date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-02-23,49.8,49.92,49.75,49.89,67100,11.6645250681097,11.6926323574304,11.6528136975593,11.6856055351002,286473.729576503,0.0,1.0
2007-02-26,49.76,49.95,49.76,49.95,1600,11.6551559716694,11.6996591797606,11.6551559716694,11.6996591797606,6830.96821642932,0.0,1.0
2007-02-27,48.14,49.29,48.14,49.17,3600,11.2757075658393,11.5450690884965,11.2757075658393,11.5169617991757,15369.678486966,0.0,1.0
2007-02-28,48.33,48.49,48.32,48.49,4200,11.3202107739305,11.3576871596915,11.3178684998205,11.3576871596915,17931.291568127,0.0,1.0
2007-03-01,48.36,48.36,48.16,48.16,300,11.3272375962607,11.3272375962607,11.2803921140595,11.2803921140595,1280.8065405805,0.0,1.0
2007-03-02,47.8,48.05,47.7,48.0,7400,11.1960702460972,11.2546270988488,11.1726475049966,11.2429157282985,31593.2280009856,0.0,1.0
2007-03-05,47.42,47.72,47.26,47.26,17600,11.1070638299149,11.1773320532167,11.0695874441539,11.0695874441539,75140.6503807221,0.0,1.0
2007-03-06,47.64,47.64,47.64,47.64,1200,11.1585938603362,11.1585938603362,11.1585938603362,11.1585938603362,5123.22616232199,0.0,1.0
2007-03-07,48.114,48.114,47.85,47.85,2500,11.2696176531532,11.2696176531532,11.2077816166475,11.2077816166475,10673.3878381708,0.0,1.0
2007-03-08,48.32,48.32,48.32,48.32,100,11.3178684998205,11.3178684998205,11.3178684998205,11.3178684998205,426.93551352683,0.0,1.0
2007-03-09,48.21,48.3,48.21,48.3,700,11.2921034846098,11.3131839516003,11.2921034846098,11.3131839516003,2988.54859468782,0.0,1.0
2007-03-12,48.12,48.12,48.12,48.12,1000,11.2710230176192,11.2710230176192,11.2710230176192,11.2710230176192,4269.35513526832,0.0,1.0
2007-03-13,47.41,47.53,47.41,47.53,1300,11.1047215558048,11.1328288451255,11.1047215558048,11.1328288451255,5550.16167584881,0.0,1.0
2007-03-14,47.08,47.08,47.08,47.08,100,11.0274265101727,11.0274265101727,11.0274265101727,11.0274265101727,426.935513526834,0.0,1.0
2007-03-15,47.76,47.76,47.62,47.69,9000,11.186701149657,11.186701149657,11.1539093121161,11.1703052308865,38424.1962174148,0.0,1.0
2007-03-16,47.67,47.86,47.63,47.63,6500,11.1656206826664,11.2101238907576,11.1562515862262,11.1562515862262,27750.8083792441,0.0,1.0
2007-03-19,47.67,47.67,47.67,47.67,0,11.1656206826664,11.1656206826664,11.1656206826664,11.1656206826664,0,0.0,1.0
2007-03-20,48.39,48.39,48.2,48.2,2500,11.3342644185909,11.3342644185909,11.2897612104997,11.2897612104997,10673.3878381708,0.0,1.0
2007-03-21,49.2796,49.35,49.2796,49.29,900,11.542633123422,11.5591227331569,11.542633123422,11.5450690884965,3842.41962174149,0.0,1.0
2007-03-22,49.41,49.45,49.35,49.35,1300,11.5731763778172,11.5825454742575,11.5591227331569,11.5591227331569,5550.16167584883,0.0,1.0
2007-03-23,49.53,49.53,49.53,49.53,100,11.601283667138,11.601283667138,11.601283667138,11.601283667138,426.935513526831,0.0,1.0
2007-03-26,49.36,49.36,49.36,49.36,100,11.5824728637601,11.5824728637601,11.5824728637601,11.5824728637601,426.161153845138,0.08969,1.0
2007-03-27,49.2,49.2,49.11,49.19,2000,11.5449283812195,11.5449283812195,11.5238096097905,11.5425818510607,8523.22307690279,0.0,1.0
2007-03-28,49.2,49.2,49.2,49.2,0,11.5449283812195,11.5449283812195,11.5449283812195,11.5449283812195,0,0.0,1.0
2007-03-29,48.81,48.84,48.81,48.84,200,11.4534137050269,11.4604532955033,11.4534137050269,11.4604532955033,852.322307690279,0.0,1.0
2007-03-30,48.93,48.93,48.93,48.93,600,11.4815720669323,11.4815720669323,11.4815720669323,11.4815720669323,2556.96692307084,0.0,1.0
2007-04-02,48.76,48.76,48.76,48.76,100,11.441681054233,11.441681054233,11.441681054233,11.441681054233,426.161153845139,0.0,1.0
2007-04-03,48.76,48.76,48.76,48.76,0,11.441681054233,11.441681054233,11.441681054233,11.441681054233,0,0.0,1.0
2007-04-04,49.4,49.43,49.4,49.4,1200,11.5918589843952,11.5988985748716,11.5918589843952,11.5918589843952,5113.93384614167,0.0,1.0
2007-04-05,49.63,49.67,49.5,49.5,5300,11.6458291780473,11.6552152986824,11.6153242859831,11.6153242859831,22586.5411537923,0.0,1.0
2007-04-09,49.68,49.757,49.64,49.75,4200,11.6575618288412,11.6756301110638,11.648175708206,11.6739875399527,17898.7684614958,0.0,1.0
2007-04-10,49.8422,49.8422,49.72,49.79,800,11.6956225480167,11.6956225480167,11.6669479494763,11.6833736605878,3409.2892307611,0.0,1.0
2007-04-11,49.58,49.83,49.57,49.83,3500,11.6340965272533,11.6927597812229,11.6317499970945,11.6927597812229,14915.6403845799,0.0,1.0
2007-04-12,49.78,49.78,49.43,49.43,3200,11.681027130429,11.681027130429,11.5988985748716,11.5988985748716,13637.1569230445,0.0,1.0
2007-04-13,49.89,49.91,49.86,49.86,2500,11.7068389621756,11.7115320224932,11.6997993716993,11.6997993716993,10654.0288461285,0.0,1.0
2007-04-16,50.5,50.5,50.18,50.18,5900,11.8499773018615,11.8499773018615,11.7748883367804,11.7748883367804,25143.5080768632,0.0,1.0
2007-04-17,50.56,50.65,50.51,50.54,1900,11.8640564828142,11.8851752542433,11.8523238320203,11.8593634224966,8097.06192305764,0.0,1.0
2007-04-18,50.69,50.7092,50.5,50.51,1400,11.8945613748784,11.8990667127833,11.8499773018615,11.8523238320203,5966.25615383194,0.0,1.0
2007-04-19,50.59,50.66,50.31,50.31,2200,11.8710960732906,11.8875217844021,11.8053932288446,11.8053932288446,9375.54538459302,0.0,1.0
2007-04-20,50.97,50.97,50.91,50.91,1600,11.9602642193244,11.9602642193244,11.9461850383717,11.9461850383717,6818.5784615222,0.0,1.0
2007-04-23,50.98,51.14,50.95,51.13,5600,11.9626107494832,12.0001552320237,11.9555711590068,11.9978087018649,23865.0246153277,0.0,1.0
2007-04-24,50.98,50.98,50.71,50.78,66600,11.9626107494832,11.9626107494832,11.899254435196,11.9156801463075,283823.328460861,0.0,1.0
2007-04-25,51.45,51.45,51.0,51.17,3900,12.072897666946,12.072897666946,11.9673038098007,12.0071948225001,16620.2849999604,0.0,1.0
2007-04-26,51.3365,51.4,51.3365,51.4,2100,12.0462645496438,12.0611650161521,12.0462645496438,12.0611650161521,8949.38423074793,0.0,1.0
2007-04-27,51.31,51.41,51.22,51.22,59000,12.040046244723,12.0635115463109,12.018927473294,12.018927473294,251435.080768633,0.0,1.0
2007-04-30,50.95,51.44,50.95,51.29,23900,11.9555711590068,12.0705511367872,11.9555711590068,12.0353531844055,101852.515768988,0.0,1.0
2007-05-01,51.05,51.05,50.83,50.98,21500,11.9790364605946,11.9790364605946,11.9274127971014,11.9626107494832,91624.6480767052,0.0,1.0
2007-05-02,51.35,51.4499,51.17,51.17,5100,12.0494323653582,12.0728742016444,12.0071948225001,12.0071948225001,21734.218846102,0.0,1.0
2007-05-03,51.59,51.63,51.42,51.44,12200,12.105749089169,12.1151352098041,12.0658580764697,12.0705511367872,51991.6607691069,0.0,1.0
2007-05-04,51.73,51.81,51.7,51.81,2300,12.138600511392,12.1573727526623,12.1315609209156,12.1573727526623,9801.70653843818,0.0,1.0
2007-05-07,51.87,51.9,51.83,51.84,7100,12.171451933615,12.1784915240913,12.1620658129798,12.1644123431386,30257.4419230048,0.0,1.0
2007-05-08,51.84,51.84,51.63,51.73,3200,12.1644123431386,12.1644123431386,12.1151352098041,12.138600511392,13637.1569230445,0.0,1.0
2007-05-09,51.7,51.93,51.7,51.86,4200,12.1315609209156,12.1855311145677,12.1315609209156,12.1691054034562,17898.7684614959,0.0,1.0
2007-05-10,51.32,51.88,51.32,51.8,4600,12.0423927748818,12.1737984637738,12.0423927748818,12.1550262225035,19603.4130768764,0.0,1.0
2007-05-11,51.84,51.84,51.67,51.67,1800,12.1644123431386,12.1644123431386,12.1245213304393,12.1245213304393,7670.90076921251,0.0,1.0
2007-05-14,51.78,51.99,51.67,51.99,4600,12.1503331621859,12.1996102955204,12.1245213304393,12.1996102955204,19603.4130768764,0.0,1.0
2007-05-15,51.8,52.14,51.8,51.86,4200,12.1550262225035,12.2348082479022,12.1550262225035,12.1691054034562,17898.7684614958,0.0,1.0
2007-05-16,52.01,52.05,51.78,51.96,3100,12.204303355838,12.2136894764731,12.1503331621859,12.192570705044,13210.9957691992,0.0,1.0
2007-05-17,52.21,52.34,52.06,52.12,6600,12.2512339590136,12.2817388510778,12.2160360066319,12.2301151875846,28126.6361537792,0.0,1.0
2007-05-18,52.51,52.53,52.36,52.39,6400,12.3216298637772,12.3263229240947,12.2864319113954,12.2934715018718,27274.3138460888,0.0,1.0
2007-05-21,52.8,52.8,52.62,52.62,5900,12.3896792383819,12.3896792383819,12.3474416955238,12.3474416955238,25143.5080768632,0.0,1.0
2007-05-22,52.6592,52.73,52.63,52.68,2700,12.3566400937462,12.3732535272704,12.3497882256826,12.3615208764765,11506.3511538188,0.0,1.0
2007-05-23,52.56,52.87,52.56,52.84,1000,12.3333625145711,12.4061049494934,12.3333625145711,12.3990653590171,4261.61153845139,0.0,1.0
2007-05-24,52.05,52.79,52.05,52.6,12700,12.2136894764731,12.3873327082231,12.2136894764731,12.3427486352062,54122.4665383326,0.0,1.0
2007-05-25,52.37,52.37,52.17,52.17,8800,12.2887784415542,12.2887784415542,12.2418478383785,12.2418478383785,37502.1815383722,0.0,1.0
2007-05-29,52.33,52.33,52.33,52.33,200,12.2793923209191,12.2793923209191,12.2793923209191,12.2793923209191,852.322307690274,0.0,1.0
2007-05-30,52.79,52.79,52.15,52.15,11500,12.3873327082231,12.3873327082231,12.2371547780609,12.2371547780609,49008.5326921911,0.0,1.0
2007-05-31,52.82,52.96,52.82,52.96,7500,12.3943722986995,12.4272237209225,12.3943722986995,12.4272237209225,31962.0865383854,0.0,1.0
2007-06-01,53.0,53.094,53.0,53.05,2600,12.4366098415576,12.4586672250502,12.4366098415576,12.4483424923515,11080.1899999736,0.0,1.0
2007-06-04,53.22,53.22,52.95,52.95,4000,12.4882335050509,12.4882335050509,12.4248771907637,12.4248771907637,17046.4461538055,0.0,1.0
2007-06-05,52.88,53.0,52.82,53.0,8300,12.4084514796522,12.4366098415576,12.3943722986995,12.4366098415576,35371.3757691465,0.0,1.0
2007-06-06,52.33,52.62,52.33,52.62,2500,12.2793923209191,12.3474416955238,12.2793923209191,12.3474416955238,10654.0288461284,0.0,1.0
2007-06-07,51.66,52.36,51.66,52.36,6400,12.1221748002805,12.2864319113954,12.1221748002805,12.2864319113954,27274.3138460889,0.0,1.0
2007-06-08,52.1,52.1,51.42,51.42,6400,12.225422127267,12.225422127267,12.0658580764697,12.0658580764697,27274.3138460889,0.0,1.0
2007-06-11,52.18,52.4,51.98,52.02,2400,12.2441943685373,12.2958180320305,12.1972637653616,12.2066498859967,10227.8676922833,0.0,1.0
2007-06-12,51.66,52.09,51.66,52.09,1200,12.1221748002805,12.2230755971082,12.1221748002805,12.2230755971082,5113.93384614166,0.0,1.0
2007-06-13,52.36,52.36,51.85,51.96,7100,12.2864319113954,12.2864319113954,12.1667588732974,12.192570705044,30257.4419230049,0.0,1.0
2007-06-14,52.66,52.79,52.66,52.67,6900,12.3568278161589,12.3873327082231,12.3568278161589,12.3591743463177,29405.1196153147,0.0,1.0
2007-06-15,53.21,53.21,53.11,53.17,3100,12.4858869748921,12.4858869748921,12.4624216733042,12.4765008542569,13210.9957691993,0.0,1.0
2007-06-18,52.97,53.14,52.95,53.14,36400,12.4295702510813,12.4694612637806,12.4248771907637,12.4694612637806,155122.65999963,0.0,1.0
2007-06-19,53.01,53.03,52.8199,52.91,12300,12.4389563717164,12.443649432034,12.3943488333979,12.4154910701286,52417.821922952,0.0,1.0
2007-06-20,53.03,53.07,52.78,53.07,1400,12.443649432034,12.4530355526691,12.3849861780644,12.4530355526691,5966.25615383193,0.0,1.0
2007-06-21,52.57,52.57,52.41,52.41,9500,12.3357090447299,12.3357090447299,12.2981645621893,12.2981645621893,40485.3096152881,0.0,1.0
2007-06-22,51.96,52.41,51.87,52.41,23000,12.192570705044,12.2981645621893,12.171451933615,12.2981645621893,98017.0653843821,0.0,1.0
2007-06-25,51.49,52.02,51.36,51.56,35200,12.132290691795,12.2571715243188,12.1016595441948,12.1487843866567,149390.41983438,0.21311,1.0
2007-06-26,51.25,51.62,51.25,51.43,7600,12.0757408808408,12.1629218393952,12.0757408808408,12.1181532390565,32254.7497369685,0.0,1.0
2007-06-27,51.69,51.69,50.97,50.98,15300,12.1794155342568,12.1794155342568,12.0097661013943,12.0121223435174,64933.9040757393,0.0,1.0
2007-06-28,51.81,51.93,51.75,51.75,11200,12.2076904397339,12.235965345211,12.1935529869954,12.1935529869954,47533.3154018483,0.0,1.0
2007-06-29,51.61,52.11,51.38,52.05,41300,12.1605655972721,12.2783777034267,12.106372028441,12.2642402506881,175279.100544315,0.0,1.0
2007-07-02,52.03,52.11,51.94,51.94,8100,12.2595277664419,12.2783777034267,12.2383215873341,12.2383215873341,34376.7727459796,0.0,1.0
2007-07-03,52.42,52.42,52.32,52.32,2000,12.3514212092425,12.3514212092425,12.3278587880116,12.3278587880116,8488.09203604431,0.0,1.0
2007-07-05,52.46,52.46,52.28,52.4,4000,12.3608461777348,12.3608461777348,12.3184338195192,12.3467087249963,16976.1840720887,0.0,1.0
2007-07-06,52.4401,52.51,52.4401,52.51,500,12.3561572559099,12.3726273883503,12.3561572559099,12.3726273883503,2122.02300901108,0.0,1.0
2007-07-09,52.79,52.85,52.65,52.73,10700,12.4386021677968,12.4527396205354,12.4056147780736,12.4244647150583,45411.2923928373,0.0,1.0
2007-07-10,52.09,52.48,52.09,52.42,900,12.2736652191805,12.365558661981,12.2736652191805,12.3514212092425,3819.64141621994,0.0,1.0
2007-07-11,52.25,52.4,52.25,52.4,2100,12.3113650931499,12.3467087249963,12.3113650931499,12.3467087249963,8912.49663784656,0.0,1.0
2007-07-12,53.24,53.24,52.73,52.78,5400,12.5446330633359,12.5446330633359,12.4244647150583,12.4362459256737,22917.8484973197,0.0,1.0
2007-07-13,53.56,53.61,53.23,53.46,3300,12.6200328112748,12.6318140218903,12.5422768212128,12.5964703900439,14005.3518594732,0.0,1.0
2007-07-16,53.3801,53.56,53.3,53.45,3200,12.5776440154804,12.6200328112748,12.5587705160745,12.5941141479208,13580.947257671,0.0,1.0
2007-07-17,53.35,53.52,53.33,53.4901,8900,12.5705517266899,12.6106078427825,12.5658392424437,12.6035626788344,37772.0095603973,0.0,1.0
2007-07-18,53.07,53.24,53.0,53.22,14600,12.5045769472434,12.5446330633359,12.4880832523817,12.5399205790897,61963.0718631235,0.0,1.0
2007-07-19,53.34,53.57,53.34,53.57,6100,12.5681954845668,12.6223890533979,12.5681954845668,12.6223890533979,25888.6807099353,0.0,1.0
2007-07-20,52.76,53.05,52.73,53.05,10000,12.4315334414276,12.4998644629972,12.4244647150583,12.4998644629972,42440.4601802215,0.0,1.0
2007-07-23,52.97,53.16,52.97,52.99,3800,12.4810145260125,12.5257831263512,12.4810145260125,12.4857270102587,16127.3748684842,0.0,1.0
2007-07-24,51.96,52.61,51.89,52.56,11000,12.2430340715803,12.3961898095812,12.2265403767187,12.3844085989657,46684.5061982438,0.0,1.0
2007-07-25,52.07,52.19,51.67,52.19,16300,12.2689527349343,12.2972276404114,12.1747030500107,12.2972276404114,69177.9500937612,0.0,1.0
2007-07-26,50.59,51.57,50.24,51.49,59600,11.9202289007168,12.1511406287797,11.8377604264087,12.132290691795,252945.142674122,0.0,1.0
2007-07-27,50.61,50.69,50.22,50.56,15000,11.924941384963,11.9437913219477,11.8330479421625,11.9131601743476,63660.6902703325,0.0,1.0
2007-07-30,50.5201,50.5201,49.96,49.96,1100,11.9037587682764,11.9037587682764,11.7717856469621,11.7717856469621,4668.45061982439,0.0,1.0
2007-07-31,49.84,50.91,49.84,50.89,17600,11.743510741485,11.9956286486557,11.743510741485,11.9909161644096,74695.2099171902,0.0,1.0
2007-08-01,49.3,50.12,49.27,50.02,29200,11.6162736668381,11.8094855209316,11.6092049404688,11.7859230997007,123926.143726247,0.0,1.0
2007-08-02,50.41,50.41,50.08,50.19,10700,11.8778165425012,11.8778165425012,11.8000605524392,11.8259792157932,45411.2923928371,0.0,1.0
2007-08-03,49.2,50.35,49.2,50.35,6200,11.5927112456072,11.8636790897627,11.5927112456072,11.8636790897627,26313.0853117374,0.0,1.0
2007-08-06,50.15,50.15,48.9,48.92,10500,11.8165542473008,11.8165542473008,11.5220239819145,11.5267364661607,44562.4831892329,0.0,1.0
2007-08-07,50.58,50.67,49.87,50.15,130200,11.9178726585937,11.9390788377016,11.7505794678543,11.8165542473008,552574.791546488,0.0,1.0
2007-08-08,51.18,51.29,50.67,51.0,56600,12.0592471859792,12.0851658493332,11.9390788377016,12.0168348277636,240213.004620054,0.0,1.0
2007-08-09,49.93,50.72,49.81,50.52,22900,11.7647169205928,11.950860048317,11.7364420151157,11.9037352058552,97188.6538127078,0.0,1.0
2007-08-10,49.75,49.75,49.06,49.12,2000,11.7223045623772,11.7223045623772,11.5597238558839,11.5738613086225,8488.09203604433,0.0,1.0
2007-08-13,49.65,50.23,49.65,50.23,11100,11.6987421411463,11.8354041842856,11.6987421411463,11.8354041842856,47108.910800046,0.0,1.0
2007-08-14,48.84,49.65,48.84,49.65,25200,11.5078865291759,11.6987421411463,11.5078865291759,11.6987421411463,106949.959654159,0.0,1.0
2007-08-15,48.0401,49.28,48.04,48.91,9500,11.3194107217499,11.6115611825919,11.3193871593287,11.5243802240376,40318.4371712105,0.0,1.0
2007-08-16,48.67,48.67,47.05,47.82,10100,11.4678304130834,11.4678304130834,11.0861191891427,11.2675498326207,42864.8647820238,0.0,1.0
2007-08-17,49.13,49.8,49.13,49.7,10300,11.5762175507456,11.7340857729927,11.5762175507456,11.7105233517617,43713.6739856282,0.0,1.0
2007-08-20,49.62,49.68,49.22,49.65,19100,11.691673414777,11.7058108675156,11.5974237298534,11.6987421411463,81061.2789442234,0.0,1.0
2007-08-21,49.73,49.8,49.61,49.65,8700,11.717592078131,11.7340857729927,11.6893171726539,11.6987421411463,36923.2003567929,0.0,1.0
2007-08-22,50.1685,50.23,49.87,50.0,6700,11.8209132952286,11.8354041842856,11.7505794678543,11.7812106154545,28435.1083207484,0.0,1.0
2007-08-23,50.21,50.5,50.07,50.2925,5900,11.8306917000394,11.899022721609,11.7977043103161,11.8501306975549,25039.8715063307,0.0,1.0
2007-08-24,50.85,50.85,50.27,50.27,4400,11.9814911959172,11.9814911959172,11.8448291527779,11.8448291527779,18673.8024792975,0.0,1.0
2007-08-27,50.48,50.59,50.45,50.53,96600,11.8943102373628,11.9202289007168,11.8872415109936,11.9060914479783,409974.845340942,0.0,1.0
2007-08-28,49.24,50.0,49.22,50.0,3300,11.6021362140996,11.7812106154545,11.5974237298534,11.7812106154545,14005.3518594731,0.0,1.0
2007-08-29,50.23,50.23,49.5299,49.76,2000,11.8354041842856,11.8354041842856,11.670443673248,11.7246608045003,8488.0920360443,0.0,1.0
2007-08-30,50.0,50.281,49.95,50.06,4300,11.7812106154545,11.8474210191133,11.769429404839,11.795348068193,18249.3978774953,0.0,1.0
2007-08-31,50.78,50.78,50.4001,50.4001,500,11.9649975010556,11.9649975010556,11.8754838627993,11.8754838627993,2122.02300901108,0.0,1.0
2007-09-04,51.2001,51.26,50.78,50.78,1400,12.0639832326466,12.0780971229639,11.9649975010556,11.9649975010556,5941.66442523104,0.0,1.0
2007-09-05,50.51,50.54,50.42,50.54,3000,11.9013789637321,11.9084476901014,11.8801727846243,11.9084476901014,12732.1380540665,0.0,1.0
2007-09-06,50.72,50.79,50.72,50.72,3300,11.950860048317,11.9673537431787,11.950860048317,11.950860048317,14005.3518594732,0.0,1.0
2007-09-07,49.98,50.19,49.85,50.19,2500,11.7764981312083,11.8259792157932,11.7458669836081,11.8259792157932,10610.1150450554,0.0,1.0
2007-09-10,50.1,50.18,49.61,50.0,9300,11.8047730366854,11.8236229736701,11.6893171726539,11.7812106154545,39469.6279676061,0.0,1.0
2007-09-11,50.19,50.19,50.1501,50.1501,400,11.8259792157932,11.8259792157932,11.8165778097221,11.8165778097221,1697.61840720887,0.0,1.0
2007-09-12,50.63,50.78,50.53,50.67,6000,11.9296538692092,11.9649975010556,11.9060914479783,11.9390788377016,25464.276108133,0.0,1.0
2007-09-13,51.08,51.12,51.07,51.09,2600,12.0356847647483,12.0451097332407,12.0333285226252,12.0380410068714,11034.5196468576,0.0,1.0
2007-09-14,51.1,51.13,51.03,51.03,3100,12.0403972489945,12.0474659753637,12.0239035541328,12.0239035541328,13156.5426558687,0.0,1.0
2007-09-17,50.82,50.88,50.75,50.85,15100,11.9744224695479,11.9885599222865,11.9579287746863,11.9814911959172,64085.0948721348,0.0,1.0
2007-09-18,52.29,52.3,50.99,50.99,5900,12.3207900616423,12.3231463037654,12.0144785856405,12.0144785856405,25039.8715063307,0.0,1.0
2007-09-19,52.5,53.02,52.5,52.76,12800,12.3702711462272,12.4927957366279,12.3702711462272,12.4315334414276,54323.7890306837,0.0,1.0
2007-09-20,52.4,52.6,52.2801,52.6,11700,12.3467087249963,12.3938335674581,12.3184573819404,12.3938335674581,49655.3384108593,0.0,1.0
2007-09-21,52.62,52.72,52.5744,52.6,13700,12.3985460517043,12.4221084729352,12.387801587623,12.3938335674581,58143.4304469036,0.0,1.0
2007-09-24,52.13,52.36,52.12,52.29,4200,12.3272885774178,12.3816771516132,12.3249238568006,12.3651241072928,17761.0833578671,0.18758,1.0
2007-09-25,51.91,51.9385,51.68,51.68,23600,12.2752647238396,12.2820041775986,12.2208761496442,12.2208761496442,99800.3731537291,0.0,1.0
2007-09-26,52.07,52.17,51.97,52.17,2000,12.3131002537146,12.3367474598865,12.2894530475427,12.3367474598865,8457.65874184149,0.0,1.0
2007-09-27,52.38,52.44,52.26,52.44,7800,12.3864065928476,12.4005949165507,12.3580299454413,12.4005949165507,32984.8690931816,0.0,1.0
2007-09-28,52.16,52.44,52.16,52.44,12300,12.3343827392693,12.4005949165507,12.3343827392693,12.4005949165507,52014.6012623253,0.0,1.0
2007-10-01,53.02,53.02,52.55,52.6025,9000,12.5377487123478,12.5377487123478,12.4266068433398,12.4390216265801,38059.4643382866,0.0,1.0
2007-10-02,52.85,53.12,52.85,53.12,4100,12.4975484618555,12.5613959185197,12.4975484618555,12.5613959185197,17338.2004207751,0.0,1.0
2007-10-03,52.69,52.79,52.65,52.65,8900,12.4597129319805,12.4833601381524,12.4502540495117,12.4502540495117,37636.5814011945,0.0,1.0
2007-10-04,52.815,52.815,52.7201,52.79,800,12.4892719396954,12.4892719396954,12.4668307410382,12.4833601381524,3383.06349673658,0.0,1.0
2007-10-05,53.33,53.3604,53.1,53.1,700,12.6110550514807,12.618243802157,12.5566664772853,12.5566664772853,2960.18055964452,0.0,1.0
2007-10-08,53.02,53.02,53.02,53.02,300,12.5377487123478,12.5377487123478,12.5377487123478,12.5377487123478,1268.64881127622,0.0,1.0
2007-10-09,53.57,53.58,53.22,53.3001,2200,12.6678083462933,12.6701730669105,12.5850431246916,12.6039845368353,9303.42461602563,0.0,1.0
2007-10-10,53.6,53.6,53.3099,53.37,600,12.6749025081449,12.6749025081449,12.6063019630402,12.6205139339495,2537.29762255244,0.0,1.0
2007-10-11,53.37,53.9,53.31,53.84,6500,12.6205139339495,12.7458441266606,12.6063256102463,12.7316558029575,27487.3909109848,0.0,1.0
2007-10-12,53.55,53.55,53.19,53.28,3800,12.6630789050589,12.6630789050589,12.57794896284,12.5992314483948,16069.5516094988,0.0,1.0
2007-10-15,52.9,53.44,52.9,53.44,6200,12.5093720649415,12.6370669782698,12.5093720649415,12.6370669782698,26218.7420997086,0.0,1.0
