.0
2025-10-15,40.8797,40.95,40.7,40.84,20868,40.8797,40.95,40.7,40.84,20868,0.0,1.0
2025-10-16,40.9371,41.22,40.85,41.05,24186,40.9371,41.22,40.85,41.05,24186,0.0,1.0
2025-10-17,41.1,41.1,40.8001,40.85,35984,41.1,41.1,40.8001,40.85,35984,0.0,1.0
2025-10-20,41.42,41.5347,41.22,41.22,26496,41.42,41.5347,41.22,41.22,26496,0.0,1.0
2025-10-21,41.127,41.3181,41.1,41.19,302634,41.127,41.3181,41.1,41.19,302634,0.0,1.0
2025-10-22,40.9,41.1025,40.71,40.941,213877,40.9,41.1025,40.71,40.941,213877,0.0,1.0
2025-10-23,41.2822,41.3374,40.99,40.99,33770,41.2822,41.3374,40.99,40.99,33770,0.0,1.0
2025-10-24,41.46,41.4908,41.36,41.45,21910,41.46,41.4908,41.36,41.45,21910,0.0,1.0
2025-10-27,41.8569,41.86,41.7,41.71,39186,41.8569,41.86,41.7,41.71,39186,0.0,1.0
2025-10-28,41.715,41.7555,41.63,41.65,14699,41.715,41.7555,41.63,41.65,14699,0.0,1.0
2025-10-29,41.6255,41.8993,41.38,41.89,33582,41.6255,41.8993,41.38,41.89,33582,0.0,1.0
2025-10-30,41.28,41.4992,41.22,41.33,53196,41.28,41.4992,41.22,41.33,53196,0.0,1.0
2025-10-31,41.17,41.21,41.0,41.14,103619,41.17,41.21,41.0,41.14,103619,0.0,1.0
2025-11-03,41.2,41.2699,41.0401,41.14,25513,41.2,41.2699,41.0401,41.14,25513,0.0,1.0
2025-11-04,40.3978,40.715,40.3978,40.52,52022,40.3978,40.715,40.3978,40.52,52022,0.0,1.0
2025-11-05,40.7416,40.79,40.36,40.36,102498,40.7416,40.79,40.36,40.36,102498,0.0,1.0
2025-11-06,40.44,40.735,40.32,40.735,30902,40.44,40.735,40.32,40.735,30902,0.0,1.0
2025-11-07,40.43,40.43,39.97,40.2014,48286,40.43,40.43,39.97,40.2014,48286,0.0,1.0
2025-11-10,41.17,41.17,40.82,40.92,84032,41.17,41.17,40.82,40.92,84032,0.0,1.0
2025-11-11,41.3491,41.4198,41.14,41.14,18259,41.3491,41.4198,41.14,41.14,18259,0.0,1.0
2025-11-12,41.5,41.532,41.42,41.42,31465,41.5,41.532,41.42,41.42,31465,0.0,1.0
2025-11-13,40.8546,41.44,40.7801,41.44,60748,40.8546,41.44,40.7801,41.44,60748,0.0,1.0
2025-11-14,40.8091,40.93,40.585,40.585,44594,40.8091,40.93,40.585,40.585,44594,0.0,1.0
2025-11-17,40.165,40.62,40.08,40.5,391380,40.165,40.62,40.08,40.5,391380,0.0,1.0
2025-11-18,39.7922,39.9,39.455,39.75,489387,39.7922,39.9,39.455,39.75,489387,0.0,1.0
2025-11-19,39.85,39.98,39.6295,39.78,50968,39.85,39.98,39.6295,39.78,50968,0.0,1.0
2025-11-20,39.1233,40.32,39.11,40.16,28580,39.1233,40.32,39.11,40.16,28580,0.0,1.0
2025-11-21,39.5,39.59,38.9325,39.09,274681,39.5,39.59,38.9325,39.09,274681,0.0,1.0
2025-11-24,39.67,39.81,39.33,39.33,56768,39.67,39.81,39.33,39.33,56768,0.0,1.0
2025-11-25,40.13,40.145,39.705,39.87,26341,40.13,40.145,39.705,39.87,26341,0.0,1.0
2025-11-26,40.565,40.6395,40.31,40.31,27570,40.565,40.6395,40.31,40.31,27570,0.0,1.0