2007-10-16,52.76,52.85,52.76,52.84,4200,12.4762659763008,12.4975484618555,12.4762659763008,12.4951837412383,17761.0833578671,0.0,1.0
2007-10-17,52.86,53.2,52.3201,52.3201,6900,12.4999131824727,12.5803136834572,12.3722419163506,12.3722419163506,29178.9226593532,0.0,1.0
2007-10-18,52.76,52.82,52.58,52.58,2200,12.4762659763008,12.490454300004,12.4337010051914,12.4337010051914,9303.42461602564,0.0,1.0
2007-10-19,51.41,52.5,51.41,52.33,11800,12.15702869298,12.4147832402538,12.15702869298,12.3745829897616,49900.1865768647,0.0,1.0
2007-10-22,51.41,51.59,51.17,51.26,20000,12.15702869298,12.1995936640894,12.1002753981674,12.1215578837221,84576.5874184148,0.0,1.0
2007-10-23,51.85,51.92,51.43,51.92,11300,12.2610764001364,12.2776294444568,12.1617581342144,12.2776294444568,47785.7718914044,0.0,1.0
2007-10-24,51.85,51.94,51.19,51.84,31500,12.2610764001364,12.2823588856911,12.1050048394018,12.2587116795192,133208.125184003,0.0,1.0
2007-10-25,51.76,51.76,51.4,51.76,18100,12.2397939145817,12.2397939145817,12.1546639723628,12.2397939145817,76541.8116136653,0.0,1.0
2007-10-26,52.49,52.6171,52.26,52.35,6500,12.4124185196367,12.4424741186812,12.3580299454413,12.379312430996,27487.3909109847,0.0,1.0
2007-10-29,52.88,53.01,52.77,52.81,1200,12.5046426237071,12.5353839917306,12.478630696918,12.4880895793868,5074.59524510489,0.0,1.0
2007-10-30,52.59,52.63,52.58,52.58,6900,12.4360657258086,12.4455246082773,12.4337010051914,12.4337010051914,29178.922659353,0.0,1.0
2007-10-31,52.9,53.17,52.72,52.72,3600,12.5093720649415,12.5732195216057,12.4668070938321,12.4668070938321,15223.7857353147,0.0,1.0
2007-11-01,51.75,52.38,51.75,52.26,27900,12.2374291939645,12.3864065928476,12.2374291939645,12.3580299454413,117984.339448689,0.0,1.0
2007-11-02,51.3401,51.7499,51.23,51.61,20200,12.1404992958658,12.2374055467583,12.1144637218706,12.2043231053238,85422.3532925992,0.0,1.0
2007-11-05,51.39,51.47,51.02,51.25,19200,12.1522992517456,12.1712170166832,12.0648045889095,12.1191931631049,81193.5239216783,0.0,1.0
2007-11-06,51.94,51.94,51.42,51.42,1000,12.2823588856911,12.2823588856911,12.1593934135972,12.1593934135972,4228.82937092075,0.0,1.0
2007-11-07,50.57,51.49,50.57,51.49,18000,11.9583921611359,12.1759464579175,11.9583921611359,12.1759464579175,76118.9286765736,0.0,1.0
2007-11-08,50.65,50.83,50.06,50.21,24600,11.9773099260735,12.0198748971829,11.8377914096592,11.8732622189171,104029.20252465,0.0,1.0
2007-11-09,49.94,50.67,49.88,50.2,13500,11.8094147622529,11.9820393673079,11.7952264385497,11.8708974982999,57089.19650743,0.0,1.0
2007-11-12,49.94,50.39,49.78,49.78,14200,11.8094147622529,11.9158271900265,11.7715792323778,11.7715792323778,60049.3770670745,0.0,1.0
2007-11-13,50.44,50.45,49.8468,50.08,1600,11.9276507931125,11.9300155137296,11.7873755661007,11.8425208508936,6766.12699347316,0.0,1.0
2007-11-14,50.76,51.18,50.76,50.97,2600,12.0033218528626,12.1026401187846,12.0033218528626,12.0529809858236,10994.9563643939,0.0,1.0
2007-11-15,49.97,50.49,49.71,50.18,80600,11.8165089241045,11.9394743961984,11.7550261880575,11.8661680570655,340843.647296211,0.0,1.0
2007-11-16,50.02,50.02,50.02,50.02,300,11.8283325271904,11.8283325271904,11.8283325271904,11.8283325271904,1268.64881127622,0.0,1.0
2007-11-19,49.34,49.95,49.2596,49.48,13300,11.6675315252214,11.8117794828701,11.6485191714592,11.7006376138621,56243.4306332459,0.0,1.0
2007-11-20,49.18,50.0,49.18,49.68,15200,11.6296959953464,11.823603085956,11.6296959953464,11.7479320262059,64278.206437995,0.0,1.0
2007-11-21,48.87,49.29,48.87,49.29,62400,11.5563896562134,11.6557079221355,11.5563896562134,11.6557079221355,263878.952745455,0.0,1.0
2007-11-23,49.62,49.63,49.29,49.29,7300,11.7337437025028,11.73610842312,11.6557079221355,11.6557079221355,30870.4544077213,0.0,1.0
2007-11-26,48.54,49.75,48.54,49.55,50500,11.4783538758461,11.7644850705263,11.4783538758461,11.7171906581824,213555.883231498,0.0,1.0
2007-11-27,48.79,49.08,48.53,48.7,21000,11.5374718912759,11.6060487891745,11.4759891552289,11.5161894057212,88805.4167893356,0.0,1.0
2007-11-28,50.6,50.62,49.68,50.0,7000,11.9654863229875,11.9702157642219,11.7479320262059,11.823603085956,29601.8055964452,0.0,1.0
2007-11-29,50.6,50.6,50.3,50.39,30700,11.9654863229875,11.9654863229875,11.8945447044718,11.9158271900265,129825.061687267,0.0,1.0
2007-11-30,51.02,51.31,51.008,51.17,1400,12.0648045889095,12.1333814868081,12.0619669241689,12.1002753981674,5920.36111928906,0.0,1.0
2007-12-03,50.81,50.98,50.77,50.9,11800,12.0151454559485,12.0553457064408,12.0056865734798,12.0364279415033,49900.1865768648,0.0,1.0
2007-12-04,50.44,50.68,50.44,50.51,35500,11.9276507931125,11.984404087925,11.9276507931125,11.9442038374328,150123.442667686,0.0,1.0
2007-12-05,51.22,51.25,50.98,50.98,11600,12.1120990012534,12.1191931631049,12.0553457064408,12.0553457064408,49054.4207026805,0.0,1.0
2007-12-06,52.09,52.09,51.2,51.42,5500,12.317829694949,12.317829694949,12.107369560019,12.1593934135972,23258.5615400641,0.0,1.0
2007-12-07,52.14,52.14,52.14,52.14,200,12.329653298035,12.329653298035,12.329653298035,12.329653298035,845.765874184145,0.0,1.0
2007-12-10,52.4599,52.5,52.23,52.5,20600,12.4053007105789,12.4147832402538,12.3509357835897,12.4147832402538,87113.8850409673,0.0,1.0
2007-12-11,51.06,52.54,51.06,52.36,20700,12.0742634713783,12.4242421227226,12.0742634713783,12.3816771516132,87536.7679780594,0.0,1.0
2007-12-12,51.39,51.95,51.0,51.95,19900,12.1522992517456,12.2847236063083,12.0600751476752,12.2847236063083,84153.7044813229,0.0,1.0
2007-12-13,51.44,51.44,50.8999,51.05,27900,12.1641228548316,12.1641228548316,12.0364042942971,12.0718987507611,117984.339448688,0.0,1.0
2007-12-14,50.84,51.2,50.84,51.15,5300,12.0222396178001,12.107369560019,12.0222396178001,12.095545956933,22412.7956658799,0.0,1.0
2007-12-17,49.77,50.4,49.77,50.29,41300,11.8223332309846,11.9719830187186,11.8223332309846,11.9458536907015,173865.933216367,0.22463,1.0
2007-12-18,50.06,50.2,49.5,49.56,24800,11.8912196412114,11.9244751495967,11.75819760767,11.7724499684066,104403.756507648,0.0,1.0
2007-12-19,50.18,50.4,50.0,50.26,13100,11.9197243626845,11.9719830187186,11.8769672804748,11.9387275103333,55148.7584778305,0.0,1.0
2007-12-20,50.3199,50.42,50.0045,50.42,5000,11.9529561171353,11.9767338056308,11.87803620753,11.9767338056308,21049.1444571872,0.0,1.0
2007-12-21,51.15,51.2499,50.93,50.97,17500,12.1501375279257,12.1738677085521,12.0978788718916,12.107380445716,73672.0056001554,0.0,1.0
2007-12-24,51.58,51.6,51.49,51.56,12500,12.2522794465378,12.25703023345,12.2309009054329,12.2475286596256,52622.861142968,0.0,1.0
2007-12-26,51.64,51.64,51.43,51.47,5600,12.2665318072744,12.2665318072744,12.2166485446964,12.2261501185208,23575.0417920496,0.0,1.0
2007-12-27,50.88,51.46,50.88,51.24,10600,12.0860019046111,12.2237747250647,12.0860019046111,12.1715160690306,44624.1862492371,0.0,1.0
2007-12-28,50.97,51.31,50.9,51.26,9300,12.107380445716,12.1881438232232,12.0907526915233,12.1762668559428,39151.4086903682,0.0,1.0
2007-12-31,50.55,50.95,50.55,50.65,15600,12.00761392056,12.1026296588038,12.00761392056,12.031367855121,65673.3307064242,0.0,1.0
2008-01-02,49.97,50.81,49.85,50.79,34800,11.8698411001065,12.0693741504185,11.8413363786334,12.0646233635063,146502.045422023,0.0,1.0
2008-01-03,49.92,50.26,49.92,50.02,6800,11.857964132826,11.9387275103333,11.857964132826,11.881718067387,28626.8364617747,0.0,1.0
2008-01-04,48.75,49.43,48.75,49.43,4400,11.5800430984629,11.7415698534774,11.5800430984629,11.7415698534774,18523.2471223248,0.0,1.0
2008-01-07,48.78,49.05,48.42,48.78,112100,11.5871692788312,11.6513049021458,11.5016551144118,11.5871692788312,471921.818730138,0.0,1.0
2008-01-08,47.73,49.26,47.73,49.26,5200,11.3377529659412,11.7011881647238,11.3377529659412,11.7011881647238,21891.1102354748,0.0,1.0
2008-01-09,48.37,48.37,47.4,47.97,23300,11.4897781471313,11.4897781471313,11.2593649818901,11.3947624088875,98089.0131704926,0.0,1.0
2008-01-10,49.12,49.12,48.0401,48.4,20500,11.6679326563384,11.6679326563384,11.4114139170147,11.4969043274996,86301.4922744679,0.0,1.0
2008-01-11,48.29,48.7992,48.29,48.6,26100,11.4707749994826,11.5917300342669,11.4707749994826,11.5444121966215,109876.534066517,0.0,1.0
2008-01-14,48.74,48.81,48.45,48.6,2400,11.5776677050068,11.5942954591995,11.5087812947801,11.5444121966215,10103.5893394499,0.0,1.0
2008-01-15,47.54,47.8609,47.54,47.69,3900,11.2926204902754,11.3688468662815,11.2926204902754,11.3282513921169,16418.3326766061,0.0,1.0
2008-01-16,47.68,47.73,47.15,47.2,16300,11.3258759986608,11.3377529659412,11.1999801454877,11.2118571127682,68620.2109304301,0.0,1.0
2008-01-17,45.91,47.55,45.91,47.2,30300,10.905431356932,11.2949958837315,10.905431356932,11.2118571127682,127557.815410554,0.0,1.0
2008-01-18,45.49,46.58,45.25,46.58,8600,10.805664831776,11.0645827184903,10.7486553888297,11.0645827184903,36204.5284663619,0.0,1.0
2008-01-22,45.79,45.79,44.77,44.77,20400,10.8769266354588,10.8769266354588,10.6346365029371,10.6346365029371,85880.509385324,0.0,1.0
2008-01-23,46.61,46.74,44.33,44.33,13300,11.0717088988586,11.1025890137878,10.530119190869,10.530119190869,55990.724256118,0.0,1.0
2008-01-24,47.13,47.13,46.74,46.74,2400,11.1952293585755,11.1952293585755,11.1025890137878,11.1025890137878,10103.5893394499,0.0,1.0
2008-01-25,46.58,47.75,46.5,47.23,8800,11.0645827184903,11.3425037528534,11.0455795708416,11.2189832931365,37046.4942446496,0.0,1.0
2008-01-28,47.49,47.49,46.29,46.32,11300,11.280743522995,11.280743522995,10.9956963082636,11.0028224886318,47571.066473243,0.0,1.0
2008-01-29,47.78,47.84,47.49,47.5,14500,11.3496299332217,11.3638822939583,11.280743522995,11.2831189164511,61042.518925843,0.0,1.0
2008-01-30,47.7701,48.68,47.6899,48.04,9600,11.3472782937002,11.5634153442703,11.3282276381823,11.4113901630802,40414.3573577994,0.0,1.0
2008-01-31,48.3499,48.39,47.5399,47.54,6100,11.4850036062846,11.4945289340435,11.2925967363409,11.2926204902754,25679.9562377683,0.0,1.0
2008-02-01,48.93,48.93,48.4,48.73,11300,11.6228001806726,11.6228001806726,11.4969043274996,11.5752923115507,47571.0664732433,0.0,1.0
2008-02-04,48.33,48.83,48.33,48.57,10500,11.4802765733069,11.5990462461117,11.4802765733069,11.5372860162532,44203.2033600933,0.0,1.0
2008-02-05,47.07,47.5471,47.04,47.4,9200,11.180976997839,11.2943070196293,11.1738508174707,11.2593649818901,38730.4258012244,0.0,1.0
2008-02-06,46.49,47.29,46.37,46.87,22700,11.0432041773855,11.2332356538731,11.0146994559123,11.1334691287171,95563.1158356297,0.0,1.0
2008-02-07,46.88,47.16,46.67,46.67,8300,11.1358445221732,11.2023555389438,11.0859612595952,11.0859612595952,34941.5797989307,0.0,1.0
2008-02-08,46.55,46.85,46.45,46.84,23200,11.057456538122,11.1287183418049,11.0337026035611,11.1263429483488,97668.030281349,0.0,1.0
2008-02-11,46.77,46.77,46.2,46.2,6500,11.1097151941561,11.1097151941561,10.9743177671587,10.9743177671587,27363.8877943434,0.0,1.0
2008-02-12,46.958,47.56,46.79,47.26,17300,11.1543725911307,11.2973712771876,11.1144659810683,11.2261094735048,72830.0398218678,0.0,1.0
2008-02-13,47.64,47.7,47.1099,47.41,4900,11.3163744248364,11.330626785573,11.1904548177288,11.2617403753462,20628.1615680434,0.0,1.0
2008-02-14,47.3,47.67,47.2,47.3,5500,11.2356110473292,11.3235006052047,11.2118571127682,11.2356110473292,23154.0589029058,0.0,1.0
2008-02-15,47.07,47.07,46.704,46.91,20100,11.180976997839,11.180976997839,11.0940375973459,11.1429707025415,84617.5607178924,0.0,1.0
2008-02-19,47.54,47.62,47.3101,47.6,6400,11.2926204902754,11.3116236379242,11.2380101947198,11.306872851012,26942.9049051997,0.0,1.0
2008-02-20,47.58,47.63,47.02,47.39,18900,11.3021220640998,11.3139990313803,11.1691000305585,11.256989588434,79565.7660481678,0.0,1.0
2008-02-21,46.98,47.79,46.98,47.79,11000,11.1595984567341,11.3520053266778,11.1595984567341,11.3520053266778,46308.1178058119,0.0,1.0
2008-02-22,47.43,47.43,46.5,46.61,19100,11.2664911622584,11.2664911622584,11.0455795708416,11.0717088988586,80407.7318264551,0.0,1.0
2008-02-25,48.08,48.08,47.2,47.2,32500,11.4208917369046,11.4208917369046,11.2118571127682,11.2118571127682,136819.438971716,0.0,1.0
2008-02-26,48.34,48.52,47.88,48.03,16700,11.482651966763,11.5254090489727,11.3733838677827,11.4090147696241,70304.1424870055,0.0,1.0
2008-02-27,48.6499,48.7,48.6499,48.7,700,11.5562654099674,11.5681661311824,11.5562654099674,11.5681661311824,2946.88022400621,0.0,1.0
2008-02-28,47.96,48.28,47.92,48.2,10700,11.3923870154314,11.4683996060265,11.382885441607,11.4493964583777,45045.1691383807,0.0,1.0
2008-02-29,46.61,47.19,46.48,47.19,2600,11.0717088988586,11.2094817193121,11.0408287839294,11.2094817193121,10945.5551177374,0.0,1.0
2008-03-03,46.52,46.6,46.18,46.21,4500,11.0503303577537,11.0693335054025,10.9695669802465,10.9766931606148,18944.2300114686,0.0,1.0
2008-03-04,46.35,46.42,45.7701,46.35,23300,11.0099486690001,11.0265764231928,10.8721996024812,11.0099486690001,98089.0131704928,0.0,1.0
2008-03-05,46.57,46.89,46.14,46.76,32500,11.0622073250342,11.1382199156293,10.9600654064221,11.1073398007,136819.438971717,0.0,1.0
2008-03-06,45.39,45.95,45.39,45.95,12400,10.781910897215,10.9149329307563,10.781910897215,10.9149329307563,52201.8782538244,0.0,1.0
2008-03-07,45.0401,45.68,44.82,45.68,26200,10.6987958801863,10.8507973074418,10.6465134702176,10.8507973074418,110297.516955661,0.0,1.0
2008-03-10,44.5101,45.09,44.46,44.98,29800,10.5729000270132,10.7106490935322,10.5609993057982,10.6845197655151,125452.900964836,0.0,1.0
2008-03-11,46.04,46.04,45.08,45.74,2300,10.9363114718612,10.9363114718612,10.7082737000761,10.8650496681783,9682.60645030611,0.0,1.0
2008-03-12,45.65,46.16,45.65,46.16,1500,10.8436711270735,10.9648161933343,10.8436711270735,10.9648161933343,6314.74333715616,0.0,1.0
2008-03-13,45.82,46.02,44.72,44.75,26500,10.8840528158271,10.931560684949,10.6227595356567,10.6298857160249,111560.465623092,0.0,1.0
2008-03-14,44.84,45.98,44.46,45.85,25600,10.6512642571298,10.9220591111246,10.5609993057982,10.8911789961954,107771.619620799,0.0,1.0
2008-03-17,44.28,44.58,43.68,44.39,17600,10.5182422235885,10.5895040272713,10.3757186162228,10.5443715516055,74092.9884892989,0.0,1.0
2008-03-18,46.21,46.23,45.24,45.43,48300,10.9766931606148,10.981443947527,10.7462799953736,10.7914124710394,203334.735456429,0.0,1.0
2008-03-19,45.43,46.52,45.43,46.52,26700,10.7914124710394,11.0503303577537,10.7914124710394,11.0503303577537,112402.43140138,0.0,1.0
2008-03-20,45.7,45.7,45.7,45.7,8000,10.855548094354,10.855548094354,10.855548094354,10.855548094354,33678.6311314994,0.0,1.0
2008-03-24,47.07,47.24,46.73,46.8,38600,11.2321429728833,11.2727094548333,11.1510100089831,11.167713854492,161759.158905507,0.2154,1.0
2008-03-25,46.93,47.15,46.59,47.05,26100,11.1987352818655,11.2512330820362,11.1176023179654,11.227370445595,109376.011591548,0.0,1.0
2008-03-26,46.36,46.7,46.36,46.63,31800,11.0627182541506,11.1438512180507,11.0627182541506,11.1271473725419,133262.726766713,0.0,1.0
2008-03-27,45.96,46.65,45.96,46.65,13400,10.9672677083857,11.1319198998301,10.9672677083857,11.1319198998301,56154.7339205647,0.0,1.0
2008-03-28,45.6,46.18,45.44,46.16,12400,10.8813622171973,11.0197655085564,10.8431819988913,11.0149929812681,51964.0821354479,0.0,1.0
2008-03-31,45.67,45.89,45.3,45.3,15500,10.8980660627061,10.9505638628768,10.8097743078736,10.8097743078736,64955.1026693102,0.0,1.0
2008-04-01,47.49,47.49,46.88,46.88,2100,11.3323660459364,11.3323660459364,11.1868039636449,11.1868039636449,8800.36874874521,0.0,1.0
2008-04-02,47.6,47.63,47.6,47.63,1500,11.3586149460217,11.3657737369541,11.3586149460217,11.3657737369541,6285.97767767517,0.0,1.0
2008-04-03,47.55,47.77,47.3,47.3,1800,11.3466836278011,11.3991814279718,11.2870270366981,11.2870270366981,7543.1732132102,0.0,1.0
2008-04-04,47.55,47.82,47.365,47.59,43200,11.3466836278011,11.4111127461924,11.3025377503849,11.3562286823776,181036.157117045,0.0,1.0
2008-04-07,47.56,48.11,47.56,47.76,13400,11.3490698914452,11.480314391872,11.3490698914452,11.3967951643277,56154.7339205649,0.0,1.0
2008-04-08,47.47,47.49,47.37,47.42,5600,11.3275935186481,11.3323660459364,11.3037308822069,11.3156622004275,23467.649996654,0.0,1.0
2008-04-09,47.05,47.5,47.05,47.5,900,11.227370445595,11.3347523095805,11.227370445595,11.3347523095805,3771.5866066051,0.0,1.0
2008-04-10,47.2,47.31,46.87,46.96,16600,11.2631644002568,11.2894133003422,11.1844177000008,11.2058940727979,69564.8196329387,0.0,1.0
2008-04-11,46.29,46.75,46.29,46.65,24800,11.0460144086417,11.1557825362713,11.0460144086417,11.1319198998301,103928.164270896,0.0,1.0
2008-04-14,45.95,46.17,45.92,46.17,21200,10.9648814447416,11.0173792449123,10.9577226538092,11.0173792449123,88841.8178444753,0.0,1.0
2008-04-15,46.2,46.2,45.97,46.06,32500,11.0245380358446,11.0245380358446,10.9696539720298,10.9911303448269,136196.183016295,0.0,1.0
2008-04-16,47.3,47.3,46.76,46.79,10100,11.2870270366981,11.2870270366981,11.1581687999155,11.1653275908478,42325.5830296792,0.0,1.0
2008-04-17,47.51,47.51,47.14,47.14,15400,11.3371385732246,11.3371385732246,11.2488468183921,11.2488468183921,64536.0374907984,0.0,1.0
2008-04-18,48.17,48.57,48.17,48.18,39900,11.4946319737367,11.5900825195016,11.4946319737367,11.4970182373808,167207.006226159,0.0,1.0
2008-04-21,47.91,48.06,47.797,48.06,3800,11.4325891189895,11.4683830736514,11.4056243398109,11.4683830736514,15924.4767834438,0.0,1.0
2008-04-22,47.52,47.86,47.5,47.84,1500,11.3395248368688,11.4206578007689,11.3347523095805,11.4158852734807,6285.97767767513,0.0,1.0
2008-04-23,47.61,47.72,47.6,47.67,7900,11.3610012096659,11.3872501097512,11.3586149460217,11.3753187915306,33106.1491024224,0.0,1.0
2008-04-24,48.18,48.41,47.54,47.69,17000,11.4970182373808,11.5519023011956,11.344297364157,11.3800913188188,71241.0803469852,0.0,1.0
2008-04-25,48.48,48.49,48.11,48.11,10600,11.5686061467045,11.5709924103486,11.480314391872,11.480314391872,44420.9089222377,0.0,1.0
2008-04-28,48.41,48.66,48.41,48.52,12400,11.5519023011956,11.6115588922987,11.5519023011956,11.578151201281,51964.0821354481,0.0,1.0
2008-04-29,48.29,48.52,48.15,48.45,18300,11.5232671374662,11.578151201281,11.4898594464485,11.5614473557721,76688.9276676367,0.0,1.0
2008-04-30,48.1501,48.77,48.1501,48.42,6900,11.4898833090849,11.637807792384,11.4898833090849,11.5542885648398,28915.4973173057,0.0,1.0
2008-05-01,48.78,48.94,48.14,48.14,56000,11.6401940560282,11.6783742743341,11.4874731828043,11.4874731828043,234676.499966538,0.0,1.0
2008-05-02,49.07,49.26,48.92,49.192,12700,11.7093957017077,11.754734710946,11.6736017470459,11.738508118166,53221.277670983,0.0,1.0
2008-05-05,48.87,48.91,48.73,48.91,22800,11.6616704288253,11.6712154834017,11.6282627378075,11.6712154834017,95546.860700662,0.0,1.0
2008-05-06,49.06,49.12,48.42,48.42,7900,11.7070094380636,11.7213270199283,11.5542885648398,11.5542885648398,33106.1491024224,0.0,1.0
2008-05-07,48.205,49.24,48.19,49.24,6500,11.5029838964911,11.7499621836578,11.4994045010249,11.7499621836578,27239.2366032591,0.0,1.0
2008-05-08,48.2499,48.43,48.05,48.43,4900,11.5136982202532,11.5566748284839,11.4659968100072,11.5566748284839,20534.1937470722,0.0,1.0
2008-05-09,47.9599,48.02,47.95,47.98,1500,11.4444965745737,11.4588380190749,11.442134173566,11.4492929644984,6285.97767767515,0.0,1.0
2008-05-12,48.3901,48.3901,48.14,48.14,5300,11.5471536365438,11.5471536365438,11.4874731828043,11.4874731828043,22210.4544611189,0.0,1.0
2008-05-13,48.36,48.46,48.36,48.46,1700,11.539970982975,11.5638336194162,11.539970982975,11.5638336194162,7124.10803469852,0.0,1.0
2008-05-14,48.82,48.94,48.77,48.77,2300,11.6497391106046,11.6783742743341,11.637807792384,11.637807792384,9638.49910576861,0.0,1.0
2008-05-15,49.01,49.01,48.7,48.7,5900,11.695078119843,11.695078119843,11.6211039468752,11.6211039468752,24724.8455321889,0.0,1.0
2008-05-16,49.1,49.1,48.94,49.0,2400,11.7165544926401,11.7165544926401,11.6783742743341,11.6926918561988,10057.5642842802,0.0,1.0
2008-05-19,49.26,49.58,49.26,49.41,15700,11.754734710946,11.8310951475579,11.754734710946,11.7905286656079,65793.2330263334,0.0,1.0
2008-05-20,48.72,48.8,48.54,48.8,8200,11.6258764741634,11.6449665833164,11.5829237285692,11.6449665833164,34363.3446379576,0.0,1.0
2008-05-21,48.08,48.73,48.08,48.66,9700,11.4731556009396,11.6282627378075,11.4731556009396,11.6115588922987,40649.3223156327,0.0,1.0
2008-05-22,48.08,48.19,47.97,48.02,48200,11.4731556009396,11.4994045010249,11.4469067008543,11.4588380190749,201989.416042628,0.0,1.0
2008-05-23,47.4,47.82,47.4,47.82,3000,11.3108896731393,11.4111127461924,11.3108896731393,11.4111127461924,12571.9553553503,0.0,1.0
2008-05-27,47.772,47.83,47.38,47.4,9600,11.3996586807006,11.4134990098365,11.306117145851,11.3108896731393,40230.2571371211,0.0,1.0
2008-05-28,47.8701,47.8701,47.6,47.6,4800,11.4230679270495,11.4230679270495,11.3586149460217,11.3586149460217,20115.1285685605,0.0,1.0
2008-05-29,48.17,48.21,48.0755,48.1,5800,11.4946319737367,11.5041770283132,11.4720817822997,11.4779281282278,24305.7803536773,0.0,1.0
2008-05-30,48.24,48.3,48.19,48.2,34700,11.5113358192456,11.5256534011103,11.4994045010249,11.5017907646691,145415.616943551,0.0,1.0
2008-06-02,47.78,47.78,47.488,47.77,16700,11.4015676916159,11.4015676916159,11.3318887932076,11.3991814279718,69983.8848114503,0.0,1.0
2008-06-03,47.51,47.91,47.29,47.71,146700,11.3371385732246,11.4325891189895,11.2846407730539,11.3848638461071,614768.616876632,0.0,1.0
2008-06-04,47.37,47.75,47.24,47.52,34400,11.3037308822069,11.3944089006836,11.2727094548333,11.3395248368688,144158.421408017,0.0,1.0
2008-06-05,48.23,48.23,47.91,47.96,24400,11.5089495556014,11.5089495556014,11.4325891189895,11.4445204372101,102251.903556849,0.0,1.0
2008-06-06,46.75,47.83,46.74,47.83,9400,11.1557825362713,11.4134990098365,11.1533962726272,11.4134990098365,39392.1267800978,0.0,1.0
2008-06-09,46.72,46.99,46.39,46.9,10400,11.148623745339,11.2130528637303,11.0698770450829,11.1915764909332,43582.7785652143,0.0,1.0
2008-06-10,46.72,46.97,46.5001,46.5001,5800,11.148623745339,11.208280336442,11.0961498078047,11.0961498078047,24305.7803536772,0.0,1.0
2008-06-11,45.96,46.11,45.96,46.11,1100,10.9672677083857,11.0030616630475,10.9672677083857,11.0030616630475,4609.71696362844,0.0,1.0
2008-06-12,46.0632,46.4101,45.95,46.14,13500,10.991893949193,11.0746734350076,10.9648814447416,11.0102204539799,56573.7990990766,0.0,1.0
2008-06-13,46.56,46.67,46.32,46.63,7900,11.110443527033,11.1366924271184,11.0531731995741,11.1271473725419,33106.1491024226,0.0,1.0
2008-06-16,46.89,46.98,46.55,46.55,4600,11.1891902272891,11.2106666000862,11.1080572633889,11.1080572633889,19276.9982115371,0.0,1.0
2008-06-17,46.5,47.26,46.5,47.08,11700,11.0961259451683,11.2774819821216,11.0961259451683,11.2345292365274,49030.6258858662,0.0,1.0
2008-06-18,45.99,46.13,45.77,45.94,28000,10.9744264993181,11.0078341903358,10.9219286991474,10.9624951810974,117338.249983269,0.0,1.0
2008-06-19,46.02,46.1046,45.75,45.86,6300,10.9815852902504,11.0017730806797,10.9171561718591,10.9434050719445,26401.1062462357,0.0,1.0
2008-06-20,45.22,45.72,45.1997,45.23,26200,10.7906841987206,10.9099973809268,10.7858400835231,10.7930704623648,109795.07677006,0.0,1.0
2008-06-23,44.98,45.3,44.9,45.3,9600,10.7779391645974,10.854616366302,10.7587698641713,10.854616366302,40064.0598731872,0.18659,1.0
2008-06-24,44.92,45.3,44.9,44.9,7100,10.7635621892778,10.854616366302,10.7587698641713,10.7587698641713,29630.7109478781,0.0,1.0
2008-06-25,45.42,45.42,45.01,45.01,6500,10.8833703169412,10.8833703169412,10.7851276522572,10.7851276522572,27126.7072058038,0.0,1.0
2008-06-26,43.96,44.66,43.96,44.51,12200,10.5335305841641,10.7012619628928,10.5335305841641,10.6653195245938,50914.7427555089,0.0,1.0
2008-06-27,43.658,43.97,43.11,43.11,4100,10.4611664750554,10.5359267467174,10.3298567671364,10.3298567671364,17110.6922375071,0.0,1.0
2008-06-30,43.83,43.9,43.544,43.6,3300,10.5023804709716,10.5191536088445,10.4338502219482,10.4472687322465,13772.0205814082,0.0,1.0
2008-07-01,43.68,43.68,43.08,43.18,2000,10.4664380326726,10.4664380326726,10.3226682794766,10.3466299050092,8346.67914024736,0.0,1.0
2008-07-02,43.06,44.0,42.98,42.98,6400,10.31787595437,10.5431152343772,10.2987066539439,10.2987066539439,26709.3732487916,0.0,1.0
2008-07-03,43.23,43.29,42.89,42.89,1600,10.3586107177756,10.3729876930952,10.2771411909645,10.2771411909645,6677.34331219786,0.0,1.0
2008-07-07,42.54,43.22,42.27,43.18,45400,10.1932755016001,10.3562145552223,10.1285791126619,10.3466299050092,189469.616483615,0.0,1.0
2008-07-08,43.22,43.22,42.44,42.47,20400,10.3562145552223,10.3562145552223,10.1693138760674,10.1765023637272,85136.127230523,0.0,1.0
2008-07-09,42.5,43.45,42.5,43.41,8000,10.183690851387,10.4113262939475,10.183690851387,10.4017416437344,33386.7165609895,0.0,1.0
2008-07-10,42.57,42.62,42.21,42.62,3800,10.2004639892599,10.2124448020263,10.1142021373423,10.2124448020263,15858.69036647,0.0,1.0
2008-07-11,42.25,42.31,41.65,42.3,2500,10.1237867875554,10.138163762875,9.9800170343593,10.1357676003217,10433.3489253091,0.0,1.0
2008-07-14,41.722,42.37,41.54,42.3,11100,9.99726940474283,10.1525407381946,9.95365924627336,10.1357676003217,46324.0692283728,0.0,1.0
2008-07-15,41.05,41.673,40.43,40.43,6300,9.83624728116325,9.98552820823182,9.68768520286066,9.68768520286066,26292.0392917792,0.0,1.0
2008-07-16,42.16,42.16,40.36,40.36,5600,10.1022213245759,10.1022213245759,9.67091206498779,9.67091206498779,23370.7015926927,0.0,1.0
2008-07-17,42.536,42.666,42.49,42.51,2900,10.1923170365788,10.2234671497713,10.1812946888338,10.1860870139403,12102.6847533587,0.0,1.0
2008-07-18,42.98,43.16,42.84,42.84,24300,10.2987066539439,10.3418375799027,10.2651603781981,10.2651603781981,101412.151554005,0.0,1.0
2008-07-21,43.1,43.43,43.1,43.43,5100,10.3274606045831,10.4065339688409,10.3274606045831,10.4065339688409,21284.0318076307,0.0,1.0
2008-07-22,43.86,43.91,43.23,43.36,13200,10.5095689586314,10.5215497713978,10.3586107177756,10.3897608309681,55088.0823256326,0.0,1.0
2008-07-23,44.11,44.11,43.9682,43.9682,2000,10.5694730224631,10.5694730224631,10.5354954374578,10.5354954374578,8346.67914024736,0.0,1.0
2008-07-24,42.91,43.97,42.85,43.97,29000,10.281933516071,10.5359267467174,10.2675565407514,10.5359267467174,121026.847533587,0.0,1.0
2008-07-25,42.96,43.185,42.94,43.1276,8100,10.2939143288373,10.3478279862859,10.2891220037308,10.3340740132301,33804.0505180019,0.0,1.0
2008-07-28,42.18,42.72,42.08,42.72,47900,10.1070136496825,10.2364064275589,10.0830520241498,10.2364064275589,199902.965408924,0.0,1.0
2008-07-29,42.8601,42.94,42.02,42.02,9800,10.2699766649302,10.2891220037308,10.0686750488302,10.0686750488302,40898.727787212,0.0,1.0
2008-07-30,43.9256,43.9256,43.4,43.77,30700,10.5252877849809,10.5252877849809,10.3993454811811,10.488003495652,128121.524802796,0.0,1.0
2008-07-31,43.49,43.97,43.49,43.76,7500,10.4209109441605,10.5359267467174,10.4209109441605,10.4856073330988,31300.0467759276,0.0,1.0
2008-08-01,43.52,43.96,43.17,43.96,3200,10.4280994318203,10.5335305841641,10.344233742456,10.5335305841641,13354.6866243958,0.0,1.0
2008-08-04,42.93,43.163,42.87,42.87,800,10.2867258411775,10.3425564286687,10.2723488658579,10.2723488658579,3338.67165609895,0.0,1.0
2008-08-05,44.16,45.1,43.5399,45.1,1000,10.5814538352295,10.8066931152366,10.4328677953013,10.8066931152366,4173.33957012366,0.0,1.0
2008-08-06,44.39,44.42,43.847,43.98,3400,10.6365655739546,10.6437540616144,10.5064539473122,10.5383229092706,14189.3545384205,0.0,1.0
2008-08-07,43.4,43.91,43.33,43.91,8800,10.3993454811811,10.5215497713978,10.3825723433082,10.5215497713978,36725.3882170884,0.0,1.0
2008-08-08,44.33,44.39,43.38,43.46,47900,10.622188598635,10.6365655739546,10.3945531560746,10.4137224565007,199902.965408924,0.0,1.0
2008-08-11,44.7,46.25,44.57,46.25,700,10.7108466131059,11.0822518088624,10.6796964999134,11.0822518088624,2921.33769908657,0.0,1.0
2008-08-12,43.99,44.5,43.99,44.07,7400,10.5407190718239,10.6629233620405,10.5407190718239,10.55988837225,30882.7128189152,0.0,1.0
2008-08-13,43.83,43.96,43.51,43.87,2400,10.5023804709716,10.5335305841641,10.4257032692671,10.5119651211847,10016.0149682968,0.0,1.0
2008-08-14,44.05,44.124,43.55,43.58,9000,10.5550960471435,10.5728276500377,10.4352879194801,10.4424764071399,37560.0561311131,0.0,1.0
2008-08-15,44.16,44.34,44.16,44.34,900,10.5814538352295,10.6245847611883,10.5814538352295,10.6245847611883,3756.00561311129,0.0,1.0
2008-08-18,43.6,43.7499,43.54,43.7499,5400,10.4472687322465,10.48318720892,10.4328917569269,10.48318720892,22536.0336786678,0.0,1.0
2008-08-19,43.112,43.38,43.0,43.0,19900,10.330335999647,10.3945531560746,10.3034989790504,10.3034989790504,83049.4574454613,0.0,1.0
2008-08-20,43.21,43.3,43.0401,43.0401,4100,10.353818392669,10.3753838556484,10.313107590889,10.313107590889,17110.6922375071,0.0,1.0
2008-08-21,43.42,43.53,43.01,43.04,48400,10.4041378062877,10.4304955943736,10.3058951416037,10.3130836292635,201989.635193985,0.0,1.0
2008-08-22,44.03,44.1,43.87,44.07,55600,10.550303722037,10.5670768599098,10.5119651211847,10.55988837225,232037.680098876,0.0,1.0
2008-08-25,43.36,43.756,43.25,43.756,500800,10.3897608309681,10.4846488680774,10.3634030428821,10.4846488680774,2090008.45671793,0.0,1.0
2008-08-26,43.42,43.77,43.22,43.22,27800,10.4041378062877,10.488003495652,10.3562145552223,10.3562145552223,116018.840049438,0.0,1.0
2008-08-27,43.79,43.96,43.29,43.29,33300,10.4927958207586,10.5335305841641,10.3729876930952,10.3729876930952,138972.207685118,0.0,1.0
2008-08-28,44.51,44.55,44.19,44.19,4700,10.6653195245938,10.6749041748069,10.5886423228893,10.5886423228893,19614.6959795813,0.0,1.0
2008-08-29,44.15,44.49,44.15,44.49,7500,10.5790576726762,10.6605271994873,10.5790576726762,10.6605271994873,31300.0467759275,0.0,1.0
2008-09-02,44.02,45.88,43.95,45.88,25200,10.5479075594837,10.9935937943915,10.5311344216108,10.9935937943915,105168.157167117,0.0,1.0
2008-09-03,44.28,44.28,43.75,44.06,11200,10.6102077858687,10.6102077858687,10.4832111705455,10.5574922096968,46741.403185385,0.0,1.0
2008-09-04,42.81,45.34,42.7301,45.34,3800,10.2579718905383,10.864201016515,10.2388265517377,10.864201016515,15858.69036647,0.0,1.0
2008-09-05,42.891,42.9,42.18,42.36,13800,10.2773808072198,10.2795373535177,10.1070136496825,10.1501445756413,57592.0860677067,0.0,1.0
2008-09-08,43.99,45.52,43.5299,45.52,4400,10.5407190718239,10.9073319424738,10.4304716327481,10.9073319424738,18362.6941085442,0.0,1.0
2008-09-09,42.862,44.03,42.862,44.03,17800,10.2704319358153,10.550303722037,10.2704319358153,10.550303722037,74285.4443482016,0.0,1.0
2008-09-10,42.55,42.99,42.36,42.62,10000,10.1956716641534,10.3011028164972,10.1501445756413,10.2124448020263,41733.3957012367,0.0,1.0
2008-09-11,43.04,43.04,42.44,42.52,6900,10.3130836292635,10.3130836292635,10.1693138760674,10.1884831764936,28796.0430338533,0.0,1.0
2008-09-12,43.17,43.1799,42.71,42.71,2100,10.344233742456,10.3466059433837,10.2340102650057,10.2340102650057,8764.01309725969,0.0,1.0
2008-09-15,41.16,42.465,41.16,41.55,11600,9.86260506924919,10.1753042824506,9.86260506924919,9.95605540882663,48410.7390134346,0.0,1.0
2008-09-16,41.71,42.46,40.5,40.8,30600,9.99439400967891,10.174106201174,9.70445834073353,9.77634321733156,127704.190845784,0.0,1.0
2008-09-17,41.11,41.11,39.96,40.93,7700,9.85062425648285,9.85062425648285,9.57506556285709,9.80749333052404,32134.7146899523,0.0,1.0
2008-09-18,41.62,41.814,39.013,40.2,15900,9.9728285466995,10.0193141002329,9.34814896906265,9.63257346413551,66356.0991649664,0.0,1.0
2008-09-19,43.49,43.49,43.35,43.49,18700,10.4209109441605,10.4209109441605,10.3873646684148,10.4209109441605,78041.4499613129,0.0,1.0
2008-09-22,41.81,42.94,41.665,42.9,16900,10.0669905465553,10.3390713721378,10.0320775202637,10.3294401924712,70188.7020487746,0.20297,1.0
2008-09-23,41.09,42.2,41.09,41.98,29000,9.89362931255574,10.160894548305,9.89362931255574,10.1079230601385,120442.151444643,0.0,1.0
2008-09-24,40.9176,41.21,40.9176,41.0,9200,9.85211892819252,9.92252285155566,9.85211892819252,9.8719591583058,38209.2342514041,0.0,1.0
2008-09-25,42.0,42.07,42.0,42.07,800,10.1127386499718,10.1295932143884,10.1127386499718,10.1295932143884,3322.54210881774,0.0,1.0
2008-09-26,42.04,42.04,40.93,40.93,4500,10.1223698296384,10.1223698296384,9.85510459388918,9.85510459388918,18689.2993620999,0.0,1.0
2008-09-29,40.0,41.53,40.0,40.7,5400,9.6311796666398,9.99957228888877,9.6311796666398,9.799725310806,22427.1592345198,0.0,1.0
2008-09-30,40.29,40.29,39.4,39.58,5100,9.70100571922294,9.70100571922294,9.4867119716402,9.53005228014008,21181.2059437131,0.0,1.0
2008-10-01,40.32,40.37,39.57,39.71,203300,9.70822910397292,9.72026807855622,9.52764448522342,9.56135361405666,844341.01340331,0.0,1.0
2008-10-02,38.86,39.59,38.79,39.5,17900,9.35669104614057,9.53246007505675,9.33983648172395,9.5107899208068,74341.879684797,0.0,1.0
2008-10-03,38.86,40.0,38.66,39.56,32300,9.35669104614057,9.6311796666398,9.30853514780737,9.52523669030676,134147.637643516,0.0,1.0
2008-10-06,36.86,37.19,35.2542,37.0,10500,8.87513206280858,8.95458929505835,8.48848835509132,8.90884119164182,43608.3651782329,0.0,1.0
2008-10-07,34.89,36.379,34.89,36.37,8200,8.40079646422657,8.75931712731723,8.40079646422657,8.75715011189224,34056.0566153819,0.0,1.0
2008-10-08,34.54,35.37,33.7,35.08,20600,8.31652364214347,8.51637062022624,8.11426886914403,8.44654456764311,85555.4593020569,0.0,1.0
2008-10-09,31.61,34.25,31.4,34.25,19100,7.6110397315621,8.24669758956033,7.56047603831224,8.24669758956033,79325.6928480237,0.0,1.0
2008-10-10,31.2001,35.2,29.11,29.63,65700,7.51234421792821,8.47543810664303,7.00909100239712,7.13429633806343,272863.770686657,0.0,1.0
2008-10-13,34.47,38.65,32.428,34.28,92400,8.29966907772685,9.30612735289071,7.80799735574489,8.25392097431031,383753.61356845,0.0,1.0
2008-10-14,34.4501,38.65,33.758,37.12,37900,8.2948775658427,9.30612735289071,8.12823407966066,8.93773473064174,157405.432405241,0.0,1.0
2008-10-15,32.29,34.21,32.29,34.21,12200,7.77476978589498,8.23706640989369,7.77476978589498,8.23706640989369,50668.7671594706,0.0,1.0
2008-10-16,32.797,34.31,30.8801,34.31,5700,7.89684498816964,8.26114435906029,7.43529478059509,8.26114435906029,23673.1125253264,0.0,1.0
2008-10-17,32.8,33.9799,32.0,32.03,17700,7.89756732664464,8.18166304886135,7.70494373331184,7.71216711806182,73511.2441575926,0.0,1.0
2008-10-20,33.916,33.916,32.84,33.26,11000,8.16627723934389,8.16627723934389,7.90719850631128,8.008325892811,45684.953996244,0.0,1.0
2008-10-21,33.486,34.15,33.14,33.99,51700,8.06274205792751,8.22261964039373,7.97943235381108,8.18409492172717,214719.283782347,0.0,1.0
2008-10-22,30.99,32.09,30.38,32.09,66500,7.46175644672919,7.72661388756178,7.31488095681293,7.72661388756178,276186.312795475,0.0,1.0
2008-10-23,31.1,31.85,29.94,31.56,6100,7.48824219081245,7.66882680956194,7.20893798047989,7.5990007569788,25334.3835797353,0.0,1.0
2008-10-24,30.72,30.7999,29.76,29.99,21900,7.39674598397937,7.41598426536348,7.16559767198001,7.22097695506319,90954.5902288858,0.0,1.0
2008-10-27,29.7,30.79,29.7,30.05,21600,7.15115090248005,7.41360054839599,7.15115090248005,7.23542372456315,89708.6369380792,0.0,1.0
2008-10-28,31.17,31.17,29.58,31.08,9300,7.50509675522907,7.50509675522907,7.12225736348013,7.48342660097913,38624.5520150063,0.0,1.0
2008-10-29,32.04,33.45,32.04,32.22,27900,7.71457491297848,8.05407399622753,7.71457491297848,7.75791522147836,115873.656045019,0.0,1.0
2008-10-30,33.01,33.2,32.5096,33.2,9000,7.9481310198945,7.99387912331104,7.82764496226483,7.99387912331104,37378.5987241996,0.0,1.0
2008-10-31,33.61,33.84,32.658,33.0,33400,8.09259871489409,8.14797799797727,7.86337663882807,7.94572322497784,138716.133043141,0.0,1.0
2008-11-03,33.38,33.75,33.28,33.7499,1800,8.03721943181092,8.12630784372733,8.01314148264432,8.12628376577817,7475.71974483992,0.0,1.0
2008-11-04,34.56,34.85,34.11,34.12,13300,8.32133923197679,8.39116528455993,8.21298846072709,8.21539625564375,55237.262559095,0.0,1.0
2008-11-05,32.69,34.65,32.69,34.65,158400,7.87108158256138,8.34300938622673,7.87108158256138,8.34300938622673,657863.337545914,0.0,1.0
2008-11-06,31.45,32.85,31.45,32.85,30000,7.57251501289554,7.90960630122794,7.57251501289554,7.90960630122794,124595.329080666,0.0,1.0
2008-11-07,31.98,32.14,31.424,31.82,40100,7.70012814347852,7.73865286214508,7.56625474611223,7.66160342481196,166542.42320449,0.0,1.0
2008-11-10,31.442,32.52,31.29,32.26,34500,7.57058877696222,7.83014906897816,7.53399029422899,7.767546401145,143284.628442765,0.0,1.0
2008-11-11,31.06,31.06,30.558,31.0,23000,7.47861101114581,7.47861101114581,7.35773970632948,7.46416424164585,95523.0856285101,0.0,1.0
2008-11-12,29.792,30.52,29.35,30.3,34700,7.17330261571333,7.34859008564617,7.06687808039695,7.29561859747965,144115.26396997,0.0,1.0
2008-11-13,31.35,31.35,28.33,30.2,7100,7.54843706372895,7.54843706372895,6.82128299889764,7.27154064831305,29487.5612157575,0.0,1.0
2008-11-14,30.913,31.4564,30.2,31.07,8600,7.44321642587091,7.57405600164221,7.27154064831305,7.48101880606247,35717.3276697907,0.0,1.0
2008-11-17,29.83,30.1799,29.37,29.43,12300,7.18245223639663,7.26670098053056,7.07169367023027,7.08614043973023,51084.0849230728,0.0,1.0
2008-11-18,29.3899,29.6828,28.5,29.62,26100,7.07648518211443,7.1470094952234,6.86221551248086,7.13188854314677,108397.936300179,0.0,1.0
2008-11-19,27.79,30.8,27.72,29.43,85500,6.691262073398,7.41600834331265,6.67440750898138,7.08614043973023,355096.687879897,0.0,1.0
2008-11-20,25.97,30.9604,25.97,30.9604,17600,6.25304339856589,7.45462937377587,6.25304339856589,7.45462937377587,73095.9263939904,0.0,1.0
2008-11-21,27.55,31.0,24.65,26.15,18100,6.63347499539816,7.46416424164585,5.93521446956678,6.29638370706577,75172.5152120015,0.0,1.0
2008-11-24,29.0,29.3,28.64,28.966,44700,6.98260525831386,7.05483910581366,6.8959246413141,6.97441875559721,185647.040330191,0.0,1.0
2008-11-25,29.6699,29.844,28.0,29.844,79600,7.14390343978091,7.18582314927996,6.74182576664786,7.18582314927996,330592.939827365,0.0,1.0
2008-11-26,30.48,30.48,29.07,29.08,26600,7.33895890597953,7.33895890597953,6.99945982273048,7.00186761764714,110474.52511819,0.0,1.0
2008-11-28,30.87,30.87,30.42,30.74,209100,7.43286290772927,7.43286290772927,7.32451213647957,7.40156157381269,868429.443692238,0.0,1.0
2008-12-01,28.44,29.7,28.44,29.52,22200,6.8477687429809,7.15115090248005,6.8477687429809,7.10781059398017,92200.5435196924,0.0,1.0
2008-12-02,29.11,30.43,28.29,30.2,41300,7.00909100239712,7.32691993139623,6.811651819231,7.27154064831305,171526.236367716,0.0,1.0
2008-12-03,30.0,30.0,28.36,29.14,14000,7.22338474997985,7.22338474997985,6.82850638364762,7.0163143871471,58144.4869043106,0.0,1.0
2008-12-04,29.37,30.69,29.23,30.69,12900,7.07169367023027,7.38952259922939,7.03798454139704,7.38952259922939,53575.9915046862,0.0,1.0
2008-12-05,30.6,30.6,28.4,29.32,44400,7.36785244497945,7.36785244497945,6.83813756331426,7.05965469564697,184401.087039385,0.0,1.0
2008-12-08,31.68,32.855,31.41,31.41,75300,7.62789429597872,7.91081019868627,7.5628838332289,7.5628838332289,312734.27599247,0.0,1.0
2008-12-09,31.21,33.61,30.98,31.46,63900,7.51472793489571,8.09259871489409,7.45934865181253,7.5749228078122,265388.050941817,0.0,1.0
2008-12-10,31.29,31.62,29.51,31.36,39800,7.53399029422899,7.61344752647876,7.10540279906351,7.5508448586456,165296.469913683,0.0,1.0
2008-12-11,29.83,32.5,29.78,32.5,603800,7.18245223639663,7.82533347914484,7.17041326181333,7.82533347914484,2507688.65663019,0.0,1.0
2008-12-12,30.61,30.64,29.61,29.61,78800,7.37026023989611,7.37748362464609,7.12948074823011,7.12948074823011,327270.397718548,0.0,1.0
2008-12-15,30.27,30.39,29.8381,30.23,19000,7.28839521272967,7.31728875172959,7.18440255027913,7.27876403306303,78910.3750844215,0.0,1.0
2008-12-16,31.5188,31.68,30.55,30.72,96900,7.58908064192216,7.62789429597872,7.35581347039615,7.39674598397937,402442.91293055,0.0,1.0
2008-12-17,31.5,31.86,31.24,31.36,5500,7.58455398747884,7.6712346044786,7.52195131964569,7.5508448586456,22842.476998122,0.0,1.0
2008-12-18,30.72,31.73,30.68,31.73,18800,7.39674598397937,7.63993327056202,7.38711480431273,7.63993327056202,78079.739557217,0.0,1.0
2008-12-19,30.9,31.23,30.78,31.16,48900,7.44008629247925,7.51954352472903,7.41119275347933,7.50268896031241,203090.386401485,0.0,1.0
2008-12-22,29.7501,30.36,29.7199,30.28,18100,7.2230885912051,7.37116747940299,7.21575627045813,7.35174411318586,74549.3846850576,0.24867,1.0
2008-12-23,29.58,30.2,29.5576,30.2,16300,7.18178965878592,7.33232074696872,7.17635111624512,7.33232074696872,67135.6337219027,0.0,1.0
2008-12-24,29.939,29.96,29.53,29.81,25800,7.26895201468531,7.27405064831731,7.16965005490021,7.23763183666018,106263.76380522,0.0,1.0
2008-12-26,29.854,30.05,29.69,29.71,41500,7.24831468807961,7.29590193531159,7.20849678733448,7.21335262888876,170928.147206071,0.0,1.0
2008-12-29,29.93,30.38,29.64,30.38,29700,7.26676688598589,7.37602332095727,7.19635718344877,7.37602332095727,122326.890892056,0.0,1.0
2008-12-30,30.51,30.63,30.26,30.44,25300,7.40758629106012,7.43672134038582,7.34688827163157,7.39059084562013,104204.388537677,0.0,1.0
2008-12-31,31.33,31.4,30.73,30.73,72100,7.60667579478576,7.62367124022575,7.46100054815724,7.46100054815724,296961.913579705,0.0,1.0
2009-01-02,32.29,32.3,31.28,32.27,153000,7.83975618939139,7.84218411016853,7.59453619090005,7.83490034783711,630168.831868166,0.0,1.0
2009-01-05,32.2,32.39,31.9804,31.9804,31000,7.81790490239711,7.86403539716281,7.76458776213107,7.76458776213107,127681.266587668,0.0,1.0
2009-01-06,32.62,32.91,32.5,32.9,8400,7.91987757503707,7.99028727757419,7.89074252571137,7.98785935679705,34597.5044947229,0.0,1.0
2009-01-07,31.56,31.99,31.4518,31.98,36300,7.66251797266003,7.76691856607713,7.63624786985135,7.76449064529999,149510.644423624,0.0,1.0
2009-01-08,31.56,31.66,31.3701,31.63,136100,7.66251797266003,7.68679718043145,7.6164117571021,7.67951341810002,560561.947825212,0.0,1.0
2009-01-09,31.16,31.2848,31.15,31.2064,4500,7.56540114157435,7.59570159287308,7.5629732207972,7.57666669398029,18534.3774078872,0.0,1.0
2009-01-12,30.2,30.79,30.13,30.79,4900,7.33232074696872,7.47556807282009,7.31532530152873,7.47556807282009,20181.8776219217,0.0,1.0
2009-01-13,30.3444,30.46,30.1,30.1317,16500,7.36737992299065,7.39544668717441,7.3080415391973,7.31573804806084,67959.3838289199,0.0,1.0
2009-01-14,29.32,29.67,29.12,29.67,6600,7.11866371858023,7.2036409457802,7.07010530303739,7.2036409457802,27183.753531568,0.0,1.0
2009-01-15,29.47,29.56,28.44,28.7,248400,7.15508253023736,7.17693381723163,6.90500669019173,6.96813263039742,1023097.63291538,0.0,1.0
2009-01-16,29.71,30.01,29.29,29.84,43900,7.21335262888876,7.28619025220302,7.1113799562488,7.24491559899161,180813.148490278,0.0,1.0
2009-01-20,28.06,29.55,28.06,29.55,8300,6.81274570066034,7.17450589645449,6.81274570066034,7.17450589645449,34185.6294412143,0.0,1.0
2009-01-21,29.0036,29.022,28.4092,28.4092,500,7.04184430519145,7.0463116794214,6.89752869419814,6.89752869419814,2059.37526754303,0.0,1.0
2009-01-22,28.675,28.76,28.39,28.5,2700,6.96206282845457,6.98270015506028,6.89286708630602,6.91957421485459,11120.6264447324,0.0,1.0
2009-01-23,29.04,29.1728,28.4,28.4,17500,7.05068193682025,7.0829247247407,6.89529500708317,6.89529500708317,72078.134364006,0.0,1.0
2009-01-26,29.29,29.7808,29.05,29.76,3500,7.1113799562488,7.23054230799093,7.05310985759739,7.22549223277447,14415.6268728012,0.0,1.0
2009-01-27,29.6,29.67,29.28,29.28,8500,7.1866455003402,7.2036409457802,7.10895203547166,7.10895203547166,35009.3795482315,0.0,1.0
2009-01-28,30.55,30.6099,30.18,30.22,6600,7.41729797416869,7.43184121962377,7.32746490541443,7.337176588523,27183.753531568,0.0,1.0
2009-01-29,29.72,29.98,29.542,29.98,2200,7.2157805496659,7.2789064898716,7.17256355983278,7.2789064898716,9061.25117718933,0.0,1.0
2009-01-30,28.81,29.2,28.81,29.1326,4500,6.99483975894599,7.08952866925452,6.99483975894599,7.07316448321659,18534.3774078872,0.0,1.0
2009-02-02,28.5799,28.76,28.5434,28.57,1000,6.93897330186395,6.98270015506028,6.93011139102738,6.93656966029458,4118.75053508606,0.0,1.0
2009-02-03,29.29,29.29,28.77,28.99,12400,7.1113799562488,7.1113799562488,6.98512807583742,7.03854233293454,51072.5066350671,0.0,1.0
2009-02-04,29.1319,29.66,29.0799,29.35,3200,7.07299452876219,7.20121302500305,7.06036934072105,7.12594748091165,13180.0017122754,0.0,1.0
2009-02-05,29.64,29.7764,29.2972,29.2972,2600,7.19635718344877,7.22947402284899,7.11312805920834,7.11312805920834,10708.7513912237,0.0,1.0
2009-02-06,30.34,30.34,30.19,30.19,500,7.36631163784871,7.36631163784871,7.32989282619158,7.32989282619158,2059.37526754303,0.0,1.0
2009-02-09,30.51,30.584,30.263,30.52,3800,7.40758629106012,7.42555290481097,7.34761664786471,7.41001421183726,15651.252033327,0.0,1.0
2009-02-10,29.15,30.39,28.96,30.39,11600,7.07738906536881,7.37845124173442,7.03125857060312,7.37845124173442,47777.5062069983,0.0,1.0
2009-02-11,29.23,29.28,29.1,29.13,4400,7.09681243158595,7.10895203547166,7.0652494614831,7.07253322381453,18122.5023543786,0.0,1.0
2009-02-12,28.8,28.8,28.38,28.5,4300,6.99241183816885,6.99241183816885,6.89043916552888,6.91957421485459,17710.62730087,0.0,1.0
2009-02-13,29.04,29.38,29.04,29.38,21000,7.05068193682025,7.13323124324308,7.05068193682025,7.13323124324308,86493.7612368072,0.0,1.0
2009-02-17,27.85,28.12,27.82,28.06,6400,6.76175936434036,6.82731322532319,6.75447560200893,6.81274570066034,26360.0034245508,0.0,1.0
2009-02-18,27.77,27.85,26.856,27.76,12000,6.74233599812322,6.76175936434036,6.52042403909245,6.73990807734608,49425.0064210327,0.0,1.0
2009-02-19,27.3,28.0,27.25,28.0,12700,6.62822372159755,6.79817817599749,6.61608411771184,6.79817817599749,52308.1317955929,0.0,1.0
2009-02-20,26.95,27.1,26.49,26.87,22200,6.54324649439758,6.57966530605471,6.43156213864905,6.52382312818045,91436.2618789105,0.0,1.0
2009-02-23,26.03,30.5,26.03,27.41,24100,6.31987778290052,7.40515837028298,6.31987778290052,6.65493085014611,99261.887895574,0.0,1.0
2009-02-24,27.01,27.01,26.0534,26.14,6800,6.55781401906043,6.55781401906043,6.32555911751903,6.34658491144908,28007.5036385852,0.0,1.0
2009-02-25,26.74,27.06,26.5,26.6,4200,6.4922601580776,6.56995362294614,6.43399005942619,6.45826926719761,17298.7522473614,0.0,1.0
2009-02-26,26.42,27.09,26.28,26.94,24100,6.41456669320906,6.57723738527757,6.38057580232907,6.54081857362044,99261.8878955739,0.0,1.0
2009-02-27,25.78,26.23,25.62,25.88,13700,6.25917976347197,6.36843619844336,6.2203330310377,6.28345897124339,56426.882330679,0.0,1.0
2009-03-02,24.427,25.34,24.42,25.33,27400,5.93068208232467,6.15235124927773,5.92898253778067,6.14992332850058,112853.764661358,0.0,1.0
2009-03-03,24.35,24.88,24.15,24.73,87400,5.91198709234067,6.0406668935292,5.86342867679783,6.00424808187207,359978.796766521,0.0,1.0
2009-03-04,25.17,25.375,24.84,24.93,21200,6.11107659606631,6.16084897199772,6.03095521042063,6.05280649741491,87317.5113438244,0.0,1.0
2009-03-05,24.0,24.57,23.947,24.35,8300,5.8270098651407,5.9654013494378,5.81414188502185,5.91198709234067,34185.6294412143,0.0,1.0
2009-03-06,23.8,24.36,23.4268,24.32,15600,5.77845144959787,5.91441501311781,5.68784144619493,5.90470333000925,64252.5083473424,0.0,1.0
2009-03-09,23.81,24.21,23.81,23.8626,11100,5.78087937037501,5.87799620146069,5.78087937037501,5.79365023366277,45718.1309394552,0.0,1.0
2009-03-10,25.13,25.13,24.3,24.3,45400,6.10136491295775,6.10136491295775,5.89984748845496,5.89984748845496,186991.274292907,0.0,1.0
2009-03-11,25.47,25.52,25.39,25.48,6800,6.18391421938057,6.19605382326628,6.16449085316344,6.18634214015771,28007.5036385852,0.0,1.0
2009-03-12,26.3468,26.3468,25.415,25.415,11200,6.39679431312038,6.39679431312038,6.17056065510629,6.17056065510629,46130.0059929638,0.0,1.0
2009-03-13,26.4768,26.51,26.27,26.41,17400,6.42835728322322,6.43641798020334,6.37814788155193,6.41213877243192,71666.2593104974,0.0,1.0
2009-03-16,26.8,27.09,26.64,26.64,13900,6.50682768274045,6.57723738527757,6.46798095030618,6.46798095030618,57250.6324376962,0.0,1.0
2009-03-17,26.9101,26.97,26.4,26.51,4700,6.53355909049679,6.54810233595187,6.40971085165477,6.43641798020334,19358.1275149044,0.0,1.0
2009-03-18,27.79,27.79,26.84,26.8774,8700,6.74719183967751,6.74719183967751,6.51653936584902,6.52561978955553,35833.1296552487,0.0,1.0
2009-03-19,27.5,28.06,27.47,28.06,11700,6.67678213714039,6.81274570066034,6.66949837480896,6.81274570066034,48189.3812605069,0.0,1.0
2009-03-20,26.95,27.62,26.89,27.57,33200,6.54324649439758,6.70591718646609,6.52867896973473,6.69377758258038,136742.517764857,0.0,1.0
2009-03-23,28.62,28.62,27.3,27.3,4200,6.99870743674397,6.99870743674397,6.67591589878094,6.67591589878094,17175.1714279291,0.20593,1.0
2009-03-24,28.08,28.4,28.08,28.2,5900,6.86665635303182,6.94490884708347,6.86665635303182,6.89600103830119,24127.0265297099,0.0,1.0
2009-03-25,28.4,28.65,27.51,28.41,47200,6.94490884708347,7.00604360806131,6.72726909800233,6.94735423752258,193016.212237679,0.0,1.0
2009-03-26,28.9199,28.948,28.58,28.58,1500,7.072044696013,7.07891624314691,6.98892587498752,6.98892587498752,6133.98979568896,0.0,1.0
2009-03-27,28.52,28.72,28.48,28.48,600,6.97425353235283,7.02316134113511,6.96447197059638,6.96447197059638,2453.59591827559,0.0,1.0
2009-03-30,27.47,27.92,27.09,27.92,5300,6.71748753624587,6.827530106006,6.62456269955955,6.827530106006,21673.4306114344,0.0,1.0
2009-03-31,27.66,28.13,27.53,27.76,2200,6.76394995458904,6.87888330522739,6.73215987888056,6.78840385898018,8996.51836701048,0.0,1.0
2009-04-01,28.25,28.27,27.28,27.28,4700,6.90822799049676,6.91311877137499,6.67102511790271,6.67102511790271,19219.8346931588,0.0,1.0
2009-04-02,29.12,29.52,29.07,29.3471,4500,7.12097695869967,7.21879257626422,7.1087500065041,7.17651177557194,18401.9693870669,0.0,1.0
2009-04-03,29.44,29.44,28.93,29.1096,1500,7.19922945275131,7.19922945275131,7.0745145403565,7.11843375264299,6133.98979568897,0.0,1.0
2009-04-06,29.13,29.13,28.7999,28.97,3000,7.12342234913878,7.12342234913878,7.04270001074363,7.08429610211296,12267.9795913779,0.0,1.0
2009-04-07,28.49,28.89,28.44,28.89,335800,6.96691736103549,7.06473297860005,6.95469040883992,7.06473297860005,1373195.84892824,0.0,1.0
2009-04-08,28.8,28.88,28.48,28.67,7500,7.04272446464802,7.06228758816093,6.96447197059638,7.01093438893954,30669.9489784448,0.0,1.0
2009-04-09,29.83,29.89,29.43,29.53,4000,7.29459967987675,7.30927202251144,7.1967840623122,7.22123796670334,16357.3061218372,0.0,1.0
2009-04-13,29.97,30.06,29.55,29.67,18300,7.32883514602435,7.35084365997637,7.22612874758156,7.25547343285093,74834.6755074054,0.0,1.0
2009-04-14,29.36,29.852,29.34,29.52,196400,7.1796663292384,7.2999795388428,7.17477554836017,7.21879257626422,803143.730582208,0.0,1.0
2009-04-15,29.72,29.72,29.17,29.17,9700,7.2677003850465,7.2677003850465,7.13320391089524,7.13320391089524,39666.4673454553,0.0,1.0
2009-04-16,29.7115,29.98,29.48,29.98,16100,7.26562180317325,7.33128053646346,7.20901101450777,7.33128053646346,65838.1571403949,0.0,1.0
2009-04-17,30.22,30.33,30.0,30.0,9900,7.3899699070022,7.41686920183245,7.33617131734169,7.33617131734169,40484.3326515471,0.0,1.0
2009-04-20,29.0,29.49,29.0,29.49,4000,7.0916322734303,7.21145640494688,7.0916322734303,7.21145640494688,16357.3061218372,0.0,1.0
2009-04-21,29.54,29.54,28.86,28.97,11400,7.22368335714245,7.22368335714245,7.05739680728271,7.08429610211296,46618.3224472361,0.0,1.0
2009-04-22,29.21,29.93,29.12,29.12,23800,7.14298547265169,7.31905358426789,7.12097695869967,7.12097695869967,97325.9714249316,0.0,1.0
2009-04-23,29.56,29.584,29.1,29.48,5400,7.22857413802068,7.23444307507455,7.11608617782144,7.20901101450777,22082.3632644803,0.0,1.0
2009-04-24,30.21,30.21,29.82,29.82,1600,7.38752451656308,7.38752451656308,7.29215428943764,7.29215428943764,6542.9224487349,0.0,1.0
2009-04-27,29.96,30.14,29.69,29.85,11700,7.32638975558524,7.37040678348929,7.26036421372916,7.29949046075498,47845.1204063739,0.0,1.0
2009-04-28,29.73,29.894,29.3601,29.3601,4600,7.27014577548561,7.31025017868708,7.17969078314279,7.17969078314279,18810.9020401128,0.0,1.0
2009-04-29,30.26,30.56,30.26,30.32,2300,7.39975146875865,7.47311318193207,7.39975146875865,7.41442381139333,9405.45102005641,0.0,1.0
2009-04-30,30.46,30.91,30.4,30.77,8300,7.44865927754093,7.55870184730106,7.43398693490625,7.52446638115346,33941.4102028123,0.0,1.0
2009-05-01,30.57,30.57,30.29,30.46,2500,7.47555857237118,7.47555857237118,7.40708764007599,7.44865927754093,10223.3163261483,0.0,1.0
2009-05-04,31.61,31.61,30.89,30.9,7800,7.72987917803903,7.72987917803903,7.55381106642283,7.55625645686194,31896.7469375826,0.0,1.0
2009-05-05,31.51,31.51,31.365,31.46,5500,7.70542527364789,7.70542527364789,7.66996711228074,7.69319832145232,22491.2959175262,0.0,1.0
2009-05-06,32.08,32.16,31.7099,32.136,14100,7.84481252867738,7.86437565219029,7.75430862852578,7.85850671513642,57659.5040794763,0.0,1.0
2009-05-07,31.64,32.49,31.52,32.47,3300,7.73721534935637,7.94507353668105,7.707870664087,7.94018275580282,13494.7775505157,0.0,1.0
2009-05-08,32.53,32.6,32.0,32.21,10700,7.95485509843751,7.9719728315113,7.82524940516447,7.87660260438586,43755.7938759146,0.0,1.0
2009-05-11,31.77,32.02,31.77,31.9699,18900,7.76900542506485,7.8301401860427,7.76900542506485,7.81788877994274,77288.271425681,0.0,1.0
2009-05-12,31.87,32.23,31.73,32.23,2800,7.79345932945599,7.88149338526409,7.75922386330839,7.88149338526409,11450.1142852861,0.0,1.0
2009-05-13,30.98,31.327,30.97,31.3,17200,7.57581958037485,7.6606746286121,7.57337418993574,7.6540720744265,70336.4163239002,0.0,1.0
2009-05-14,31.25,31.43,30.8534,30.8534,10700,7.64184512223093,7.68586215013498,7.54486093741567,7.54486093741567,43755.7938759146,0.0,1.0
2009-05-15,30.91,31.32,30.84,31.24,3100,7.55870184730106,7.65896285530472,7.54158411422726,7.63939973179181,12676.9122444239,0.0,1.0
2009-05-18,31.84,31.89,30.622,31.36,14000,7.78612315813865,7.79835011033422,7.48827460265457,7.66874441706118,57250.5714264303,0.0,1.0
2009-05-19,32.03,32.16,32.014,32.1161,9400,7.83258557648181,7.86437565219029,7.82867295177923,7.85364038816258,38439.6693863175,0.0,1.0
2009-05-20,31.89,32.4118,31.89,32.22,2300,7.79835011033422,7.92595058344718,7.79835011033422,7.87904799482498,9405.45102005641,0.0,1.0
2009-05-21,31.16,31.2,31.07,31.07,1000,7.6198366082789,7.62961817003536,7.59782809432688,7.59782809432688,4089.32653045931,0.0,1.0
2009-05-22,31.44,31.52,31.22,31.22,1700,7.68830754057409,7.707870664087,7.63450895091359,7.63450895091359,6951.85510178083,0.0,1.0
2009-05-26,31.85,32.0,30.95,30.95,18900,7.78856854857776,7.82524940516447,7.56848340905751,7.56848340905751,77288.271425681,0.0,1.0
2009-05-27,31.5,32.098,31.49,31.94,4300,7.70297988320877,7.84921423146779,7.70053449276966,7.81057706252979,17584.104080975,0.0,1.0
2009-05-28,31.94,32.06,31.29,31.29,1800,7.81057706252979,7.83992174779915,7.65162668398738,7.65162668398738,7360.78775482676,0.0,1.0
2009-05-29,31.99,32.19,31.9,31.94,11600,7.82280401472536,7.87171182350763,7.80079550077333,7.81057706252979,47436.187753328,0.0,1.0
2009-06-01,33.25,33.44,32.79,32.79,5400,8.13092321005371,8.17738562839687,8.01843524985447,8.01843524985447,22082.3632644803,0.0,1.0
2009-06-02,33.4,33.43,33.25,33.25,5200,8.16760406664041,8.17494023795776,8.13092321005371,8.13092321005371,21264.4979583884,0.0,1.0
2009-06-03,32.65,33.07,32.5699,33.06,6700,7.98419978370687,8.08690618214966,7.96461220628957,8.08446079171054,27398.4877540774,0.0,1.0
2009-06-04,33.2,33.2055,32.9,32.9,7300,8.11869625785814,8.12004122259965,8.04533454468472,8.04533454468472,29852.083672353,0.0,1.0
2009-06-05,33.04,33.55,33.02,33.53,4100,8.07957001083231,8.20428492322712,8.07467922995409,8.1993941423489,16766.2387748832,0.0,1.0
2009-06-08,33.2436,33.3,32.64,32.71,18800,8.12935816017267,8.14315016224928,7.98175439326776,7.99887212634156,76879.3387726351,0.0,1.0
2009-06-09,33.31,33.42,33.16,33.23,4300,8.14559555268839,8.17249484751864,8.10891469610168,8.12603242917548,17584.104080975,0.0,1.0
2009-06-10,33.0999,33.62,32.82,33.62,17000,8.09421789956261,8.22140265630092,8.02577142117181,8.22140265630092,69518.5510178082,0.0,1.0
2009-06-11,33.31,33.74,33.3,33.32,5000,8.14559555268839,8.25074734157029,8.14315016224928,8.1480409431275,20446.6326522966,0.0,1.0
2009-06-12,33.28,33.28,33.05,33.22,17300,8.13825938137105,8.13825938137105,8.08201540127143,8.12358703873636,70745.348976946,0.0,1.0
2009-06-15,32.61,32.67,32.42,32.67,45800,7.97441822195042,7.9890905645851,7.92795580360725,7.9890905645851,187291.155095036,0.0,1.0
2009-06-16,32.2099,32.8059,32.2099,32.8059,6400,7.87657815048147,8.02232342065266,7.87657815048147,8.02232342065266,26171.6897949396,0.0,1.0
2009-06-17,32.04,32.19,31.83,32.19,5100,7.83503096692093,7.87171182350763,7.78367776769953,7.87171182350763,20855.5653053425,0.0,1.0
2009-06-18,32.29,32.29,32.2,32.2,900,7.89616572789877,7.89616572789877,7.87415721394675,7.87415721394675,3680.39387741338,0.0,1.0
2009-06-19,32.29,32.56,32.29,32.56,3400,7.89616572789877,7.96219126975485,7.89616572789877,7.96219126975485,13903.7102035617,0.0,1.0
2009-06-22,31.28,31.7,31.09,31.67,34100,7.69229352698985,7.79557879813229,7.6455692376635,7.78820127876498,138664.495349465,0.1763,1.0
2009-06-23,31.2,31.29,30.98,31.1,22700,7.67262014201033,7.69475270011229,7.61851833331667,7.64802841078594,92307.449983368,0.0,1.0
2009-06-24,31.626,31.65,31.62,31.62,6700,7.77738091702625,7.7832829325201,7.77590541315278,7.77590541315278,27244.9301713024,0.0,1.0
2009-06-25,32.02,32.02,31.23,31.29,6500,7.87427233805035,7.87427233805035,7.67999766137765,7.69475270011229,26431.6486736516,0.0,1.0
2009-06-26,33.0,33.0,31.896,31.96,5100,8.11527130404939,8.11527130404939,7.8437785913321,7.85951729931571,20738.6781900959,0.0,1.0
2009-06-29,32.3,32.32,31.94,32.2,3800,7.94312918547865,7.94804753172353,7.85459895307084,7.91853745425426,15452.3484553655,0.0,1.0
2009-06-30,32.07,32.76,31.92,32.76,3000,7.88656820366255,8.05625114911085,7.84968060682596,8.05625114911085,12199.2224647623,0.0,1.0
2009-07-01,32.11,32.3982,32.11,32.31,5600,7.8964048961523,7.967278265541,7.8964048961523,7.94558835860109,22771.8819342229,0.0,1.0
2009-07-02,31.29,31.41,31.275,31.39,13500,7.69475270011229,7.72426277758156,7.69106394042863,7.71934443133668,54896.5010914302,0.0,1.0
2009-07-06,31.05,31.06,30.95,30.95,12300,7.63573254517375,7.63819171829619,7.61114081394935,7.61114081394935,50016.8121055253,0.0,1.0
2009-07-07,30.62,31.12,30.6,31.12,3200,7.52998810090886,7.65294675703082,7.52506975466398,7.65294675703082,13012.5039624131,0.0,1.0
2009-07-08,30.59,30.71,30.256,30.61,3400,7.52261058154154,7.55212065901081,7.44047419925207,7.52752892778642,13825.7854600639,0.0,1.0
2009-07-09,30.59,30.81,30.59,30.63,6400,7.52261058154154,7.5767123902352,7.52261058154154,7.5324472740313,26025.0079248262,0.0,1.0
2009-07-10,30.58,30.58,30.44,30.44,4000,7.5201514084191,7.5201514084191,7.48572298470495,7.48572298470495,16265.6299530164,0.0,1.0
2009-07-13,31.09,31.96,30.58,30.66,800,7.6455692376635,7.85951729931571,7.5201514084191,7.53982479339862,3253.12599060328,0.0,1.0
2009-07-14,31.23,31.38,31.23,31.38,1000,7.67999766137765,7.71688525821424,7.67999766137765,7.71688525821424,4066.40748825409,0.0,1.0
2009-07-15,32.47,32.47,31.81,31.84,5400,7.98493512856011,7.98493512856011,7.82262970247913,7.83000722184644,21958.6004365721,0.0,1.0
2009-07-16,32.784,32.784,32.23,32.23,3500,8.06215316460471,8.06215316460471,7.92591497362157,7.92591497362157,14232.4262088893,0.0,1.0
2009-07-17,32.78,32.78,32.662,32.67,900,8.06116949535573,8.06116949535573,8.03215125251095,8.0341185910089,3659.76673942868,0.0,1.0
2009-07-20,33.1868,33.1868,32.9,32.9,23100,8.16120865797656,8.16120865797656,8.090679572825,8.090679572825,93934.0129786695,0.0,1.0
2009-07-21,33.33,33.386,33.03,33.29,11500,8.19642401708989,8.21019538657555,8.12264882341671,8.18658732460013,46763.686114922,0.0,1.0
2009-07-22,33.4,33.59,33.21,33.21,4100,8.21363822894696,8.26036251827331,8.16691393962062,8.16691393962062,16672.2707018418,0.0,1.0
2009-07-23,34.2318,34.2318,33.5236,33.5599,5500,8.41819224927145,8.41819224927145,8.24403360874031,8.25296040717476,22365.2411853975,0.0,1.0
2009-07-24,34.22,34.29,33.943,33.97,6900,8.41529042498698,8.43250463684405,8.34717132949541,8.35381109692599,28058.2116689532,0.0,1.0
2009-07-27,34.38,34.43,34.21,34.26,2600,8.454637194946,8.4669330605582,8.41283125186454,8.42512711747673,10572.6594694606,0.0,1.0
2009-07-28,34.32,34.32,33.91,34.22,7500,8.43988215621137,8.43988215621137,8.33905605819136,8.41529042498698,30498.0561619057,0.0,1.0
2009-07-29,33.98,34.07,33.77,34.07,47800,8.35627027004843,8.37840282815039,8.30462763447721,8.37840282815039,194374.277938546,0.0,1.0
2009-07-30,34.47,34.895,34.35,34.5,27100,8.47676975304796,8.58128461075162,8.44725967557869,8.48414727241527,110199.642931686,0.0,1.0
2009-07-31,34.55,34.66,34.36,34.59,10700,8.49644313802747,8.5234940423743,8.44971884870112,8.50627983051723,43510.5601243188,0.0,1.0
2009-08-03,35.17,35.17,34.75,34.94,13500,8.6489118716187,8.6489118716187,8.54562660047625,8.5923508898026,54896.5010914302,0.0,1.0
2009-08-04,35.18,35.27,34.57,34.97,9100,8.65137104474114,8.67350360284309,8.50136148427235,8.59972840916992,37004.3081431122,0.0,1.0
2009-08-05,35.048,35.14,34.84,35.14,1700,8.61890995952494,8.64153435225138,8.56775915857821,8.64153435225138,6912.89273003196,0.0,1.0
2009-08-06,34.914,35.15,34.7768,35.15,4200,8.58595703968426,8.64399352537382,8.55221718444439,8.64399352537382,17078.9114506672,0.0,1.0
2009-08-07,35.44,35.59,35.424,35.5,3900,8.71530954592456,8.75219714276115,8.71137486892866,8.73006458465919,15858.989204191,0.0,1.0
2009-08-10,35.24,35.27,35.1225,35.27,5400,8.66612608347578,8.67350360284309,8.63723079928712,8.67350360284309,21958.6004365721,0.0,1.0
2009-08-11,34.82,34.88,34.786,34.87,7700,8.56284081233333,8.57759585106797,8.55447962371704,8.57513667794552,31311.3376595565,0.0,1.0
2009-08-12,35.32,35.376,34.76,34.76,27300,8.68579946845529,8.69957083794095,8.54808577359869,8.54808577359869,111012.924429337,0.0,1.0
2009-08-13,35.31,35.36,35.24,35.31,2000,8.68334029533285,8.69563616094505,8.66612608347578,8.68334029533285,8132.81497650819,0.0,1.0
2009-08-14,34.966,35.12,34.9,35.12,1200,8.59874473992094,8.6366160060065,8.58251419731284,8.6366160060065,4879.68898590491,0.0,1.0
2009-08-17,34.26,34.5,34.26,34.5,7400,8.42512711747673,8.48414727241527,8.42512711747673,8.48414727241527,30091.4154130803,0.0,1.0
2009-08-18,34.52,34.624,34.31,34.36,10800,8.48906561866015,8.51464101913352,8.43742298308893,8.44971884870112,43917.2008731442,0.0,1.0
2009-08-19,34.91,34.97,34.51,34.51,3900,8.58497337043528,8.59972840916992,8.48660644553771,8.48660644553771,15858.989204191,0.0,1.0
2009-08-20,35.16,35.16,34.9906,34.9906,2900,8.64645269849626,8.64645269849626,8.60479430580214,8.60479430580214,11792.5817159369,0.0,1.0
2009-08-21,35.832,35.832,35.49,35.49,4200,8.81170913232418,8.81170913232418,8.72760541153676,8.72760541153676,17078.9114506672,0.0,1.0
2009-08-24,35.91,36.2288,35.8939,36.05,4600,8.8308906826792,8.90928912182256,8.82693141395208,8.86531910639335,18705.4744459688,0.0,1.0
2009-08-25,36.0,36.26,36.0,36.24,2900,8.85302324078116,8.91696174196457,8.85302324078116,8.9120433957197,11792.5817159369,0.0,1.0
2009-08-26,35.88,35.9774,35.76,35.78,6500,8.82351316331189,8.84746550952444,8.79400308584261,8.79892143208749,26431.6486736516,0.0,1.0
2009-08-27,36.0244,36.06,35.63,35.63,1900,8.85902362319991,8.86777827951579,8.76203383525091,8.76203383525091,7726.17422768277,0.0,1.0
2009-08-28,35.93,36.03,35.89,36.03,3200,8.83580902892408,8.86040076014847,8.82597233643432,8.86040076014847,13012.5039624131,0.0,1.0
2009-08-31,35.6188,35.63,35.4985,35.59,8700,8.75927956135377,8.76203383525091,8.72969570869083,8.75219714276115,35377.7451478106,0.0,1.0
2009-09-01,34.94,35.82,34.9175,35.41,2100,8.5923508898026,8.80875812457725,8.58681775027711,8.70793202655724,8539.45572533359,0.0,1.0
2009-09-02,34.77,35.01,34.7,34.7,5700,8.55054494672113,8.60956510165967,8.53333073486406,8.53333073486406,23178.5226830483,0.0,1.0
2009-09-03,35.06,35.27,34.89,35.27,6900,8.62186096727187,8.67350360284309,8.5800550241904,8.67350360284309,28058.2116689532,0.0,1.0
2009-09-04,35.44,35.446,35.21,35.21,4600,8.71530954592456,8.71678504979802,8.65874856410846,8.65874856410846,18705.4744459688,0.0,1.0
2009-09-08,35.89,35.904,35.85,35.85,1200,8.82597233643432,8.82941517880574,8.81613564394457,8.81613564394457,4879.68898590491,0.0,1.0
2009-09-09,36.2,36.28,35.9,36.0,7100,8.90220670322994,8.92188008820945,8.82843150955676,8.85302324078116,28871.4931666041,0.0,1.0
2009-09-10,36.61,36.61,36.07,36.26,5500,9.00303280124995,9.00303280124995,8.87023745263823,8.91696174196457,22365.2411853975,0.0,1.0
2009-09-11,36.6,36.69,36.45,36.69,8900,9.00057362812751,9.02270618622946,8.96368603129092,9.02270618622946,36191.0266454614,0.0,1.0
2009-09-14,36.76,36.78,36.23,36.3,6500,9.03992039808653,9.04483874433141,8.90958422259726,8.92679843445433,26431.6486736516,0.0,1.0
2009-09-15,37.05,37.05,36.66,36.86,3400,9.11123641863727,9.11123641863727,9.01532866686214,9.06451212931093,13825.7854600639,0.0,1.0
2009-09-16,37.55,37.55,37.03,37.1799,5200,9.23419507475923,9.23419507475923,9.10631807239239,9.14318107749776,21145.3189389213,0.0,1.0
2009-09-17,37.44,37.75,37.4,37.57,5200,9.2071441704124,9.28337853720802,9.19730747792264,9.23911342100411,21145.3189389213,0.0,1.0
2009-09-18,37.51,37.65,37.44,37.65,15000,9.22435838226948,9.25878680598362,9.2071441704124,9.25878680598362,60996.1123238113,0.0,1.0
2009-09-21,37.122,37.15,36.92,37.0,1800,9.168633519315,9.17554914181759,9.11874224268924,9.13850116412519,7287.8471867411,0.1614,1.0
2009-09-22,37.44,37.44,37.29,37.3,9400,9.24717523202289,9.24717523202289,9.21012725433049,9.21259711950998,38058.7575307591,0.0,1.0
2009-09-23,37.06,37.69,37.06,37.452,4200,9.15332035520215,9.30892186151022,9.15332035520215,9.25013907023828,17004.9767690626,0.0,1.0
2009-09-24,36.68,37.08,36.626,37.03,3500,9.0594654783814,9.15826008556113,9.04612820641214,9.14591075966367,14170.8139742188,0.0,1.0
2009-09-25,36.44,36.64,36.42,36.6,7500,9.00018871407356,9.04958601766343,8.99524898371457,9.03970655694545,30366.0299447546,0.0,1.0
2009-09-28,37.0,37.05,36.85,36.88,7600,9.13850116412519,9.15085049002265,9.10145318643279,9.10886278197127,30770.910344018,0.0,1.0
2009-09-29,36.98,37.26,36.89,37.26,2500,9.1335614337662,9.20271765879201,9.11133264715076,9.20271765879201,10122.0099815849,0.0,1.0
2009-09-30,36.75,36.99,36.75,36.99,2700,9.07675453463785,9.13603129894569,9.07675453463785,9.13603129894569,10931.7707801117,0.0,1.0
2009-10-01,35.954,36.61,35.93,36.61,8900,8.88015326635019,9.04217642212495,8.8742255899194,9.04217642212495,36034.3555344421,0.0,1.0
2009-10-02,35.88,35.88,35.53,35.53,2700,8.86187626402194,8.86187626402194,8.77543098273967,8.77543098273967,10931.7707801116,0.0,1.0
2009-10-05,36.346,36.346,35.85,35.92,84800,8.97697198138632,8.97697198138632,8.85446666848346,8.87175572473991,343338.578575359,0.0,1.0
2009-10-06,36.8372,36.98,36.684,36.79,2500,9.09829175900304,9.1335614337662,9.0604534244532,9.08663399535583,10122.0099815849,0.0,1.0
2009-10-07,36.93,36.96,36.73,36.82,6400,9.12121210786873,9.12862170340721,9.07181480427887,9.09404359089431,25912.3455528572,0.0,1.0
2009-10-08,37.36,37.44,37.17,37.17,3900,9.22741631058694,9.24717523202289,9.18048887217657,9.18048887217657,15790.3355712724,0.0,1.0
2009-10-09,37.48,37.48,37.28,37.38,6800,9.25705469274086,9.25705469274086,9.207657389151,9.23235604094593,27531.8671499108,0.0,1.0
2009-10-12,37.71,37.826,37.59,37.73,7900,9.31386159186921,9.34251202795133,9.28422320971529,9.31880132222819,31985.5515418082,0.0,1.0
2009-10-13,37.62,37.62,37.46,37.62,3800,9.29163280525377,9.29163280525377,9.25211496238188,9.29163280525377,15385.455172009,0.0,1.0
2009-10-14,38.25,38.2634,38.04,38.04,7500,9.44723431156185,9.45054393090237,9.39536714279249,9.39536714279249,30366.0299447546,0.0,1.0
2009-10-15,38.41,38.41,38.0601,38.16,5500,9.48675215443374,9.48675215443374,9.40033157180327,9.42500552494641,22268.4219594867,0.0,1.0
2009-10-16,38.227,38.227,38.006,38.13,18300,9.44155362164901,9.44155362164901,9.38696960118221,9.41759592940793,74093.1130652012,0.0,1.0
2009-10-19,38.57,38.585,38.114,38.12,3800,9.52626999730563,9.52997479507487,9.41364414512074,9.41512606422843,15385.455172009,0.0,1.0
2009-10-20,38.35,38.64,38.12,38.55,4500,9.47193296335678,9.54355905356209,9.41512606422843,9.52133026694665,18219.6179668528,0.0,1.0
2009-10-21,37.97,38.65,37.96,38.65,16200,9.37807808653604,9.54602891874158,9.37560822135654,9.54602891874158,65590.6246806699,0.0,1.0
2009-10-22,38.26,38.26,37.79,37.81,3000,9.44970417674134,9.44970417674134,9.33362051330516,9.33856024366414,12146.4119779018,0.0,1.0
2009-10-23,37.97,38.47,37.936,38.47,1700,9.37807808653604,9.5015713455107,9.36968054492576,9.5015713455107,6882.9667874777,0.0,1.0
2009-10-26,37.52,38.26,37.45,38.06,8000,9.26693415345884,9.44970417674134,9.24964509720238,9.40030687315148,32390.4319410715,0.0,1.0
2009-10-27,37.4093,37.66,37.35,37.61,3700,9.23959274592185,9.30151226597174,9.22494644540745,9.28916294007428,14980.5747727456,0.0,1.0
2009-10-28,36.67,37.32,36.65,37.32,6100,9.05699561320191,9.21753684986897,9.05205588284292,9.21753684986897,24697.7043550671,0.0,1.0
2009-10-29,37.43,37.44,36.9034,36.9034,4000,9.2447053668434,9.24717523202289,9.11464226649128,9.11464226649128,16195.2159705358,0.0,1.0
2009-10-30,36.4,37.28,36.4,37.27,11300,8.99030925335559,9.207657389151,8.99030925335559,9.2051875239715,45751.4851167636,0.0,1.0
2009-11-02,36.6,36.92,36.18,36.58,6800,9.03970655694545,9.11874224268924,8.93597221940674,9.03476682658647,27531.8671499108,0.0,1.0
2009-11-03,36.73,36.73,36.37,36.4,7900,9.07181480427887,9.07181480427887,8.98289965781711,8.99030925335559,31985.5515418081,0.0,1.0
2009-11-04,36.87,37.37,36.86,37.08,17600,9.10639291679177,9.22988617576644,9.10392305161228,9.15826008556113,71258.9502703575,0.0,1.0
2009-11-05,37.42,37.42,37.34,37.37,3500,9.2422355016639,9.2422355016639,9.22247658022796,9.22988617576644,14170.8139742188,0.0,1.0
2009-11-06,37.6107,37.62,37.29,37.29,3400,9.28933583063684,9.29163280525377,9.21012725433049,9.21012725433049,13765.9335749554,0.0,1.0
2009-11-09,38.41,38.41,37.99,37.99,2600,9.48675215443374,9.48675215443374,9.38301781689502,9.38301781689502,10526.8903808483,0.0,1.0
2009-11-10,38.43,38.52,38.313,38.33,4400,9.49169188479273,9.51392067140817,9.46279446219266,9.46699323299779,17814.7375675894,0.0,1.0
2009-11-11,38.57,38.81,38.57,38.73,1800,9.52626999730563,9.58554676161347,9.52626999730563,9.56578784017752,7287.8471867411,0.0,1.0
2009-11-12,38.22,38.66,38.15,38.6234,3500,9.43982471602337,9.54849878392107,9.42253565976691,9.53945907736413,14170.8139742188,0.0,1.0
2009-11-13,38.3999,38.42,38.3,38.3,1100,9.48425759060245,9.48922201961323,9.45958363745931,9.45958363745931,4453.68439189734,0.0,1.0
2009-11-16,39.06,39.22,38.77,38.77,3600,9.6472933911008,9.6868112339727,9.5756673008955,9.5756673008955,14575.6943734822,0.0,1.0
2009-11-17,39.048,39.0601,38.9,39.02,1300,9.64432955288541,9.6473180897526,9.60777554822891,9.63741393038283,5263.44519042413,0.0,1.0
2009-11-18,39.06,39.08,38.88,39.08,1400,9.6472933911008,9.65223312145979,9.60283581786993,9.65223312145979,5668.32558968753,0.0,1.0
2009-11-19,38.494,38.75,38.37,38.75,8700,9.50749902194148,9.57072757053651,9.47687269371577,9.57072757053651,35224.5947359153,0.0,1.0
2009-11-20,38.44,38.476,38.218,38.37,5800,9.49416174997222,9.5030532646184,9.43933074298747,9.47687269371577,23483.0631572769,0.0,1.0
2009-11-23,38.9,39.33,38.8033,39.06,5000,9.60777554822891,9.71397975094712,9.58389195194321,9.6472933911008,20244.0199631697,0.0,1.0
2009-11-24,38.91,38.93,38.71,38.71,3700,9.6102454134084,9.61518514376739,9.56084810981854,9.56084810981854,14980.5747727456,0.0,1.0
2009-11-25,39.1,39.1,38.95,38.95,2800,9.65717285181878,9.65717285181878,9.62012487412638,9.62012487412638,11336.651179375,0.0,1.0
2009-11-27,38.5207,38.55,38.23,38.23,1700,9.51409356197073,9.52133026694665,9.44229458120286,9.44229458120286,6882.96678747771,0.0,1.0
2009-11-30,38.54,38.55,38.21,38.21,2300,9.51886040176715,9.52133026694665,9.43735485084387,9.43735485084387,9312.24918305808,0.0,1.0
2009-12-01,38.9701,39.0875,38.9,38.9,3000,9.62508930313716,9.65408552034441,9.60777554822891,9.60777554822891,12146.4119779018,0.0,1.0
2009-12-02,39.0,39.07,38.93,39.0212,3400,9.63247420002384,9.6497632562803,9.61518514376739,9.63771031420437,13765.9335749554,0.0,1.0
2009-12-03,38.64,39.23,38.64,39.23,4400,9.54355905356209,9.68928109915219,9.54355905356209,9.68928109915219,17814.7375675893,0.0,1.0
2009-12-04,38.65,38.97,38.62,38.97,5900,9.54602891874158,9.62506460448536,9.5386193232031,9.62506460448536,23887.9435565403,0.0,1.0
2009-12-07,38.78,38.87,38.7775,38.87,900,9.57813716607499,9.60036595269043,9.57751969978012,9.60036595269043,3643.92359337055,0.0,1.0
2009-12-08,38.37,38.59,38.25,38.59,4800,9.47687269371577,9.53120972766462,9.44723431156185,9.53120972766462,19434.2591646429,0.0,1.0
2009-12-09,38.5,38.5,38.2,38.2,1500,9.50898094104918,9.50898094104918,9.43488498566438,9.43488498566438,6073.20598895092,0.0,1.0
2009-12-10,38.74,38.82,38.689,38.79,6100,9.56825770535702,9.58801662679297,9.5556613929416,9.58060703125449,24697.7043550671,0.0,1.0
2009-12-11,38.89,38.93,38.76,38.87,6100,9.60530568304942,9.61518514376739,9.573197435716,9.60036595269043,24697.7043550671,0.0,1.0
2009-12-14,39.12,39.15,39.0201,39.08,2600,9.66211258217776,9.66952217771624,9.63743862903463,9.65223312145979,10526.8903808483,0.0,1.0
2009-12-15,39.0,39.16,38.93,38.97,2800,9.63247420002384,9.67199204289574,9.61518514376739,9.62506460448536,11336.651179375,0.0,1.0
2009-12-16,39.08,39.2407,39.08,39.18,1700,9.65223312145979,9.69192385489425,9.65223312145979,9.67693177325472,6882.96678747771,0.0,1.0
2009-12-17,38.63,38.88,38.61,38.88,14400,9.54108918838259,9.60283581786993,9.53614945802361,9.60283581786993,58302.7774939288,0.0,1.0
2009-12-18,38.66,38.76,38.66,38.76,1900,9.54849878392107,9.573197435716,9.54849878392107,9.573197435716,7692.72758600449,0.0,1.0
2009-12-21,38.94,39.07,38.82,39.03,19400,9.66912452942234,9.70140460617696,9.639327535495,9.69147227486785,78128.6865942486,0.20839,1.0
2009-12-22,39.07,39.13,39.01,39.01,8500,9.70140460617696,9.71630310314064,9.68650610921329,9.68650610921329,34231.6410335626,0.0,1.0
2009-12-23,39.16,39.25,39.078,39.25,38000,9.72375235162247,9.74610009706798,9.70339107243879,9.74610009706798,153035.571679456,0.0,1.0
2009-12-24,39.29,39.3,39.1901,39.3,12000,9.75603242837709,9.75851551120437,9.73122643093258,9.75851551120437,48327.0226356177,0.0,1.0
2009-12-28,39.35,39.41,39.26,39.41,5500,9.77093092534076,9.78582942230443,9.74858317989525,9.78582942230443,22149.8853746581,0.0,1.0
2009-12-29,39.34,39.474,39.34,39.46,6800,9.76844784251348,9.80172115239901,9.76844784251348,9.79824483644082,27385.31282685,0.0,1.0
2009-12-30,39.31,39.34,39.23,39.23,7400,9.76099859403165,9.76844784251348,9.74113393141342,9.74113393141342,29801.6639586309,0.0,1.0
2009-12-31,38.97,39.36,38.97,39.34,15300,9.67657377790418,9.77341400816804,9.67657377790418,9.76844784251348,61616.9538604126,0.0,1.0
2010-01-04,39.5,39.53,39.23,39.23,5200,9.80817716774994,9.81562641623177,9.74113393141342,9.74113393141342,20941.7098087677,0.0,1.0
2010-01-05,39.53,39.53,39.3899,39.52,2600,9.81562641623177,9.81562641623177,9.7808384258216,9.8131433334045,10470.8549043838,0.0,1.0
2010-01-06,39.51,39.59,39.45,39.5,12200,9.81066025057722,9.83052491319545,9.79576175361355,9.80817716774994,49132.473012878,0.0,1.0
2010-01-07,39.58,39.69,39.51,39.52,12100,9.82804183036816,9.85535574146823,9.81066025057722,9.8131433334045,48729.7478242479,0.0,1.0
2010-01-08,39.68,39.68,39.4899,39.56,4900,9.85287265864095,9.85287265864095,9.80566925409439,9.82307566471361,19733.5342428772,0.0,1.0
2010-01-11,39.85,39.9725,39.73,39.84,2700,9.89508506670468,9.92550283133884,9.86528807277734,9.89260198387741,10873.580093014,0.0,1.0
2010-01-12,39.6,39.6801,39.4898,39.66,3100,9.83300799602272,9.85289748946922,9.80564442326611,9.84790649298639,12484.4808475346,0.0,1.0
2010-01-13,39.92,39.92,39.74,39.74,2000,9.91246664649563,9.91246664649563,9.86777115560462,9.86777115560462,8054.50377260295,0.0,1.0
2010-01-14,39.98,40.0,39.86,39.97,4100,9.9273651434593,9.93233130911386,9.89756814953196,9.92488206063203,16511.7327338361,0.0,1.0
2010-01-15,39.6,40.57,39.49,40.57,18200,9.83300799602272,10.0738670302687,9.80569408492266,10.0738670302687,73295.9843306869,0.0,1.0
2010-01-19,40.06,40.08,39.47,39.47,19800,9.94722980607753,9.95219597173209,9.8007279192681,9.8007279192681,79739.5873487692,0.0,1.0
2010-01-20,39.65,39.8,39.43,39.8,3900,9.84542341015911,9.88266965256829,9.79079558795899,9.88266965256829,15706.2823565758,0.0,1.0
2010-01-21,39.06,39.84,39.0301,39.84,3800,9.69892152334969,9.89260198387741,9.69149710569612,9.89260198387741,15303.5571679456,0.0,1.0
2010-01-22,38.312,38.974,38.312,38.96,13900,9.51318692786926,9.67756701103509,9.51318692786926,9.6740906950769,55978.8012195905,0.0,1.0
2010-01-25,38.42,38.59,38.42,38.57,11500,9.54000422240386,9.5822166304676,9.54000422240386,9.57725046481304,46313.396692467,0.0,1.0
2010-01-26,38.45,38.657,38.25,38.25,26200,9.5474534708857,9.59885328541036,9.49779181434013,9.49779181434013,105513.999421099,0.0,1.0
2010-01-27,38.507,38.51,37.61,38.44,9000,9.56160704300119,9.56235196784937,9.33887451339431,9.54497038805842,36245.2669767133,0.0,1.0
2010-01-28,38.11,38.42,37.974,38.42,10300,9.46302865475823,9.54000422240386,9.42925872830724,9.54000422240386,41480.6944289052,0.0,1.0
2010-01-29,37.9286,38.39,37.8301,38.16,6400,9.4179855322714,9.53255497392203,9.39352716642271,9.47544406889462,25774.4120723294,0.0,1.0
2010-02-01,38.24,38.24,38.07,38.07,7800,9.49530873151285,9.49530873151285,9.45309632344912,9.45309632344912,31412.5647131515,0.0,1.0
2010-02-02,38.75,38.75,38.27,38.29,2400,9.62194595570405,9.62194595570405,9.50275797999469,9.50772414564924,9665.40452712354,0.0,1.0
2010-02-03,38.55,38.63,38.4834,38.62,3600,9.57228429915848,9.59214896177671,9.55574696752881,9.58966587894943,14498.1067906853,0.0,1.0
2010-02-04,37.4546,38.29,37.4546,38.12,48000,9.3002874062584,9.50772414564924,9.3002874062584,9.46551173758551,193308.090542471,0.0,1.0
2010-02-05,37.53,37.53,36.86,37.43,5200,9.31900985077608,9.31900985077608,9.15264330134842,9.29417902250329,20941.7098087677,0.0,1.0
2010-02-08,37.34,37.6,37.34,37.57,8600,9.27183127705779,9.33639143056703,9.27183127705779,9.32894218208519,34634.3662221927,0.0,1.0
2010-02-09,37.62,37.92,37.4399,37.58,9200,9.34135759622159,9.41585008103994,9.2966372745023,9.33142526491247,37050.7173539736,0.0,1.0
2010-02-10,37.58,37.76,37.35,37.68,6900,9.33142526491247,9.37612075580348,9.27431435988507,9.35625609318526,27788.0380154802,0.0,1.0
2010-02-11,37.96,37.96,37.48,37.57,2300,9.42578241234905,9.42578241234905,9.30659443663969,9.32894218208519,9262.6793384934,0.0,1.0
2010-02-12,37.93,37.93,37.47,37.47,20400,9.41833316386722,9.41833316386722,9.30411135381241,9.30411135381241,82155.9384805501,0.0,1.0
2010-02-16,38.3622,38.37,38.0824,38.09,2400,9.52565200366219,9.52758880826747,9.45617534615494,9.45806248910367,9665.40452712354,0.0,1.0
2010-02-17,38.603,38.682,38.54,38.57,2900,9.58544463814306,9.60506099247856,9.56980121633121,9.57725046481304,11679.0304702743,0.0,1.0
2010-02-18,38.89,38.89,38.65,38.65,3300,9.65670911528595,9.65670911528595,9.59711512743127,9.59711512743127,13289.9312247949,0.0,1.0
2010-02-19,38.97,39.03,38.67,38.75,27300,9.67657377790418,9.69147227486785,9.60208129308583,9.62194595570405,109943.97649603,0.0,1.0
2010-02-22,38.947,39.06,38.89,38.99,15900,9.67086268740144,9.69892152334969,9.65670911528595,9.68153994355874,64033.3049921935,0.0,1.0
2010-02-23,38.67,38.9,38.5699,38.79,9800,9.60208129308583,9.65919219811323,9.57722563398477,9.63187828701317,39467.0684857544,0.0,1.0
2010-02-24,38.8,38.89,38.61,38.61,8500,9.63436136984044,9.65670911528595,9.58718279612215,9.58718279612215,34231.6410335626,0.0,1.0
2010-02-25,38.646,38.646,38.28,38.28,8700,9.59612189430036,9.59612189430036,9.50524106282197,9.50524106282197,35037.0914108228,0.0,1.0
2010-02-26,38.93,38.93,38.73,38.81,1200,9.66664144659507,9.66664144659507,9.61697979004949,9.63684445266772,4832.70226356177,0.0,1.0
2010-03-01,39.168,39.21,39.1515,39.1925,1600,9.72573881788429,9.73616776575886,9.72164173121928,9.73182237081113,6443.60301808236,0.0,1.0
2010-03-02,39.33,39.4199,39.28,39.4,5100,9.7659647596862,9.78828767430344,9.75354934554981,9.78334633947715,20538.9846201375,0.0,1.0
2010-03-03,39.3,39.49,39.23,39.49,39900,9.75851551120437,9.80569408492266,9.74113393141342,9.80569408492266,160687.350263429,0.0,1.0
2010-03-04,39.32,39.45,39.3,39.41,2700,9.76348167685892,9.79576175361355,9.75851551120437,9.78582942230443,10873.580093014,0.0,1.0
2010-03-05,39.91,39.91,39.6,39.64,2900,9.90998356366835,9.90998356366835,9.83300799602272,9.84294032733184,11679.0304702743,0.0,1.0
2010-03-08,39.96,39.97,39.878,39.96,3800,9.92239897780475,9.92488206063203,9.90203769862106,9.92239897780475,15303.5571679456,0.0,1.0
2010-03-09,39.92,40.09,39.92,39.94,2300,9.91246664649563,9.95467905455937,9.91246664649563,9.91743281215019,9262.6793384934,0.0,1.0
2010-03-10,40.06,40.09,39.9674,39.97,3300,9.94722980607753,9.95467905455937,9.92423645909693,9.92488206063203,13289.9312247949,0.0,1.0
2010-03-11,40.17,40.17,39.879,40.01,6300,9.9745437171776,9.9745437171776,9.90228600690379,9.93481439194114,25371.6868836993,0.0,1.0
2010-03-12,40.1701,40.221,40.13,40.221,24800,9.97456854800587,9.98720743959671,9.96461138586848,9.98720743959671,99875.8467802766,0.0,1.0
2010-03-15,40.1148,40.22,40.0828,40.22,11700,9.96083709997102,9.98695913131399,9.95289123492373,9.98695913131399,47118.8470697272,0.0,1.0
2010-03-16,40.5,40.5,40.29,40.29,9700,10.0564854504778,10.0564854504778,10.0043407111049,10.0043407111049,39064.3432971243,0.0,1.0
2010-03-17,40.67,40.829,40.67,40.77,1900,10.0986978585415,10.1381788754952,10.0986978585415,10.1235286868143,7651.77858397282,0.0,1.0
2010-03-18,40.7332,40.7352,40.68,40.72,2000,10.1143909420099,10.1148875585754,10.1011809413688,10.1111132726779,8054.50377260297,0.0,1.0
2010-03-19,40.57,40.85,40.55,40.85,19600,10.0738670302687,10.1433933494325,10.0689008646142,10.1433933494325,78934.1369715092,0.0,1.0
2010-03-22,40.8399,40.8599,40.53,40.53,2100,10.140885435777,10.1458516014315,10.0639346989596,10.0639346989596,8457.22896123308,0.0,1.0
2010-03-23,41.0589,41.069,40.88,40.9,4500,10.1952649496944,10.1977728633499,10.1508425979144,10.1558087635689,18122.6334883566,0.0,1.0
2010-03-24,40.84,40.98,40.84,40.98,7900,10.1409102666053,10.1756734261871,10.1409102666053,10.1756734261871,31815.2899017815,0.0,1.0
2010-03-25,40.82,41.1612,40.82,41.1597,4300,10.1359441009507,10.2206668870174,10.1359441009507,10.2202944245933,17317.1831110963,0.0,1.0
2010-03-26,40.97,40.97,40.96,40.96,500,10.1731903433599,10.1731903433599,10.1707072605326,10.1707072605326,2013.62594315073,0.0,1.0
2010-03-29,40.768,40.876,40.7679,40.8,900,10.1556572955165,10.1825610187287,10.1556323846616,10.1636287690608,3612.88284276768,0.13139,1.0
2010-03-30,40.97,40.97,40.76,40.7601,17400,10.2059772222652,10.2059772222652,10.1536644271304,10.1536893379852,69849.0682935091,0.0,1.0
2010-03-31,40.88,40.88,40.88,40.88,3300,10.1835574529217,10.1835574529217,10.1835574529217,10.1835574529217,13247.2370901483,0.0,1.0
2010-04-01,40.898,41.0511,40.89,41.04,6800,10.1880414067904,10.2261799255292,10.1860485384043,10.2234148206435,27297.3370342449,0.0,1.0
2010-04-05,41.29,41.32,41.04,41.14,59000,10.2856919577089,10.2931652141567,10.2234148206435,10.2483256754697,236844.54191477,0.0,1.0
2010-04-06,41.4099,41.4099,41.11,41.11,12500,10.3155600726454,10.3155600726454,10.2408524190218,10.2408524190218,50178.9283717735,0.0,1.0
2010-04-07,41.09,41.3055,41.01,41.27,6600,10.2358702480566,10.2895531402069,10.2159415641957,10.2807097867436,26494.4741802964,0.0,1.0
2010-04-08,41.2026,41.23,41.0,41.0,10500,10.2639198705908,10.2707454448132,10.2134504787131,10.2134504787131,42150.2998322899,0.0,1.0
2010-04-09,41.36,41.36,41.25,41.3,18200,10.3031295560871,10.3031295560871,10.2757276157784,10.2881830431915,73060.5197093026,0.0,1.0
2010-04-12,41.559,41.559,41.41,41.41,8000,10.3527021571911,10.3527021571911,10.3155849835002,10.3155849835002,32114.5141579352,0.0,1.0
2010-04-13,41.5599,41.56,41.3,41.41,6800,10.3529263548846,10.3529512657394,10.2881830431915,10.3155849835002,27297.3370342448,0.0,1.0
2010-04-14,41.86,41.86,41.64,41.71,17700,10.4276838302178,10.4276838302178,10.3728799496003,10.3903175479786,71053.3625744313,0.0,1.0
2010-04-15,41.82,41.88,41.72,41.8,2900,10.4177194882873,10.432666001183,10.3928086334612,10.4127373173221,11641.5113822515,0.0,1.0
2010-04-16,41.31,41.839,41.309,41.75,3000,10.2906741286741,10.4224525507043,10.2904250201258,10.4002818899091,12042.9428092256,0.0,1.0
2010-04-19,41.456,41.46,41.1,41.1,1300,10.3270439767202,10.3280404109133,10.2383613335392,10.2383613335392,5218.60855066447,0.0,1.0
2010-04-20,41.72,41.77,41.58,41.58,3600,10.3928086334612,10.4052640608743,10.3579334367046,10.3579334367046,14451.5313710708,0.0,1.0
2010-04-21,41.67,41.83,41.5,41.83,9800,10.3803532060481,10.42021057377,10.3380047528437,10.42021057377,39340.2798434706,0.0,1.0
2010-04-22,41.6752,41.6752,41.2,41.21,2800,10.3816485704991,10.3816485704991,10.2632721883653,10.265763273848,11240.0799552773,0.0,1.0
2010-04-23,41.87,41.87,41.62,41.62,2500,10.4301749157004,10.4301749157004,10.3678977786351,10.3678977786351,10035.7856743547,0.0,1.0
2010-04-26,41.8,41.98,41.8,41.98,26600,10.4127373173221,10.4575768560091,10.4127373173221,10.4575768560091,106780.759575134,0.0,1.0
2010-04-27,40.86,41.71,40.86,41.67,9100,10.1785752819565,10.3903175479786,10.1785752819565,10.3803532060481,36530.2598546512,0.0,1.0
2010-04-28,41.22,41.22,41.0,41.0636,20500,10.2682543593306,10.2682543593306,10.2134504787131,10.2292937823825,82293.4425297084,0.0,1.0
2010-04-29,41.65,41.67,41.31,41.31,2300,10.3753710350829,10.3803532060481,10.2906741286741,10.2906741286741,9232.92282040635,0.0,1.0
2010-04-30,41.01,41.55,41.01,41.55,4500,10.2159415641957,10.3504601802568,10.2159415641957,10.3504601802568,18064.4142138385,0.0,1.0
2010-05-03,41.459,41.4992,41.2006,41.2006,4100,10.327791302365,10.3378054660051,10.2634216534943,10.2634216534943,16458.6885059418,0.0,1.0
2010-05-04,40.61,41.01,40.5,41.01,23000,10.1162981448912,10.2159415641957,10.0888962045824,10.2159415641957,92329.2282040631,0.0,1.0
2010-05-05,40.352,40.56,40.326,40.3985,15400,10.0520281394398,10.1038427174781,10.045551317185,10.0636116869339,61820.4397540248,0.0,1.0
2010-05-06,39.28,42.47,38.73,40.42,18000,9.78498377570365,10.5796400446572,9.64797407415994,10.0689675207215,72257.656855354,0.0,1.0
2010-05-07,38.54,39.31,38.05,39.31,20600,9.6006434499903,9.79245703215149,9.47858026134226,9.79245703215149,82694.8739566828,0.0,1.0
2010-05-10,40.09,40.2,39.54,40.13,34200,9.9867616997953,10.014163640104,9.84975199825159,9.99672604172575,137289.548025172,0.0,1.0
2010-05-11,40.1599,40.47,39.86,39.87,20200,10.0041743873188,10.0814229481346,9.9294667336952,9.93195781917782,81089.1482487858,0.0,1.0
2010-05-12,40.5536,40.5536,40.4,40.4,1700,10.1022484227692,10.1022484227692,10.0639853497563,10.0639853497563,6824.33425856123,0.0,1.0
2010-05-13,40.18,40.54,40.1215,40.48,4500,10.0091814691388,10.0988605465129,9.99460861906553,10.0839140336172,18064.4142138385,0.0,1.0
2010-05-14,39.48,39.84,39.17,39.84,4400,9.83480548535591,9.92448456272998,9.75758183539491,9.92448456272998,17662.9827868643,0.0,1.0
2010-05-17,39.25,39.5,39.0401,39.47,1700,9.77751051925581,9.83978765632114,9.72522263497577,9.8323143998733,6824.33425856121,0.0,1.0
2010-05-18,39.284,39.79,39.22,39.79,38800,9.7859802098967,9.91202913531691,9.77003726280797,9.91202913531691,155755.393665985,0.0,1.0
2010-05-19,38.88,38.992,38.58,38.93,7000,9.68534035639914,9.7132405138044,9.61060779192075,9.6977957838122,28100.1998881932,0.0,1.0
2010-05-20,37.66,38.17,37.66,38.17,33700,9.38142792752036,9.50847328713362,9.38142792752036,9.50847328713362,135282.390890301,0.0,1.0
2010-05-21,37.86,37.86,36.66,36.91,23200,9.43124963717261,9.43124963717261,9.13231937925906,9.19459651632438,93132.0910580118,0.0,1.0
2010-05-24,37.49,37.87,37.49,37.64,6000,9.33907947431594,9.43374072265523,9.33907947431594,9.37644575655513,24085.8856184513,0.0,1.0
2010-05-25,37.2385,37.2385,36.63,36.63,61400,9.27642867442822,9.27642867442822,9.12484612281122,9.12484612281122,246478.896162152,0.0,1.0
2010-05-26,37.25,37.79,37.16,37.68,24400,9.27929342273323,9.41381203879432,9.25687365338971,9.38641009848558,97949.2681817019,0.0,1.0
2010-05-27,38.29,38.29,37.9,38.01,5000,9.53836631292497,9.53836631292497,9.44121397910307,9.46861591941181,20071.5713487094,0.0,1.0
2010-05-28,38.14,38.23,37.9,38.05,19500,9.50100003068578,9.52341980002929,9.44121397910307,9.47858026134226,78279.1282599667,0.0,1.0
2010-06-01,37.477,38.01,37.477,37.56,15800,9.33584106318854,9.46861591941181,9.33584106318854,9.35651707269423,63426.1654619218,0.0,1.0
2010-06-02,38.0235,38.0235,37.697,37.74,1400,9.47197888481334,9.47197888481334,9.39064494380603,9.40135661138126,5620.03997763864,0.0,1.0
2010-06-03,38.42,38.47,38.22,38.33,7100,9.57075042419894,9.58320585161201,9.52092871454668,9.54833065485542,28501.6313151674,0.0,1.0
2010-06-04,37.2,37.85,37.1,37.83,28700,9.26683799532016,9.42875855169,9.24192714049403,9.42377638072478,115210.819541592,0.0,1.0
2010-06-07,36.75,37.36,36.75,37.13,13500,9.15473914860258,9.30669536304197,9.15473914860258,9.24940039694187,54193.2426415154,0.0,1.0
2010-06-08,36.9,36.92,36.56,36.77,32000,9.19210543084177,9.197087601807,9.10740852443293,9.1597213195678,128458.05663174,0.0,1.0
2010-06-09,36.91,37.5788,36.8801,37.34,12600,9.19459651632438,9.36120031340154,9.18714817073137,9.30171319207674,50580.3597987478,0.0,1.0
2010-06-10,37.86,37.88,37.54,37.54,11900,9.43124963717261,9.43623180813784,9.351534901729,9.351534901729,47770.3398099285,0.0,1.0
2010-06-11,38.01,38.01,37.8,37.83,7100,9.46861591941181,9.46861591941181,9.41630312427694,9.42377638072478,28501.6313151674,0.0,1.0
2010-06-14,38.218,38.5,38.16,38.33,11000,9.52043049745016,9.59067910805984,9.505982201651,9.54833065485542,44157.4569671607,0.0,1.0
2010-06-15,38.77,38.77,38.2601,38.2601,4100,9.65793841609039,9.65793841609039,9.53091796733196,9.53091796733196,16458.6885059417,0.0,1.0
2010-06-16,38.85,38.9,38.65,38.65,1600,9.6778670999513,9.69032252736436,9.62804539029904,9.62804539029904,6422.90283158701,0.0,1.0
2010-06-17,38.66,38.83,38.64,38.83,2700,9.63053647578165,9.67288492898607,9.62555430481643,9.67288492898607,10838.6485283031,0.0,1.0
2010-06-18,38.883,39.0,38.86,39.0,2200,9.68608768204392,9.71523338219049,9.68035818543391,9.71523338219049,8831.49139343215,0.0,1.0
2010-06-21,38.75,39.29,38.7499,39.29,3100,9.65295624512517,9.78747486118627,9.65293133427034,9.78747486118627,12444.3742361998,0.0,1.0
2010-06-22,38.214,38.84,38.214,38.81,61300,9.51943406325711,9.67537601446868,9.51943406325711,9.66790275802085,246077.464735178,0.0,1.0
2010-06-23,38.02,38.18,38.01,38.13,4000,9.47110700489442,9.51096437261623,9.46861591941181,9.49850894520316,16057.2570789675,0.0,1.0
2010-06-24,37.597,37.8952,37.597,37.77,1400,9.3657340889799,9.44001825807141,9.3657340889799,9.4088298678291,5620.03997763863,0.0,1.0
2010-06-25,37.51,37.7585,37.41,37.41,10100,9.34406164528116,9.40596511952409,9.31915079045503,9.31915079045503,40544.574124393,0.0,1.0
2010-06-28,37.42,37.49,37.25,37.49,7200,9.36864865899455,9.38617419095953,9.32608665279388,9.38617419095953,28758.0428946211,0.1887,1.0
2010-06-29,36.334,36.72,36.334,36.72,12200,9.09675254879498,9.19339333934473,9.09675254879498,9.19339333934473,48728.9060158858,0.0,1.0
2010-06-30,36.05,36.49,36.04,36.3722,7700,9.02564896196562,9.13580944860265,9.02314531454205,9.10631648195301,30755.1292067476,0.0,1.0
2010-07-01,35.85,35.91,35.5505,35.81,3900,8.97557601349425,8.99059789803566,8.90059177315836,8.96556142379997,15577.2732345864,0.0,1.0
2010-07-02,35.849,35.988,35.62,35.92,1900,8.97532564875189,9.01012634793949,8.91799212275216,8.99310154545923,7588.92798608057,0.0,1.0
2010-07-06,35.81,36.399,35.81,36.28,6000,8.96556142379997,9.11302625704817,8.96556142379997,9.0832328527077,23965.0357455176,0.0,1.0
2010-07-07,36.86,36.86,36.289,36.31,12500,9.2284444032747,9.2284444032747,9.08548613538892,9.09074379497841,49927.1578031617,0.0,1.0
2010-07-08,37.094,37.3199,37.05,37.3199,2100,9.28702975298621,9.34358714828463,9.2760137043225,9.34358714828463,8387.76251093116,0.0,1.0
2010-07-09,37.47,37.47,37.27,37.27,2400,9.3811668961124,9.3811668961124,9.33109394764102,9.33109394764102,9586.01429820704,0.0,1.0
2010-07-12,37.53,37.54,37.37,37.44,1800,9.39618878065381,9.39869242807738,9.35613042187671,9.37365595384169,7189.51072365528,0.0,1.0
2010-07-13,38.0972,38.0972,37.93,37.93,1900,9.53819566251863,9.53819566251863,9.49633467759656,9.49633467759656,7588.92798608058,0.0,1.0
2010-07-14,38.03,38.03,37.8368,37.96,800,9.52137115183225,9.52137115183225,9.4730006836089,9.50384561986727,3195.33809940235,0.0,1.0
2010-07-15,37.9,38.06,37.806,38.05,5500,9.48882373532585,9.52888209410296,9.46528944954431,9.52637844667939,21967.9494333911,0.0,1.0
2010-07-16,37.16,37.97,37.16,37.97,7300,9.30355382598176,9.50634926729083,9.30355382598176,9.50634926729083,29157.4601570464,0.0,1.0
2010-07-19,37.42,37.42,37.23,37.27,7300,9.36864865899455,9.36864865899455,9.32107935794674,9.33109394764102,29157.4601570464,0.0,1.0
2010-07-20,37.77,37.77,37.08,37.08,3600,9.45627631881946,9.45627631881946,9.28352464659321,9.28352464659321,14379.0214473106,0.0,1.0
2010-07-21,37.34,37.98,37.26,37.98,3900,9.348619479606,9.5088529147144,9.32859030021745,9.5088529147144,15577.2732345864,0.0,1.0
2010-07-22,38.03,38.03,37.86,37.86,600,9.52137115183225,9.52137115183225,9.47880914563158,9.47880914563158,2396.50357455176,0.0,1.0
2010-07-23,38.2301,38.2301,38.23,38.23,200,9.57146913677786,9.57146913677786,9.57144410030362,9.57144410030362,798.834524850587,0.0,1.0
2010-07-26,38.7,38.7,38.35,38.35,2100,9.68911552921136,9.68911552921136,9.60148786938645,9.60148786938645,8387.76251093116,0.0,1.0
2010-07-27,38.69,38.8,38.66,38.77,4500,9.68661188178779,9.71415200344705,9.67910093951708,9.70664106117634,17973.7768091382,0.0,1.0
2010-07-28,38.5795,38.61,38.52,38.61,14100,9.65894657775736,9.66658270239924,9.64404987558712,9.66658270239924,56317.8340019664,0.0,1.0
2010-07-29,38.3,38.81,38.206,38.81,7700,9.58896963226861,9.71665565087062,9.56543534648706,9.71665565087062,30755.1292067476,0.0,1.0
2010-07-30,38.209,38.24,38.209,38.24,2900,9.56618644071413,9.57394774772719,9.56618644071413,9.57394774772719,11583.1006103335,0.0,1.0
2010-08-02,39.08,39.08,38.89,38.92,1900,9.78425413130697,9.78425413130697,9.73668483025917,9.74419577252987,7588.92798608058,0.0,1.0
2010-08-03,38.96,39.03,38.93,38.93,6800,9.75421036222415,9.77173589418913,9.74669941995344,9.74669941995344,27160.37384492,0.0,1.0
2010-08-04,39.18,39.19,38.986,39.07,15700,9.80929060554266,9.81179425296623,9.76071984552543,9.78175048388341,62708.5102007711,0.0,1.0
2010-08-05,39.13,39.13,39.11,39.11,600,9.79677236842482,9.79677236842482,9.79176507357768,9.79176507357768,2396.50357455176,0.0,1.0
2010-08-06,39.03,39.03,38.62,39.0277,2500,9.77173589418913,9.77173589418913,9.66908634982281,9.77116005528171,9985.43156063234,0.0,1.0
2010-08-09,39.2077,39.2077,39.17,39.17,1000,9.81622570890595,9.81622570890595,9.8067869581191,9.8067869581191,3994.17262425293,0.0,1.0
2010-08-10,39.053,39.23,38.8985,38.8985,12700,9.77749428326334,9.82180884266051,9.7388129305692,9.7388129305692,50725.9923280123,0.0,1.0
2010-08-11,38.1,38.4,38.051,38.4,7300,9.53889668379723,9.61400610650429,9.52662881142174,9.61400610650429,29157.4601570464,0.0,1.0
2010-08-12,37.75,37.95,37.7464,37.7464,7000,9.45126902397232,9.5013419724437,9.45036771089984,9.45036771089984,27959.2083697705,0.0,1.0
2010-08-13,37.82,37.89,37.78,37.78,2400,9.4687945559373,9.48632008790229,9.45877996624303,9.45877996624303,9586.01429820705,0.0,1.0
2010-08-16,37.66,37.8246,37.54,37.54,1000,9.4287361971602,9.46994623375214,9.39869242807738,9.39869242807738,3994.17262425294,0.0,1.0
2010-08-17,38.23,38.34,38.17,38.17,1600,9.57144410030362,9.59898422196288,9.55642221576221,9.55642221576221,6390.6761988047,0.0,1.0
2010-08-18,38.3,38.4299,38.11,38.26,5500,9.58896963226861,9.62149201230077,9.5414003312208,9.57895504257433,21967.9494333911,0.0,1.0
2010-08-19,37.68,38.14,37.5815,38.14,19400,9.43374349200734,9.54891127349151,9.40908256488519,9.54891127349151,77486.9489105069,0.0,1.0
2010-08-20,37.563,37.57,37.46,37.57,400,9.40445081715159,9.40620337034808,9.37866324868883,9.40620337034808,1597.66904970117,0.0,1.0
2010-08-23,37.6085,37.627,37.6084,37.62,600,9.41584241292882,9.42047416066243,9.41581737645459,9.41872160746593,2396.50357455176,0.0,1.0
2010-08-24,37.04,37.24,36.93,37.02,70300,9.27351005689894,9.32358300537031,9.24596993523968,9.2685027620518,280790.335484981,0.0,1.0
2010-08-25,37.2212,37.2212,36.64,36.82,45800,9.318876148214,9.318876148214,9.17336415995618,9.21842981358042,182933.106190784,0.0,1.0
2010-08-26,36.92,37.36,36.83,37.36,11300,9.24346628781611,9.35362677445314,9.22093346100399,9.35362677445314,45134.1506540582,0.0,1.0
2010-08-27,37.404,37.404,36.87,36.87,10800,9.36464282311684,9.36464282311684,9.23094805069826,9.23094805069826,43137.0643419317,0.0,1.0
2010-08-30,36.97,37.3,36.97,37.29,1700,9.25598452493395,9.33860488991172,9.25598452493395,9.33610124248816,6790.09346122999,0.0,1.0
2010-08-31,36.91,37.03,36.78,37.01,2900,9.24096264039254,9.27100640947537,9.20841522388615,9.26599911462823,11583.1006103335,0.0,1.0
2010-09-01,37.93,37.93,37.38,37.38,2500,9.49633467759656,9.49633467759656,9.35863406930028,9.35863406930028,9985.43156063234,0.0,1.0
2010-09-02,38.11,38.13,38.11,38.13,700,9.5414003312208,9.54640762606794,9.5414003312208,9.54640762606794,2795.92083697705,0.0,1.0
2010-09-03,38.62,38.62,38.46,38.46,4700,9.66908634982281,9.66908634982281,9.62902799104571,9.62902799104571,18772.6113339888,0.0,1.0
2010-09-07,38.448,38.47,38.41,38.45,52400,9.62602361413743,9.63153163846928,9.61650975392786,9.62652434362214,209294.645510854,0.0,1.0
2010-09-08,38.503,38.64,38.5,38.64,4800,9.63979367496705,9.67409364466995,9.63904258073998,9.67409364466995,19172.0285964141,0.0,1.0
2010-09-09,38.72,38.93,38.68,38.93,8700,9.6941228240585,9.74669941995344,9.68410823436422,9.74669941995344,34749.3018310005,0.0,1.0
2010-09-10,38.93,38.954,38.741,38.89,4000,9.74669941995344,9.75270817377001,9.69938048364799,9.73668483025917,15976.6904970117,0.0,1.0
2010-09-13,39.27,39.31,39.21,39.28,2100,9.83182343235478,9.84183802204906,9.81680154781337,9.83432707977835,8387.76251093117,0.0,1.0
2010-09-14,39.43,39.43,39.12,39.2,3300,9.87188179113189,9.87188179113189,9.79426872100125,9.8142979003898,13180.7696600347,0.0,1.0
2010-09-15,39.47,39.47,39.17,39.17,7500,9.88189638082616,9.88189638082616,9.8067869581191,9.8067869581191,29956.294681897,0.0,1.0
2010-09-16,39.33,39.38,39.29,39.34,1300,9.8468453168962,9.85936355401404,9.83683072720192,9.84934896431977,5192.42441152881,0.0,1.0
2010-09-17,39.5499,39.62,39.51,39.54,16300,9.90190052374047,9.91945109217969,9.89191097052043,9.89942191279114,65105.0137753229,0.0,1.0
2010-09-20,39.88,39.93,39.678,39.678,33500,10.028259609208,10.0408326528504,9.97746451289255,9.97746451289255,133221.521187315,0.1746,1.0
2010-09-21,39.79,39.99,39.766,39.8,80800,10.0056281306516,10.0559203052214,9.99959306970324,10.0081427393801,321322.355580151,0.0,1.0
2010-09-22,39.6696,39.84,39.614,39.84,3300,9.97535224156062,10.018201174294,9.96137101703023,10.018201174294,13123.3140274072,0.0,1.0
2010-09-23,39.39,39.69,39.37,39.56,5000,9.90504378151211,9.98048204336673,9.90001456405513,9.9477921298964,19883.8091324351,0.0,1.0
2010-09-24,40.068,40.0901,39.84,39.84,3400,10.0755342533036,10.0810915385935,10.018201174294,10.018201174294,13520.9902100558,0.0,1.0
2010-09-27,39.979,40.0765,39.94,40.01,2000,10.05315423562,10.0776716707228,10.0433472615789,10.0609495226783,7953.52365297406,0.0,1.0
2010-09-28,40.14,40.14,39.76,39.84,39700,10.0936394361487,10.0936394361487,9.99808430446614,10.018201174294,157877.444511534,0.0,1.0
2010-09-29,39.98,40.107,39.9352,40.0,2100,10.0534056964929,10.0853412273447,10.0421402493892,10.0584349139498,8351.19983562272,0.0,1.0
2010-09-30,39.954,40.24,39.79,40.19,2800,10.0468677137988,10.1187855234335,10.0056281306516,10.1062124797911,11134.9331141637,0.0,1.0
2010-10-01,39.964,40.14,39.964,40.091,1500,10.0493823225273,10.0936394361487,10.0493823225273,10.0813178533791,5965.14273973052,0.0,1.0
2010-10-04,39.62,39.97,39.59,39.941,4000,9.96287978226732,10.0508910877644,9.95533595608186,10.0435987224518,15907.0473059481,0.0,1.0
2010-10-05,40.4,40.4936,40.04,40.0599,2500,10.1590192630893,10.182556000788,10.0684933488638,10.0734974202335,9941.90456621759,0.0,1.0
2010-10-06,40.4,40.43,40.35,40.35,4700,10.1590192630893,10.1665630892748,10.1464462194469,10.1464462194469,18690.7805844891,0.0,1.0
2010-10-07,40.3948,40.4,40.3948,40.4,800,10.1577116665505,10.1590192630893,10.1577116665505,10.1590192630893,3181.40946118963,0.0,1.0
2010-10-08,40.57,40.58,40.5377,40.5377,2500,10.2017676114736,10.2042822202021,10.1936454252806,10.1936454252806,9941.90456621758,0.0,1.0
2010-10-11,40.69,40.69,40.56,40.59,800,10.2319429162155,10.2319429162155,10.1992530027451,10.2067968289306,3181.40946118961,0.0,1.0
2010-10-12,40.53,40.53,40.52,40.53,1000,10.1917091765597,10.1917091765597,10.1891945678312,10.1917091765597,3976.76182648701,0.0,1.0
2010-10-13,41.0701,41.1677,40.94,40.94,1600,10.3275231939853,10.3520657751753,10.2948081344277,10.2948081344277,6362.81892237923,0.0,1.0
2010-10-14,40.804,41.0301,40.804,41.0,4100,10.2606094557202,10.3174647590713,10.2606094557202,10.3098957867986,16304.7234885968,0.0,1.0
2010-10-15,41.05,41.3,40.96,41.3,9600,10.322468830441,10.3853340486532,10.2998373518846,10.3853340486532,38176.9135342755,0.0,1.0
2010-10-18,41.3,41.3135,41.03,41.11,4500,10.3853340486532,10.3887287704367,10.3174396129841,10.337556482812,17895.4282191916,0.0,1.0
2010-10-19,40.64,41.05,40.59,40.75,4700,10.219369872573,10.322468830441,10.2067968289306,10.2470305685864,18690.7805844891,0.0,1.0
2010-10-20,41.06,41.2,40.8,40.8,3900,10.3249834391695,10.3601879613683,10.2596036122288,10.2596036122288,15509.3711232994,0.0,1.0
2010-10-21,41.22,41.37,41.19,41.2701,7200,10.3652171788253,10.4029363097526,10.3576733526399,10.377815368555,28632.6851507066,0.0,1.0
2010-10-22,41.22,41.25,41.21,41.25,1600,10.3652171788253,10.3727610050108,10.3627025700968,10.3727610050108,6362.81892237924,0.0,1.0
2010-10-25,41.459,41.63,41.37,41.63,6500,10.4253163274362,10.4683161366933,10.4029363097526,10.4683161366933,25848.9518721655,0.0,1.0
2010-10-26,41.3799,41.41,41.2299,41.2299,3500,10.4054257723938,10.4129947446666,10.3677066414665,10.3677066414665,13918.6663927046,0.0,1.0
2010-10-27,41.046,41.05,40.97,41.04,10800,10.3214629869496,10.322468830441,10.3023519606131,10.3199542217125,42949.02772606,0.0,1.0
2010-10-28,41.3,41.31,41.1,41.19,3000,10.3853340486532,10.3878486573817,10.3350418740835,10.3576733526399,11930.2854794611,0.0,1.0
2010-10-29,41.2805,41.2805,41.24,41.24,800,10.3804305616327,10.3804305616327,10.3702463962823,10.3702463962823,3181.40946118961,0.0,1.0
2010-11-01,41.3,41.7,41.1132,41.61,2200,10.3853340486532,10.4859183977927,10.3383611576051,10.4632869192363,8748.87601827146,0.0,1.0
2010-11-02,41.65,41.7,41.6,41.6,3100,10.4733453541503,10.4859183977927,10.4607723105078,10.4607723105078,12327.9616621097,0.0,1.0
2010-11-03,41.6799,41.75,41.49,41.57,4800,10.4808640342485,10.4984914414351,10.4331116144945,10.4532284843224,19088.4567671376,0.0,1.0
2010-11-04,42.39,42.39,42.154,42.16,8500,10.6594264000583,10.6594264000583,10.600081634066,10.6015903993031,33802.4755251398,0.0,1.0
2010-11-05,42.45,42.52,42.356,42.38,4900,10.6745140524293,10.6921163135287,10.6508767303815,10.6569117913299,19486.1329497863,0.0,1.0
2010-11-08,42.44,42.44,42.31,42.32,2700,10.6719994437008,10.6719994437008,10.6393095302304,10.6418241389589,10737.2569315149,0.0,1.0
2010-11-09,42.06,42.54,42.06,42.54,8500,10.5764443120183,10.6971455309857,10.5764443120183,10.6971455309857,33802.4755251396,0.0,1.0
2010-11-10,42.277,42.277,41.86,42.1,2500,10.6310113214264,10.6310113214264,10.5261521374485,10.5865027469322,9941.90456621759,0.0,1.0
2010-11-11,42.1,42.14,41.85,41.91,3300,10.5865027469322,10.5965611818462,10.52363752872,10.5387251810909,13123.3140274072,0.0,1.0
2010-11-12,41.68,41.8,41.57,41.8,4400,10.4808891803357,10.5110644850776,10.4532284843224,10.5110644850776,17497.752036543,0.0,1.0
2010-11-15,41.711,41.94,41.711,41.94,2100,10.488684467394,10.5462690072764,10.488684467394,10.5462690072764,8351.19983562278,0.0,1.0
2010-11-16,40.953,41.37,40.95,41.37,19600,10.2980771257747,10.4029363097526,10.2973227431562,10.4029363097526,77944.5317991456,0.0,1.0
2010-11-17,41.1,41.19,41.03,41.12,21400,10.3350418740835,10.3576733526399,10.3174396129841,10.3400710915404,85102.703086822,0.0,1.0
2010-11-18,41.7336,41.77,41.48,41.48,2200,10.4943674831204,10.5035206588921,10.430597005766,10.430597005766,8748.87601827147,0.0,1.0
2010-11-19,41.6466,41.66,41.46,41.46,6000,10.4724903871826,10.4758599628788,10.425567788309,10.425567788309,23860.5709589221,0.0,1.0
2010-11-22,41.6499,41.65,41.6499,41.65,500,10.473320208063,10.4733453541503,10.473320208063,10.4733453541503,1988.38091324351,0.0,1.0
2010-11-23,41.14,41.1988,41.09,41.09,1600,10.3451003089974,10.3598862083209,10.332527265355,10.332527265355,6362.81892237924,0.0,1.0
2010-11-24,41.69,41.69,41.64,41.64,5900,10.4834037890642,10.4834037890642,10.4708307454218,10.4708307454218,23462.8947762735,0.0,1.0
2010-11-26,41.41,41.48,41.41,41.45,8100,10.4129947446666,10.430597005766,10.4129947446666,10.4230531795805,32211.7707945448,0.0,1.0
2010-11-29,41.32,41.36,40.91,41.09,3000,10.3903632661102,10.4004217010241,10.2872643082422,10.332527265355,11930.2854794611,0.0,1.0
2010-11-30,41.09,41.261,41.03,41.03,1700,10.332527265355,10.3755270746121,10.3174396129841,10.3174396129841,6760.49510502792,0.0,1.0
2010-12-01,41.92,41.94,41.8601,41.92,1900,10.5412397898194,10.5462690072764,10.5261772835358,10.5412397898194,7555.84747032537,0.0,1.0
2010-12-02,42.32,42.3395,41.98,41.98,4300,10.6418241389589,10.6467276259795,10.5563274421904,10.5563274421904,17100.0758538942,0.0,1.0
2010-12-03,42.44,42.45,42.31,42.31,400,10.6719994437008,10.6745140524293,10.6393095302304,10.6393095302304,1590.70473059481,0.0,1.0
2010-12-06,42.39,42.44,42.32,42.37,12100,10.6594264000583,10.6719994437008,10.6418241389589,10.6543971826014,48118.8181004932,0.0,1.0
2010-12-07,42.4101,42.678,42.41,42.67,7500,10.6644807636026,10.7318471314388,10.6644556175153,10.729835444456,29825.7136986527,0.0,1.0
2010-12-08,42.4805,42.49,42.32,42.49,3300,10.6821836090512,10.6845724873432,10.6418241389589,10.6845724873432,13123.3140274071,0.0,1.0
2010-12-09,42.6,42.64,42.496,42.64,2500,10.7122331833566,10.7222916182705,10.6860812525803,10.7222916182705,9941.90456621754,0.0,1.0
2010-12-10,42.8554,42.8554,42.8,42.8,8600,10.7764562902822,10.7764562902822,10.7625253579263,10.7625253579263,34200.1517077882,0.0,1.0
2010-12-13,43.02,43.06,42.9999,43.05,12100,10.8178467499531,10.827905184867,10.8127923864088,10.8253905761385,48118.8181004928,0.0,1.0
2010-12-14,42.97,43.14,42.97,43.05,3600,10.8052737063106,10.8480220546949,10.8052737063106,10.8253905761385,14316.3425753533,0.0,1.0
2010-12-15,42.8,43.0505,42.76,43.0505,4300,10.7625253579263,10.8255163065749,10.7524669230124,10.8255163065749,17100.0758538942,0.0,1.0
2010-12-16,42.97,43.011,42.8701,42.8701,7000,10.8052737063106,10.8155836020974,10.780152765113,10.780152765113,27837.3327854092,0.0,1.0
2010-12-17,43.08,43.12,43.01,43.0588,2300,10.832934402324,10.8429928372379,10.8153321412246,10.8276034318196,9146.55220092013,0.0,1.0
2010-12-20,43.23,43.23,43.2,43.2,9000,10.8706535332513,10.8706535332513,10.8631097070658,10.8631097070658,35790.8564383832,0.0,1.0
2010-12-21,43.36,43.4,43.36,43.4,21900,10.9033434467216,10.9134018816356,10.9033434467216,10.9134018816356,87091.084000066,0.0,1.0
2010-12-22,43.25,43.302,43.22,43.22,3000,10.9367072753312,10.949856611246,10.9291211199957,10.9291211199957,11863.7169975888,0.24268,1.0
2010-12-23,43.27,43.33,43.21,43.33,2600,10.9417647122215,10.9569370228925,10.9265924015505,10.9569370228925,10281.888064577,0.0,1.0
2010-12-27,43.2755,43.2755,43.09,43.11,1600,10.9431555073664,10.9431555073664,10.8962477802086,10.9013052170989,6327.31573204735,0.0,1.0
2010-12-28,43.29,43.3694,43.2688,43.28,3800,10.9468221491119,10.9669001735665,10.9414612660081,10.9442934306667,15027.3748636124,0.0,1.0
2010-12-29,43.46,43.46,43.3772,43.41,1200,10.9898103626796,10.9898103626796,10.9688725739537,10.9771667704538,4745.48679903554,0.0,1.0
2010-12-30,43.3191,43.454,43.27,43.44,42900,10.9541807197873,10.9882931316125,10.9417647122215,10.9847529257893,169651.15306552,0.0,1.0
2010-12-31,43.34,43.38,43.19,43.28,80000,10.9594657413377,10.9695806151183,10.9215349646602,10.9442934306667,316365.786602368,0.0,1.0
2011-01-03,43.7846,43.8944,43.63,43.63,9400,11.0718925634096,11.0996578919375,11.0327985762474,11.0327985762474,37172.9799257784,0.0,1.0
2011-01-04,43.76,43.87,43.52,43.87,5200,11.0656719160345,11.0934878189313,11.0049826733506,11.0934878189313,20563.776129154,0.0,1.0
2011-01-05,43.96,43.98,43.64,43.64,3200,11.1162462849378,11.1213037218281,11.0353272946926,11.0353272946926,12654.6314640947,0.0,1.0
2011-01-06,43.92,43.96,43.76,43.95,4800,11.1061314111571,11.1162462849378,11.0656719160345,11.1137175664926,18981.9471961422,0.0,1.0
2011-01-07,43.839,43.92,43.66,43.92,13500,11.0856487917513,11.1061314111571,11.0403847315829,11.1061314111571,53386.7264891497,0.0,1.0
2011-01-10,43.72,43.72,43.65,43.66,24600,11.0555570422539,11.0555570422539,11.0378560131377,11.0403847315829,97282.479380228,0.0,1.0
2011-01-11,43.854,43.99,43.798,43.8899,25700,11.0894418694191,11.1238324402733,11.0752810461262,11.0985199686372,101632.50894601,0.0,1.0
2011-01-12,44.174,44.299,44.15,44.15,3900,11.1703608596643,11.2019698402288,11.1642919353959,11.1642919353959,15422.8320968654,0.0,1.0
2011-01-13,44.1813,44.24,44.13,44.23,12400,11.1722068241293,11.1870504014024,11.1592344985056,11.1845216829572,49036.6969233669,0.0,1.0
2011-01-14,44.44,44.51,44.35,44.35,18100,11.2376247703056,11.2553257994218,11.2148663042992,11.2148663042992,71577.759218786,0.0,1.0
2011-01-18,44.6865,44.6865,44.44,44.44,4900,11.2999576799789,11.2999576799789,11.2376247703056,11.2376247703056,19377.4044293951,0.0,1.0
2011-01-19,44.219,44.65,44.13,44.65,2800,11.1817400926675,11.2907278576541,11.1592344985056,11.2907278576541,11072.8025310829,0.0,1.0
2011-01-20,44.16,44.25,43.995,44.21,16200,11.1668206538411,11.1895791198475,11.1250967994959,11.1794642460669,64064.0717869794,0.0,1.0
2011-01-21,44.31,44.47,44.31,44.47,4000,11.2047514305185,11.2452109256411,11.2047514305185,11.2452109256411,15818.2893301184,0.0,1.0
2011-01-24,44.564,44.5945,44.32,44.35,8200,11.2689808790257,11.2766934702834,11.2072801489637,11.2148663042992,32427.4931267426,0.0,1.0
2011-01-25,44.44,44.59,44.34,44.59,4600,11.2376247703056,11.2755555469831,11.212337585854,11.2755555469831,18191.0327296362,0.0,1.0
2011-01-26,44.88,44.9,44.67,44.67,5000,11.3488883818928,11.3539458187831,11.2957852945444,11.2957852945444,19772.8616626481,0.0,1.0
2011-01-27,44.968,44.968,44.838,44.85,5600,11.3711411042103,11.3711411042103,11.3382677644231,11.3413022265573,22145.6050621657,0.0,1.0
2011-01-28,44.11,44.63,44.06,44.63,16800,11.1541770616152,11.2856704207637,11.1415334693894,11.2856704207637,66436.8151864976,0.0,1.0
2011-01-31,44.294,44.365,44.11,44.23,5800,11.2007054810062,11.2186593819669,11.1541770616152,11.1845216829572,22936.5195286718,0.0,1.0
2011-02-01,45.1113,45.12,44.69,44.69,5600,11.4073776395294,11.4095776245767,11.3008427314347,11.3008427314347,22145.6050621659,0.0,1.0
2011-02-02,45.03,45.08,44.95,44.95,8600,11.3868191585703,11.3994627507961,11.366589411009,11.366589411009,34009.3220597545,0.0,1.0
2011-02-03,45.0978,45.1,44.8,44.81,8100,11.4039638696285,11.4045201876864,11.3286586343315,11.3311873527767,32032.0358934897,0.0,1.0
2011-02-04,45.14,45.14,44.97,45.13,7400,11.4146350614671,11.4146350614671,11.3716468478993,11.4121063430219,29263.835260719,0.0,1.0
2011-02-07,45.4791,45.55,45.45,45.53,9500,11.5003839039426,11.5183125177188,11.4930253332671,11.5132550808284,37568.4371590311,0.0,1.0
2011-02-08,45.66,45.66,45.5059,45.5059,1700,11.5461284206156,11.5461284206156,11.5071608693756,11.5071608693756,6722.7729653003,0.0,1.0
2011-02-09,45.46,45.6059,45.438,45.54,4100,11.4955540517123,11.5324480538272,11.4899908711329,11.5157837992736,16213.7465633714,0.0,1.0
2011-02-10,45.48,45.508,45.18,45.3,5800,11.5006114886026,11.5076919002491,11.4247499352477,11.4550945565897,22936.5195286717,0.0,1.0
2011-02-11,45.71,45.78,45.47,45.47,3000,11.5587720128414,11.5764730419575,11.4980827701575,11.4980827701575,11863.7169975888,0.0,1.0
2011-02-14,45.852,45.852,45.6998,45.75,36400,11.5946798147627,11.5946798147627,11.5561927200273,11.568886886622,143946.432904077,0.0,1.0
2011-02-15,45.62,45.6998,45.55,45.69,11900,11.5360135468349,11.5561927200273,11.5183125177188,11.553714575951,47059.4107571023,0.0,1.0
2011-02-16,45.901,45.932,45.82,45.91,8700,11.607070535144,11.614909562324,11.5865879157382,11.6093463817446,34404.7792930075,0.0,1.0
2011-02-17,46.12,46.12,45.73,45.73,8000,11.6624494690931,11.6624494690931,11.5638294497317,11.5638294497317,31636.5786602367,0.0,1.0
2011-02-18,46.07,46.15,46.07,46.0799,6600,11.6498058768672,11.6700356244286,11.6498058768672,11.652309308128,26100.1773946955,0.0,1.0
2011-02-22,45.26,45.95,45.2355,45.95,5300,11.444979682809,11.6194612555253,11.4387843226184,11.6194612555253,20959.2333624069,0.0,1.0
2011-02-23,45.12,45.27,45.02,45.02,5300,11.4095776245767,11.4475084012542,11.3842904401251,11.3842904401251,20959.233362407,0.0,1.0
2011-02-24,44.9024,45.09,44.89,45.08,7900,11.35455271121,11.4019914692412,11.351417100338,11.3994627507961,31241.1214269838,0.0,1.0
2011-02-25,45.49,45.49,45.21,45.29,9700,11.5031402070478,11.5031402070478,11.4323360905832,11.4525658381445,38359.3516255371,0.0,1.0
2011-02-28,45.76,45.8,45.552,45.76,7300,11.5714156050672,11.5815304788478,11.5188182614078,11.5714156050672,28868.3780274661,0.0,1.0
2011-03-01,45.16,45.4,45.076,45.39,3100,11.4196924983574,11.4803817410413,11.398451263418,11.4778530225961,12259.1742308418,0.0,1.0
2011-03-02,45.2483,45.27,44.94,44.94,4600,11.4420210822282,11.4475084012542,11.3640606925638,11.3640606925638,18191.0327296361,0.0,1.0
2011-03-03,45.88,45.91,45.66,45.66,2900,11.6017602264091,11.6093463817446,11.5461284206156,11.5461284206156,11468.2597643359,0.0,1.0
2011-03-04,45.33,45.462,45.2803,45.36,2100,11.4626807119252,11.4960597954013,11.4501129812527,11.4702668672607,8304.60189831214,0.0,1.0
2011-03-07,45.21,45.69,45.086,45.69,11100,11.4323360905832,11.553714575951,11.4009799818632,11.553714575951,43895.7528910786,0.0,1.0
2011-03-08,45.62,45.66,45.36,45.36,15300,11.5360135468349,11.5461284206156,11.4702668672607,11.4702668672607,60504.9566877029,0.0,1.0
2011-03-09,45.54,45.5601,45.43,45.48,1300,11.5157837992736,11.5208665233484,11.4879678963768,11.5006114886026,5140.94403228848,0.0,1.0
2011-03-10,44.787,44.94,44.76,44.94,6200,11.3253713003528,11.3640606925638,11.3185437605509,11.3640606925638,24518.3484616835,0.0,1.0
2011-03-11,45.01,45.172,44.55,44.55,8700,11.3817617216799,11.4227269604916,11.2654406732024,11.2654406732024,34404.7792930077,0.0,1.0
2011-03-14,44.68,44.79,44.52,44.71,24100,11.2983140129896,11.3261299158863,11.2578545178669,11.305900168325,95305.193213963,0.0,1.0
2011-03-15,44.336,44.405,43.45,43.63,8800,11.2113260984759,11.2287742557476,10.9872816442345,11.0327985762474,34800.2365262606,0.0,1.0
2011-03-16,43.49,44.13,43.11,44.07,34800,10.9973965180151,11.1592344985056,10.9013052170989,11.1440621878346,137619.11717203,0.0,1.0
2011-03-17,43.85,44.1487,43.85,43.99,16400,11.088430382041,11.163963201998,11.088430382041,11.1238324402733,64854.9862534855,0.0,1.0
2011-03-18,44.12,44.4739,44.06,44.4739,35200,11.1567057800604,11.2461971258347,11.1415334693894,11.2461971258347,139200.946105042,0.0,1.0
2011-03-21,44.551,44.73,44.5,44.64,33500,11.3075362491591,11.3529684277544,11.2945918854252,11.3301254329299,131987.947428512,0.16547,1.0
2011-03-22,44.5908,44.69,44.53,44.69,5300,11.3176379290925,11.3428159856102,11.3022062170334,11.3428159856102,20881.6752648094,0.0,1.0
2011-03-23,44.71,44.71,44.297,44.42,1100,11.3478922066823,11.3478922066823,11.2430682415434,11.2742870011368,4333.93260213023,0.0,1.0
2011-03-24,45.05,45.13,44.79,44.89,13600,11.434187964908,11.4544928491964,11.3681970909707,11.3935781963312,53583.1667172466,0.0,1.0
2011-03-25,45.23,45.37,45.11,45.15,72200,11.4798739545569,11.5154075020616,11.4494166281243,11.4595690702685,284463.576248912,0.0,1.0
2011-03-28,45.21,45.4,45.21,45.31,2800,11.4747977334848,11.5230218336698,11.4747977334848,11.5001788388453,11031.8284417861,0.0,1.0
2011-03-29,45.281,45.33,44.97,44.97,7500,11.4928183182908,11.5052550599174,11.4138830806196,11.4138830806196,29549.5404690697,0.0,1.0
2011-03-30,45.74,45.75,45.631,45.68,3400,11.6093175918955,11.6118557024315,11.5816521870525,11.5940889286792,13395.7916793116,0.0,1.0
2011-03-31,45.7,45.72,45.627,45.632,3100,11.5991651497513,11.6042413708234,11.5806369428381,11.5819059981061,12213.8100605488,0.0,1.0
2011-04-01,45.76,45.97,45.67,45.76,7000,11.6143938129676,11.6676941342246,11.5915508181431,11.6143938129676,27579.5711044651,0.0,1.0
2011-04-04,45.8,45.8,45.73,45.8,7900,11.6245462551118,11.6245462551118,11.6067794813594,11.6245462551118,31125.5159607535,0.0,1.0
2011-04-05,45.89,45.99,45.7616,45.7616,1600,11.6473892499362,11.6727703552967,11.6147999106533,11.6147999106533,6303.90196673492,0.0,1.0
2011-04-06,46.0499,46.09,45.93,46.02,6700,11.6879736374077,11.6981514606572,11.6575416920804,11.6803846869049,26397.5894857024,0.0,1.0
2011-04-07,45.88,46.1075,45.831,46.1075,22400,11.6448511394002,11.7025931540953,11.6324143977735,11.7025931540953,88254.6275342885,0.0,1.0
2011-04-08,45.81,46.02,45.81,46.02,300,11.6270843656478,11.6803846869049,11.6270843656478,11.6803846869049,1181.9816187628,0.0,1.0
2011-04-11,45.55,45.91,45.5,45.82,1800,11.5610934917105,11.6524654710083,11.5484029390303,11.6296224761839,7091.88971257677,0.0,1.0
2011-04-12,45.27,45.43,45.266,45.43,3000,11.4900263967011,11.5306361652779,11.4890111524867,11.5306361652779,11819.8161876279,0.0,1.0
2011-04-13,45.33,45.406,45.1488,45.1488,2300,11.5052550599174,11.5245446999914,11.4592644970042,11.4592644970042,9061.85907718142,0.0,1.0
2011-04-14,45.36,45.36,44.89,44.89,4500,11.5128693915256,11.5128693915256,11.3935781963312,11.3935781963312,17729.7242814418,0.0,1.0
2011-04-15,45.48,45.48,45.4,45.43,1300,11.5433267179582,11.5433267179582,11.5230218336698,11.5306361652779,5121.92034797209,0.0,1.0
2011-04-18,44.89,45.01,44.726,44.86,8800,11.3935781963312,11.4240355227638,11.3519531835399,11.385963864723,34671.4608170419,0.0,1.0
2011-04-19,45.118,45.13,44.96,45.11,4000,11.4514471165531,11.4544928491964,11.4113449700835,11.4494166281243,15759.7549168373,0.0,1.0
2011-04-20,45.81,45.89,45.77,45.77,5400,11.6270843656478,11.6473892499362,11.6169319235036,11.6169319235036,21275.6691377304,0.0,1.0
2011-04-21,46.03,46.0395,46.02,46.0395,4800,11.6829227974409,11.6853340024502,11.6803846869049,11.6853340024502,18911.7059002048,0.0,1.0
2011-04-25,45.97,46.0,45.97,46.0,600,11.6676941342246,11.6753084658328,11.6676941342246,11.6753084658328,2363.9632375256,0.0,1.0
2011-04-26,46.5099,46.5099,46.43,46.43,5400,11.804726722066,11.804726722066,11.784447218883,11.784447218883,21275.6691377303,0.0,1.0
2011-04-27,46.64,46.64,46.41,46.55,3600,11.83774754014,11.83774754014,11.7793709978109,11.8149045453156,14183.7794251536,0.0,1.0
2011-04-28,46.96,46.96,46.76,46.76,7600,11.9189670772937,11.9189670772937,11.8682048665726,11.8682048665726,29943.5343419907,0.0,1.0
2011-04-29,47.02,47.05,46.9216,46.9216,1500,11.93419574051,11.9418100721181,11.9092207328352,11.9092207328352,5909.90809381395,0.0,1.0
2011-05-02,46.9836,47.2505,46.9836,47.24,4700,11.9249570181587,11.9926991883659,11.9249570181587,11.9900341723031,18517.7120272838,0.0,1.0
2011-05-03,46.75,46.99,46.7,46.95,5900,11.8656667560366,11.9265814089018,11.8529762033563,11.9164289667576,23245.6385023349,0.0,1.0
2011-05-04,46.552,46.559,46.34,46.34,3500,11.8154121674228,11.817188844798,11.7616042240585,11.7616042240585,13789.7855522326,0.0,1.0
2011-05-05,46.38,46.498,46.23,46.23,6700,11.7717566662027,11.8017063705281,11.733685008162,11.733685008162,26397.5894857024,0.0,1.0
2011-05-06,46.26,46.67,46.26,46.66,4100,11.7412993397701,11.8453618717482,11.7412993397701,11.8428237612121,16153.7487897582,0.0,1.0
2011-05-09,46.5101,46.54,46.3584,46.3584,900,11.8047774842767,11.8123664347795,11.7662743474448,11.7662743474448,3545.94485628839,0.0,1.0
2011-05-10,46.85,46.9101,46.73,46.73,4400,11.8910478613971,11.9063019057188,11.8605905349645,11.8605905349645,17335.730408521,0.0,1.0
2011-05-11,46.3052,46.74,46.3,46.69,4100,11.7527715993931,11.8631286455005,11.7514517819143,11.8504380928203,16153.7487897581,0.0,1.0
2011-05-12,46.582,46.64,46.27,46.27,1600,11.8230264990309,11.83774754014,11.7438374503062,11.7438374503062,6303.90196673492,0.0,1.0
2011-05-13,46.21,46.34,46.2,46.34,1200,11.7286087870899,11.7616042240585,11.7260706765538,11.7616042240585,4727.92647505116,0.0,1.0
2011-05-16,46.2,46.324,46.11,46.11,1900,11.7260706765538,11.7575432472008,11.7032276817294,11.7032276817294,7485.8835854977,0.0,1.0
2011-05-17,46.004,46.004,45.84,45.89,1100,11.6763237100472,11.6763237100472,11.634698697256,11.6473892499362,4333.93260213025,0.0,1.0
2011-05-18,46.463,46.463,46.05,46.05,6800,11.7928229836519,11.7928229836519,11.687999018513,11.687999018513,26791.5833586234,0.0,1.0
2011-05-19,46.51,46.51,46.42,46.49,1100,11.8047521031714,11.8047521031714,11.7819091083469,11.7996758820993,4333.93260213024,0.0,1.0
2011-05-20,46.17,46.33,46.09,46.33,4400,11.7184563449457,11.7590661135225,11.6981514606572,11.7590661135225,17335.7304085209,0.0,1.0
2011-05-23,45.51,45.51,45.47,45.47,400,11.5509410495663,11.5509410495663,11.5407886074221,11.5407886074221,1575.97549168373,0.0,1.0
2011-05-24,45.6004,45.6901,45.5,45.69,8700,11.5738855688122,11.5966524203206,11.5484029390303,11.5966270392152,34277.4669441211,0.0,1.0
2011-05-25,45.57,45.635,45.57,45.6,3400,11.5661697127826,11.5826674312669,11.5661697127826,11.5737840443908,13395.7916793117,0.0,1.0
2011-05-26,45.78,45.78,45.43,45.43,1900,11.6194700340397,11.6194700340397,11.5306361652779,11.5306361652779,7485.88358549768,0.0,1.0
2011-05-27,46.021,46.1,46.021,46.05,2100,11.6806384979585,11.7006895711933,11.6806384979585,11.687999018513,8273.87133133956,0.0,1.0
2011-05-31,46.29,46.42,46.1901,46.42,2500,11.7489136713783,11.7819091083469,11.7235579471231,11.7819091083469,9849.84682302325,0.0,1.0
2011-06-01,45.6795,46.34,45.6795,46.34,2500,11.5939620231524,11.7616042240585,11.5939620231524,11.7616042240585,9849.84682302326,0.0,1.0
2011-06-02,45.4321,45.5567,45.41,45.5567,2600,11.5311691684905,11.5627940257697,11.5255599442058,11.5627940257697,10243.8406959442,0.0,1.0
2011-06-03,44.9875,45.232,44.9875,45.21,2200,11.4183247740577,11.4803815766641,11.4183247740577,11.4747977334848,8667.86520426047,0.0,1.0
2011-06-06,44.68,44.79,44.68,44.77,4200,11.3402778750741,11.3681970909707,11.3402778750741,11.3631208698986,16547.7426626791,0.0,1.0
2011-06-07,44.55,44.86,44.55,44.77,4600,11.3072824381055,11.385963864723,11.3072824381055,11.3631208698986,18123.7181543628,0.0,1.0
2011-06-08,44.29,44.59,44.29,44.5,4600,11.2412915641681,11.3174348802497,11.2412915641681,11.2945918854252,18123.7181543629,0.0,1.0
2011-06-09,44.81,44.83,44.59,44.59,3400,11.3732733120428,11.3783495331149,11.3174348802497,11.3174348802497,13395.7916793116,0.0,1.0
2011-06-10,44.2616,44.3295,44.15,44.3295,1000,11.2340833302458,11.2513171007855,11.2057580166634,11.2513171007855,3939.9387292093,0.0,1.0
2011-06-13,44.1312,44.2675,44.071,44.2,3200,11.2009863688557,11.235580815462,11.1857069434286,11.2184485693437,12607.8039334698,0.0,1.0
2011-06-14,44.6096,44.78,44.6,44.6,6300,11.3224095769003,11.3656589804346,11.3199729907857,11.3199729907857,24821.6139940187,0.0,1.0
2011-06-15,43.93,44.42,43.92,44.42,1900,11.1499195848703,11.2742870011368,11.1473814743343,11.2742870011368,7485.88358549771,0.0,1.0
2011-06-16,43.99,44.14,43.87,44.05,3800,11.1651482480866,11.2032199061274,11.134690921654,11.1803769113029,14971.7671709954,0.0,1.0
2011-06-17,44.144,44.4101,44.144,44.4101,3500,11.2042351503418,11.2717742717061,11.2042351503418,11.2717742717061,13789.7855522326,0.0,1.0
2011-06-20,44.3409,44.3409,44.25,44.3,500,11.2542105467966,11.2542105467966,11.2311391220239,11.2438296747042,1969.96936460466,0.0,1.0
2011-06-21,44.91,45.0,44.59,44.65,5500,11.3986544174033,11.4214974122277,11.3174348802497,11.332663543466,21669.6630106512,0.0,1.0
2011-06-22,44.51,44.81,44.51,44.73,5200,11.3508795627832,11.4273851540848,11.3508795627832,11.406983663071,20390.6665311537,0.21177,1.0
2011-06-23,44.1299,44.189,43.8312,43.8312,1300,11.2539469786041,11.2690185800905,11.1777729115314,11.1777729115314,5097.6666327884,0.0,1.0
2011-06-24,43.8165,43.8701,43.8165,43.8601,600,11.1740241375576,11.1876931365369,11.1740241375576,11.1851429501601,2352.76921513313,0.0,1.0
2011-06-27,44.17,44.37,44.12,44.12,6800,11.2641732259747,11.3151769535091,11.2514222940911,11.2514222940911,26664.7177715087,0.0,1.0
2011-06-28,44.5726,44.71,44.4823,44.55,1600,11.3668437295015,11.4018832903176,11.3438155465197,11.3610803082901,6274.05124035497,0.0,1.0
2011-06-29,45.1212,45.1212,44.97,45.0,13000,11.5067469541284,11.5067469541284,11.4681881361123,11.4758386952425,50976.6663278841,0.0,1.0
2011-06-30,45.58,45.59,45.4252,45.54,3800,11.6237495050923,11.626299691469,11.5842726199807,11.6135487595854,14900.8716958431,0.0,1.0
2011-07-01,46.22,46.22,45.44,45.46,15400,11.7869614332024,11.7869614332024,11.5880468958182,11.5931472685717,60387.7431884168,0.0,1.0
2011-07-05,46.0875,46.0875,45.96,45.98,600,11.7531714637109,11.7531714637109,11.7206565874077,11.7257569601611,2352.76921513311,0.0,1.0
2011-07-06,46.16,46.16,46.05,46.05,3000,11.7716603149421,11.7716603149421,11.7436082647982,11.7436082647982,11763.8460756656,0.0,1.0
2011-07-07,46.57,46.6584,46.4996,46.4996,700,11.8762179563876,11.8987616039578,11.8582646442955,11.8582646442955,2744.89741765531,0.0,1.0
2011-07-08,46.19,46.22,45.99,45.99,3600,11.7793108740723,11.7869614332024,11.7283071465378,11.7283071465378,14116.6152907987,0.0,1.0
2011-07-11,45.53,45.55,45.53,45.55,1000,11.6109985732087,11.6160989459621,11.6109985732087,11.6160989459621,3921.28202522187,0.0,1.0
2011-07-12,45.6599,45.66,45.48,45.49,6400,11.6441254942423,11.6441509961061,11.5982476413251,11.6007978277018,25096.2049614199,0.0,1.0
2011-07-13,45.53,45.77,45.53,45.77,900,11.6109985732087,11.67220304625,11.6109985732087,11.67220304625,3529.15382269968,0.0,1.0
2011-07-14,45.14,45.788,45.14,45.53,33700,11.5115413045166,11.6767933817281,11.5115413045166,11.6109985732087,132147.204249977,0.0,1.0
2011-07-15,45.3485,45.37,45.17,45.37,6600,11.5647126904712,11.5701955911812,11.5191918636468,11.5701955911812,25880.4613664644,0.0,1.0
2011-07-18,44.902,45.27,44.87,45.27,1600,11.4508468687506,11.544693727414,11.4426862723451,11.544693727414,6274.05124035501,0.0,1.0
2011-07-19,45.7644,45.769,45.35,45.3856,3100,11.670774941879,11.6719480276123,11.5650952184277,11.5741738819288,12155.9742781878,0.0,1.0
2011-07-20,45.6865,45.84,45.6865,45.74,3700,11.6509089900044,11.690054350887,11.6509089900044,11.6645524871198,14508.7434933209,0.0,1.0
2011-07-21,45.94,45.94,45.94,45.94,100,11.7155562146542,11.7155562146542,11.7155562146542,11.7155562146542,392.128202522188,0.0,1.0
2011-07-22,46.43,46.43,46.14,46.28,22000,11.8405153471135,11.8405153471135,11.7665599421886,11.8022625514627,86268.2045548814,0.0,1.0
2011-07-25,46.09,46.32,45.96,45.96,13700,11.753809010305,11.8124632969696,11.7206565874077,11.7206565874077,53721.5637455398,0.0,1.0
2011-07-26,45.9352,46.082,45.9352,46.04,2300,11.7143321251934,11.7517688612037,11.7143321251934,11.7410580784214,9018.9486580103,0.0,1.0
2011-07-27,45.1,45.58,44.98,45.58,6500,11.5013405590097,11.6237495050923,11.4707383224891,11.6237495050923,25488.3331639422,0.0,1.0
2011-07-28,45.0836,45.35,44.99,45.0,7200,11.4971582533519,11.5650952184277,11.4732885088658,11.4758386952425,28233.2305815974,0.0,1.0
2011-07-29,44.56,44.954,44.32,44.43,4600,11.3636304946668,11.4641078379096,11.3024260216255,11.3304780717694,18037.8973160206,0.0,1.0
2011-08-01,44.37,44.93,43.97,44.93,4600,11.3151769535091,11.4579873906055,11.2131694984403,11.4579873906055,18037.8973160206,0.0,1.0
2011-08-02,43.38,44.27,43.38,44.26,13500,11.0627085022138,11.2896750897419,11.0627085022138,11.2871249033652,52937.3073404951,0.0,1.0
2011-08-03,43.56,43.56,42.7842,43.32,19700,11.1086118569947,11.1086118569947,10.9107683978888,11.0474073839535,77249.2558968711,0.0,1.0
2011-08-04,41.52,42.9488,41.52,42.92,27000,10.5883738361438,10.9527444656496,10.5883738361438,10.9453999288846,105874.61468099,0.0,1.0
2011-08-05,41.86,42.06,40.49,42.03,14100,10.6750801729523,10.7260839004867,10.3257046393415,10.7184333413565,55290.0765556281,0.0,1.0
2011-08-08,39.13,40.78,39.13,40.61,28500,9.97887929210754,10.3996600442664,9.97887929210754,10.3563068758622,111756.537718823,0.0,1.0
2011-08-09,40.58,40.58,38.491,39.62,30700,10.348656316732,10.348656316732,9.8159223826351,10.1038384245668,120383.358174312,0.0,1.0
2011-08-10,39.5399,40.17,39.45,39.92,3900,10.0834114316893,10.2440986752865,10.0604852561626,10.1803440158685,15292.9998983653,0.0,1.0
2011-08-11,40.889,41.03,39.42,39.42,30000,10.4274570757727,10.4634147036844,10.0528346970324,10.0528346970324,117638.460756656,0.0,1.0
2011-08-12,40.93,41.21,40.8148,41.14,15100,10.4379128399172,10.5093180584654,10.4085346928574,10.4914667538284,59211.3585808504,0.0,1.0
2011-08-15,41.7199,41.72,41.25,41.38,4500,10.6393520618144,10.6393775636782,10.5195188039723,10.5526712268697,17645.7691134984,0.0,1.0
2011-08-16,41.5936,41.5936,41.21,41.51,3900,10.6071432078764,10.6071432078764,10.5093180584654,10.585823649767,15292.9998983653,0.0,1.0
2011-08-17,41.44,41.64,41.23,41.64,16200,10.56797234513,10.6189760726644,10.5144184312189,10.6189760726644,63524.7688085942,0.0,1.0
2011-08-18,39.7494,40.08,39.72,39.8056,2300,10.1368378362816,10.221146997896,10.1293402883341,10.1511698837188,9018.9486580103,0.0,1.0
2011-08-19,39.22,40.09,39.2,40.09,2400,10.001830969498,10.2236971842727,9.99673059674458,10.2236971842727,9411.0768605325,0.0,1.0
2011-08-22,39.35,39.77,39.2948,39.77,2000,10.0349833923954,10.1420912202177,10.0209063635959,10.1420912202177,7842.56405044373,0.0,1.0
2011-08-23,40.42,40.4201,39.38,39.38,7100,10.3078533347045,10.3078788365683,10.0426339515256,10.0426339515256,27841.1023790752,0.0,1.0
2011-08-24,40.69,40.9688,40.39,40.46,3800,10.3767083668759,10.4478075630589,10.3002027755743,10.3180540802114,14900.8716958432,0.0,1.0
2011-08-25,40.462,41.29,40.462,41.29,1700,10.3185641174867,10.5297195494792,10.3185641174867,10.5297195494792,6666.17944287719,0.0,1.0
2011-08-26,40.9704,40.9704,40.7,40.72,2700,10.4482155928792,10.4482155928792,10.3792585532527,10.3843589260061,10587.461468099,0.0,1.0
2011-08-29,42.01,42.06,41.41,41.41,1900,10.7133329686031,10.7260839004867,10.5603217859998,10.5603217859998,7450.43584792152,0.0,1.0
2011-08-30,42.19,42.19,42.19,42.19,1000,10.759236323384,10.759236323384,10.759236323384,10.759236323384,3921.28202522188,0.0,1.0
2011-08-31,42.112,42.5935,42.112,42.59,23800,10.7393448696456,10.8621363436847,10.7393448696456,10.8612437784529,93326.5122002805,0.0,1.0
2011-09-01,41.86,42.31,41.86,42.29,6200,10.6750801729523,10.7898385599047,10.6750801729523,10.7847381871512,24311.9485563755,0.0,1.0
2011-09-02,40.79,41.32,40.79,41.32,800,10.4022102306432,10.5373701086093,10.4022102306432,10.5373701086093,3137.02562017748,0.0,1.0
2011-09-06,40.54,40.54,39.71,40.09,6100,10.3384555712251,10.3384555712251,10.1267901019573,10.2236971842727,23919.8203538535,0.0,1.0
2011-09-07,41.3996,41.4548,41.22,41.22,2000,10.557669592168,10.5717466209675,10.5118682448421,10.5118682448421,7842.56405044376,0.0,1.0
2011-09-08,41.23,41.57,41.23,41.57,2200,10.5144184312189,10.6011247680274,10.5144184312189,10.6011247680274,8626.82045548807,0.0,1.0
2011-09-09,40.2899,40.81,40.065,40.81,1900,10.2746754099434,10.4073106033966,10.2173217183309,10.4073106033966,7450.43584792152,0.0,1.0
2011-09-12,40.08,40.08,39.67,39.891,800,10.221146997896,10.221146997896,10.1165893564504,10.172948475376,3137.02562017749,0.0,1.0
2011-09-13,40.81,40.93,40.52,40.63,3400,10.4073106033966,10.4379128399172,10.3333551984717,10.3614072486156,13332.3588857543,0.0,1.0
2011-09-14,41.48,41.76,40.91,40.91,1900,10.5781730906369,10.649578309185,10.4328124671638,10.4328124671638,7450.43584792153,0.0,1.0
2011-09-15,41.87,41.87,41.51,41.51,1000,10.677630359329,10.677630359329,10.585823649767,10.585823649767,3921.28202522186,0.0,1.0
2011-09-16,42.3,42.392,42.21,42.392,5400,10.787288373528,10.8107500881938,10.7643366961375,10.8107500881938,21174.922936198,0.0,1.0
2011-09-19,41.96,42.05,41.83,41.85,1000,10.7005820367195,10.7235337141099,10.6674296138221,10.6725299865755,3921.28202522185,0.0,1.0
2011-09-20,42.4856,42.49,42.4,42.4,1400,10.8346198326799,10.8357419146856,10.8127902372952,10.8127902372952,5489.79483531061,0.0,1.0
2011-09-21,40.82,41.82,40.82,41.68,1100,10.4098607897733,10.6648794274454,10.4098607897733,10.6291768181713,4313.41022774406,0.0,1.0
2011-09-22,39.55,39.5684,39.4,39.4,900,10.0859871199298,10.090679462863,10.047734324279,10.047734324279,3529.15382269968,0.0,1.0
2011-09-23,39.7,39.7,39.34,39.66,4400,10.1242399155806,10.1242399155806,10.0324332060187,10.1140391700737,17253.6409109762,0.0,1.0
2011-09-26,40.3484,40.3484,39.34,39.34,14800,10.344479111447,10.344479111447,10.0859466111252,10.0859466111252,57727.0555207752,0.21522,1.0
2011-09-27,40.6948,41.56,40.6948,41.13,4800,10.4332887684397,10.6551078077876,10.4332887684397,10.5448648732989,18722.2882770082,0.0,1.0
2011-09-28,40.36,41.12,40.36,40.88,3200,10.347453106889,10.5423010841247,10.347453106889,10.480770143945,12481.5255180055,0.0,1.0
2011-09-29,40.35,40.46,39.82,40.46,500,10.3448893177148,10.3730909986305,10.2090084914846,10.3730909986305,1950.23836218836,0.0,1.0
2011-09-30,39.5,40.0,39.5,40.0,1000,10.1269672379117,10.2551566966194,10.1269672379117,10.2551566966194,3900.4767243767,0.0,1.0
2011-10-03,38.35,39.462,38.35,39.19,5000,9.83213148288385,10.1172248390499,9.83213148288385,10.0474897735129,19502.3836218836,0.0,1.0
2011-10-04,38.63,38.63,37.664,37.9,3600,9.90391757976018,9.90391757976018,9.65625554553682,9.71676097004688,14041.7162077562,0.0,1.0
2011-10-05,39.49,39.49,39.39,39.39,5300,10.1244034487375,10.1244034487375,10.098765556996,10.098765556996,20672.5266391966,0.0,1.0
2011-10-06,40.54,40.54,40.386,40.386,700,10.3936013120238,10.3936013120238,10.3541189587418,10.3541189587418,2730.33370706369,0.0,1.0
2011-10-07,40.741,40.741,40.47,40.6,3600,10.4451334744243,10.4451334744243,10.3756547878047,10.4089840470687,14041.7162077562,0.0,1.0
2011-10-10,41.35,41.43,41.35,41.43,500,10.6012682351303,10.6217785485235,10.6012682351303,10.6217785485235,1950.23836218836,0.0,1.0
2011-10-11,41.71,41.74,41.63,41.63,4400,10.6935646453999,10.7012560129223,10.6730543320066,10.6730543320066,17162.0975872575,0.0,1.0
2011-10-12,42.3,42.3,42.3,42.3,200,10.844828206675,10.844828206675,10.844828206675,10.844828206675,780.095344875345,0.0,1.0
2011-10-13,42.3,42.3,42.3,42.3,0,10.844828206675,10.844828206675,10.844828206675,10.844828206675,0,0.0,1.0
2011-10-14,42.51,42.52,42.5099,42.52,1300,10.8986677793323,10.9012315685064,10.8986421414405,10.9012315685064,5070.61974168972,0.0,1.0
2011-10-17,41.896,42.33,41.791,42.33,2300,10.7412511240392,10.8525195741975,10.7143313377105,10.8525195741975,8971.09646606642,0.0,1.0
2011-10-18,42.64,42.64,42.1,42.1,900,10.9319970385963,10.9319970385963,10.7935524231919,10.7935524231919,3510.42905193904,0.0,1.0
2011-10-19,42.19,42.7402,42.19,42.65,2800,10.8166265257593,10.9576862061213,10.8166265257593,10.9345608277704,10921.3348282548,0.0,1.0
2011-10-20,42.28,42.28,41.964,42.19,1400,10.8397006283267,10.8397006283267,10.7586848904234,10.8166265257593,5460.66741412741,0.0,1.0
2011-10-21,42.91,43.01,42.91,42.9212,1700,11.0012193462985,11.02685723804,11.0012193462985,11.0040907901735,6630.8104314404,0.0,1.0
2011-10-24,43.5301,43.6368,43.39,43.39,1200,11.1601999129878,11.187555543476,11.1242812266579,11.1242812266579,4680.57206925206,0.0,1.0
2011-10-25,43.04,43.31,43.0399,43.1,3100,11.0345486055625,11.1037709132647,11.0345229676707,11.0499313406074,12091.4778455678,0.0,1.0
2011-10-26,43.32,43.38,42.62,42.68,2800,11.1063347024388,11.1217174374837,10.926869460248,10.9422521952929,10921.3348282548,0.0,1.0
2011-10-27,44.32,44.44,44.271,44.44,3100,11.3627136198543,11.3934790899441,11.3501510529009,11.3934790899441,12091.4778455678,0.0,1.0
2011-10-28,44.6,44.66,44.52,44.66,2800,11.4344997167306,11.4498824517756,11.4139894033374,11.4498824517756,10921.3348282548,0.0,1.0
2011-10-31,43.77,44.17,43.77,44.0076,79400,11.2217052152758,11.324256782242,11.2217052152758,11.2826208460537,309697.851915511,0.0,1.0
2011-11-01,42.541,42.87,42.301,42.79,21200,10.9066155257721,10.9909641896018,10.8450845855924,10.9704538762086,82690.1065567868,0.0,1.0
2011-11-02,42.95,43.028,42.72,43.028,1600,11.0114745029951,11.0314720585535,10.9525073519895,11.0314720585535,6240.76275900274,0.0,1.0
2011-11-03,43.65,43.7,43.31,43.31,1300,11.1909397451859,11.2037586910567,11.1037709132647,11.1037709132647,5070.61974168974,0.0,1.0
2011-11-04,43.49,43.49,43.4675,43.4675,1100,11.1499191183994,11.1499191183994,11.1441505927576,11.1441505927576,4290.52439681441,0.0,1.0
2011-11-07,43.7464,43.7464,43.25,43.25,2600,11.2156546728248,11.2156546728248,11.0883881782197,11.0883881782197,10141.2394833794,0.0,1.0
2011-11-08,44.26,44.26,43.8046,43.8046,800,11.3473308848094,11.3473308848094,11.2305759258183,11.2305759258183,3120.38137950136,0.0,1.0
2011-11-09,42.79,43.59,42.76,43.59,23900,10.9704538762086,11.175557010141,10.9627625086861,11.175557010141,93221.3937126036,0.0,1.0
2011-11-10,43.2,43.2,43.2,43.2,500,11.0755692323489,11.0755692323489,11.0755692323489,11.0755692323489,1950.23836218837,0.0,1.0
2011-11-11,44.1154,44.1154,43.7708,43.7708,5200,11.3102584933511,11.3102584933511,11.2219103184097,11.2219103184097,20282.4789667589,0.0,1.0
2011-11-14,43.561,43.77,43.444,43.77,4600,11.1681220215359,11.2217052152758,11.1381256881983,11.2217052152758,17942.192932133,0.0,1.0
2011-11-15,43.986,43.99,43.31,43.42,17400,11.2770830614375,11.2781085771072,11.1037709132647,11.1319725941804,67868.295004155,0.0,1.0
2011-11-16,43.02,43.732,43.0,43.2,47200,11.0294210272142,11.211962816414,11.0242934488659,11.0755692323489,184102.50139058,0.0,1.0
2011-11-17,42.26,42.91,42.26,42.91,1100,10.8345730499784,11.0012193462985,10.8345730499784,11.0012193462985,4290.52439681439,0.0,1.0
2011-11-18,42.44,42.67,42.38,42.62,6200,10.8807212551132,10.9396884061187,10.8653385200683,10.926869460248,24182.9556911356,0.0,1.0
2011-11-21,41.73,41.85,41.394,41.85,5900,10.6986922237482,10.729457693838,10.6125489074966,10.729457693838,23012.8126738226,0.0,1.0
2011-11-22,41.499,41.689,40.77,41.4,83000,10.6394686938252,10.6881806881341,10.4525684630293,10.6140871810011,323739.568123268,0.0,1.0
2011-11-23,40.78,40.9,40.73,40.79,1700,10.4551322522035,10.4858977222933,10.4423133063327,10.4576960413776,6630.81043144041,0.0,1.0
2011-11-25,40.73,40.73,40.41,40.41,1700,10.4423133063327,10.4423133063327,10.3602720527597,10.3602720527597,6630.81043144042,0.0,1.0
2011-11-28,41.4665,41.66,41.4665,41.66,2700,10.6311363790092,10.6807456995291,10.6311363790092,10.6807456995291,10531.2871558171,0.0,1.0
2011-11-29,41.95,41.95,41.6,41.67,1500,10.7550955855796,10.7550955855796,10.6653629644842,10.6833094887033,5850.71508656507,0.0,1.0
2011-11-30,43.22,43.2604,43.0312,43.0312,1600,11.0806968106973,11.0910545189608,11.0322924710892,11.0322924710892,6240.76275900273,0.0,1.0
2011-12-01,43.4108,43.5542,43.31,43.5542,2200,11.1296139081401,11.1663786448975,11.1037709132647,11.1663786448975,8581.04879362881,0.0,1.0
2011-12-02,43.56,43.8769,43.56,43.8769,400,11.1678656426185,11.2491121215475,11.1678656426185,11.2491121215475,1560.19068975069,0.0,1.0
2011-12-05,43.68,44.0,43.68,44.0,1800,11.1986311127084,11.2806723662813,11.1986311127084,11.2806723662813,7020.85810387808,0.0,1.0
2011-12-06,44.1008,44.1008,43.69,43.79,7400,11.3065153611568,11.3065153611568,11.2011949018825,11.2268327936241,28863.5277603878,0.0,1.0
2011-12-07,43.83,43.9068,43.6,43.81,4600,11.2370879503207,11.2567778511782,11.1781207993151,11.2319603719724,17942.1929321329,0.0,1.0
2011-12-08,43.42,43.78,43.38,43.78,4900,11.1319725941804,11.2242690044499,11.1217174374837,11.2242690044499,19112.3359494458,0.0,1.0
2011-12-09,43.83,43.95,43.83,43.85,2400,11.2370879503207,11.2678534204106,11.2370879503207,11.242215528669,9361.14413850413,0.0,1.0
2011-12-12,43.02,43.0287,42.94,42.96,1000,11.0294210272142,11.0316515237957,11.0089107138209,11.0140382921692,3900.47672437671,0.0,1.0
2011-12-13,42.85,43.47,42.85,43.47,1200,10.9858366112535,11.1447915400511,10.9858366112535,11.1447915400511,4680.57206925208,0.0,1.0
2011-12-14,42.43,42.86,42.43,42.86,3600,10.878157465939,10.9884004004277,10.878157465939,10.9884004004277,14041.7162077562,0.0,1.0
2011-12-15,42.76,42.85,42.729,42.85,1800,10.9627625086861,10.9858366112535,10.9548147622463,10.9858366112535,7020.85810387812,0.0,1.0
2011-12-16,42.88,43.1476,42.88,43.1476,800,10.993527978776,11.0621349770764,10.993527978776,11.0621349770764,3120.38137950137,0.0,1.0
2011-12-19,42.88,42.88,42.88,42.88,0,10.993527978776,10.993527978776,10.993527978776,10.993527978776,0,0.0,1.0
2011-12-20,43.41,43.44,42.9,42.9,3900,11.1294088050062,11.1371001725287,10.9986555571243,10.9986555571243,15211.8592250692,0.0,1.0
2011-12-21,43.29,43.29,43.027,43.08,7600,11.1670324111369,11.1670324111369,11.0991892712864,11.1128610827392,29462.0797976626,0.26675,1.0
2011-12-22,43.76,43.78,43.57,43.6024,1200,11.2882730032652,11.2934321773983,11.2392608490006,11.2476187110962,4651.90733647305,0.0,1.0
2011-12-23,44.02,44.08,44.02,44.03,1800,11.3553422669958,11.3708197893951,11.3553422669958,11.3579218540623,6977.86100470954,0.0,1.0
2011-12-27,44.13,44.32,44.13,44.2164,3000,11.3837177247279,11.4327298789926,11.3837177247279,11.406005356983,11629.7683411826,0.0,1.0
2011-12-28,43.669,44.22,43.6,44.22,6700,11.2647987609595,11.406934008327,11.2469996102003,11.406934008327,25973.1492953078,0.0,1.0
2011-12-29,44.03,44.03,43.75,43.75,8400,11.3579218540623,11.3579218540623,11.2856934161987,11.2856934161987,32563.3513553114,0.0,1.0
2011-12-30,44.0299,44.05,44.0299,44.05,4000,11.3578960581917,11.3630810281955,11.3578960581917,11.3630810281955,15506.3577882434,0.0,1.0
2012-01-03,44.729,44.93,44.67,44.77,9100,11.5382349900149,11.5900846900527,11.5230154263222,11.5488112969878,35276.9639682537,0.0,1.0
2012-01-04,44.76,44.76,44.53,44.62,8300,11.5462317099212,11.5462317099212,11.4869012073903,11.5101174909894,32175.6924106051,0.0,1.0
2012-01-05,44.9376,44.9376,44.7294,44.7294,700,11.5920451762233,11.5920451762233,11.5383381734975,11.5383381734975,2713.6126129426,0.0,1.0
2012-01-06,44.86,44.9,44.708,44.708,9300,11.5720275805868,11.582345928853,11.5328178571751,11.5328178571751,36052.281857666,0.0,1.0
2012-01-09,44.946,44.97,44.7741,44.82,4800,11.5942120293592,11.600403038319,11.549868927685,11.5617092323206,18607.6293458921,0.0,1.0
2012-01-10,45.3499,45.48,45.3099,45.4308,3200,11.6984015509776,11.7319619787135,11.6880832027113,11.719270410346,12405.0862305947,0.0,1.0
2012-01-11,45.4,45.4,45.1,45.15,1300,11.711325282181,11.711325282181,11.6339376701842,11.646835605517,5039.56628117913,0.0,1.0
2012-01-12,45.6,45.61,45.3492,45.4,900,11.7629170235122,11.7654966105788,11.6982209798829,11.711325282181,3488.93050235478,0.0,1.0
2012-01-13,45.267,45.267,45.13,45.13,1300,11.6770167741958,11.6770167741958,11.6416764313839,11.6416764313839,5039.56628117911,0.0,1.0
2012-01-17,45.6232,45.6232,45.6232,45.6232,400,11.7689016655066,11.7689016655066,11.7689016655066,11.7689016655066,1550.63577882435,0.0,1.0
2012-01-18,45.9499,45.9499,45.5,45.5,1500,11.8531767749711,11.8531767749711,11.7371211528466,11.7371211528466,5814.88417059131,0.0,1.0
2012-01-19,46.22,46.22,46.04,46.04,5400,11.9228514216389,11.9228514216389,11.8764188544408,11.8764188544408,20933.5830141287,0.0,1.0
2012-01-20,46.147,46.2,46.11,46.11,1100,11.904020436053,11.9176922475058,11.8944759639068,11.8944759639068,4264.24839176696,0.0,1.0
2012-01-23,46.38,46.4,46.22,46.22,3900,11.9641248147039,11.969283988837,11.9228514216389,11.9228514216389,15118.6988435373,0.0,1.0
2012-01-24,46.13,46.24,46.12,46.12,3500,11.8996351380399,11.928010595772,11.8970555509733,11.8970555509733,13568.063064713,0.0,1.0
2012-01-25,46.6856,46.7,46.5148,46.5206,3600,12.0429569954579,12.0466716008338,11.9988976483611,12.0003938088597,13955.7220094191,0.0,1.0
2012-01-26,46.25,46.85,46.25,46.78,6900,11.9305901828386,12.0853654068322,11.9305901828386,12.0673082973663,26748.4671847199,0.0,1.0
2012-01-27,46.31,46.38,46.15,46.1879,1700,11.946067705238,11.9641248147039,11.904794312173,11.9145709471553,6590.20206000344,0.0,1.0
2012-01-30,46.16,46.16,45.77,45.9,6100,11.9073738992396,11.9073738992396,11.8067700036437,11.840304635509,23647.1956270712,0.0,1.0
2012-01-31,46.071,46.09,45.97,45.97,400,11.8844155743472,11.8893167897736,11.8583617449749,11.8583617449749,1550.63577882434,0.0,1.0
2012-02-01,46.46,46.78,46.46,46.6898,5900,11.9847615112363,12.0673082973663,11.9847615112363,12.0440404220259,22871.8777376592,0.0,1.0
2012-02-02,46.5828,46.72,46.56,46.72,8800,12.0164388404137,12.0518307749669,12.0105573819019,12.0518307749669,34113.9871341356,0.0,1.0
2012-02-03,47.2918,47.3,47.252,47.3,1600,12.1993315634328,12.2014468248274,12.1890648069079,12.2014468248274,6202.54311529737,0.0,1.0
2012-02-06,47.3236,47.4,47.1501,47.27,51200,12.2075346503044,12.227242695493,12.1627788146996,12.1937080636277,198481.379689517,0.0,1.0
2012-02-07,47.352,47.447,47.15,47.28,1900,12.2148606775735,12.2393667547058,12.162753018829,12.1962876506942,7365.51994941562,0.0,1.0
2012-02-08,47.535,47.64,47.294,47.53,1500,12.2620671208915,12.2891527850904,12.1998990725874,12.2607773273582,5814.8841705913,0.0,1.0
2012-02-09,47.699,47.7275,47.5335,47.66,3900,12.3043723487831,12.3117241719228,12.2616801828315,12.2943119592235,15118.6988435373,0.0,1.0
2012-02-10,47.15,47.61,47.15,47.61,8400,12.162753018829,12.2814140238907,12.162753018829,12.2814140238907,32563.3513553111,0.0,1.0
2012-02-13,47.57,47.57,47.31,47.34,5300,12.2710956756245,12.2710956756245,12.2040264118939,12.2117651730936,20545.9240694225,0.0,1.0
2012-02-14,47.26,47.42,47.24,47.41,3000,12.1911284765611,12.2324018696261,12.185969302428,12.2298222825595,11629.7683411826,0.0,1.0
2012-02-15,47.35,47.75,47.21,47.71,3500,12.2143447601602,12.3175282428225,12.1782305412283,12.3072098945563,13568.063064713,0.0,1.0
2012-02-16,47.84,47.95,47.7015,47.7015,2400,12.3407445264216,12.3691199841537,12.3050172455497,12.3050172455497,9303.81467294605,0.0,1.0
2012-02-17,48.07,48.12,47.9,48.12,800,12.4000750289525,12.4129729642853,12.3562220488209,12.4129729642853,3101.27155764868,0.0,1.0
2012-02-21,47.93,48.25,47.93,48.07,6200,12.3639608100206,12.4465075961505,12.3639608100206,12.4000750289525,24034.8545717774,0.0,1.0
2012-02-22,47.93,47.93,47.93,47.93,125,12.3639608100206,12.3639608100206,12.3639608100206,12.3639608100206,484.573680882608,0.0,1.0
2012-02-23,48.01,48.11,47.908,47.99,6600,12.3845975065531,12.4103933772187,12.3582857184742,12.37943833242,25585.4903506017,0.0,1.0
2012-02-24,48.09,48.28,48.0,48.28,3500,12.4052342030856,12.4542463573502,12.3820179194865,12.4542463573502,13568.063064713,0.0,1.0
2012-02-27,48.2192,48.2192,47.7,47.86,1600,12.4385624679855,12.4385624679855,12.3046303074897,12.3459037005547,6202.54311529739,0.0,1.0
2012-02-28,48.4,48.4,48.37,48.3702,1800,12.4852014021489,12.4852014021489,12.4774626409492,12.4775142326906,6977.86100470956,0.0,1.0
2012-02-29,48.274,48.56,48.26,48.56,2100,12.4526986051103,12.5264747952139,12.4490871832171,12.5264747952139,8140.83783882779,0.0,1.0
2012-03-01,48.4897,48.4897,48.39,48.44,500,12.508340298136,12.508340298136,12.4826218150824,12.4955197504152,1938.29472353043,0.0,1.0
2012-03-02,48.29,48.3699,48.28,48.3103,4600,12.4568259444168,12.4774368450786,12.4542463573502,12.4620625061619,17832.3114564799,0.0,1.0
2012-03-05,48.1506,48.27,48.0218,48.27,3300,12.4208665007089,12.4516667702837,12.3876414192916,12.4516667702837,12792.7451753009,0.0,1.0
2012-03-06,47.324,47.61,47.27,47.61,4900,12.2076378337871,12.2814140238907,12.1937080636277,12.2814140238907,18995.2882905982,0.0,1.0
2012-03-07,47.674,47.73,47.6369,47.71,2800,12.2979233811167,12.3123690686894,12.2883531130998,12.3072098945563,10854.4504517704,0.0,1.0
2012-03-08,48.12,48.12,48.01,48.01,700,12.4129729642853,12.4129729642853,12.3845975065531,12.3845975065531,2713.61261294259,0.0,1.0
2012-03-09,48.34,48.477,48.25,48.477,1600,12.4697238797496,12.5050642225614,12.4465075961505,12.5050642225614,6202.54311529736,0.0,1.0
2012-03-12,48.31,48.45,48.175,48.45,3300,12.4619851185499,12.4980993374817,12.4271606931513,12.4980993374817,12792.7451753008,0.0,1.0
2012-03-13,48.9801,48.9801,48.58,48.65,1800,12.6348432478801,12.6348432478801,12.531633969347,12.5496910788129,6977.86100470953,0.0,1.0
2012-03-14,49.2,49.28,49.07,49.28,4300,12.6915683674737,12.7122050640062,12.6580337356084,12.7122050640062,16669.3346223617,0.0,1.0
2012-03-15,49.479,49.509,49.23,49.23,1900,12.7635388466307,12.7712776078304,12.6993071286734,12.6993071286734,7365.51994941565,0.0,1.0
2012-03-16,49.546,49.591,49.4848,49.5623,2200,12.7808220799767,12.7924302217762,12.7650350071293,12.7850268068952,8528.49678353387,0.0,1.0
2012-03-19,49.85,49.8825,49.7901,49.8825,1300,12.8592415268001,12.8676251847664,12.8437898002714,12.8676251847664,5039.56628117911,0.0,1.0
2012-03-20,49.5504,49.611,49.46,49.49,2900,12.781957098286,12.7975893959093,12.7586376312043,12.7663763924039,11242.1093964765,0.0,1.0
2012-03-21,49.5622,49.65,49.5622,49.65,1300,12.7850010110245,12.8076497854689,12.7850010110245,12.8076497854689,5039.56628117912,0.0,1.0
2012-03-22,49.03,49.169,49.014,49.07,3400,12.6477153873422,12.6835716475674,12.6435880480357,12.6580337356084,13180.4041200069,0.0,1.0
2012-03-23,49.21,49.32,49.21,49.32,3400,12.6941479545403,12.7225234122724,12.6941479545403,12.7225234122724,13180.4041200069,0.0,1.0
2012-03-26,49.21,49.21,49.21,49.21,0,12.7446227346716,12.7446227346716,12.7446227346716,12.7446227346716,0,0.19567,1.0
2012-03-27,49.7,49.85,49.7,49.85,11900,12.8715250947608,12.9103727560126,12.8715250947608,12.9103727560126,45948.7120326351,0.0,1.0
2012-03-28,49.25,49.25,49.146,49.2068,2600,12.7549821110054,12.7549821110054,12.7280477325375,12.7437939845649,10039.214393685,0.0,1.0
2012-03-29,49.19,49.284,48.8075,49.0,6600,12.7394430465047,12.7637875808892,12.6403815103127,12.6902360089191,25484.1596147388,0.0,1.0
2012-03-30,49.4287,49.53,49.2299,49.53,9000,12.8012626247767,12.8274977453421,12.7497765243977,12.8274977453421,34751.1267473711,0.0,1.0
2012-04-02,49.83,49.98,49.39,49.39,3100,12.9051930678457,12.9440407290975,12.7912399281738,12.7912399281738,11969.8325463167,0.0,1.0
2012-04-03,49.52,49.7399,49.35,49.7201,5700,12.8249079012587,12.8818585726538,12.78088055184,12.8767306813686,22009.0469400016,0.0,1.0
2012-04-04,49.1499,49.15,48.95,48.95,2400,12.7290577717301,12.7290836701709,12.6772867885019,12.6772867885019,9266.96713263226,0.0,1.0
2012-04-05,49.0404,49.18,48.94,49.03,3000,12.7006989790163,12.7368532024213,12.6746969444184,12.6980055411695,11583.7089157903,0.0,1.0
2012-04-09,48.5099,48.51,48.23,48.36,3400,12.5633077503891,12.5633336488299,12.4908180144933,12.5244859875781,13128.2034378957,0.0,1.0
2012-04-10,47.7,48.22,47.644,48.1909,3300,12.3535562780703,12.4882281704098,12.3390531512029,12.480691724127,12742.0798073693,0.0,1.0
2012-04-11,48.04,48.108,47.9913,48.03,6500,12.4416109769076,12.4592219166751,12.4289984362212,12.4390211328242,25098.0359842125,0.0,1.0
2012-04-12,48.57,48.67,47.97,47.97,3900,12.5788727133307,12.6047711541652,12.4234820683235,12.4234820683235,15058.8215905274,0.0,1.0
2012-04-13,48.04,48.29,48.04,48.29,2900,12.4416109769076,12.506357078994,12.4416109769076,12.506357078994,11197.585285264,0.0,1.0
2012-04-16,48.12,48.12,47.95,48.0,1700,12.4623297295753,12.4623297295753,12.4183023801566,12.4312516005738,6564.10171894784,0.0,1.0
2012-04-17,48.55,48.55,48.3001,48.413,1600,12.5736930251637,12.5736930251637,12.5089728215183,12.5382121612204,6177.97808842153,0.0,1.0
2012-04-18,48.646,48.73,48.45,48.45,7000,12.5985555283649,12.6203102186659,12.5477945843292,12.5477945843292,27028.6541368441,0.0,1.0
2012-04-19,48.096,48.63,48.096,48.63,2800,12.456114103775,12.5944117778314,12.456114103775,12.5944117778314,10811.4616547376,0.0,1.0
2012-04-20,48.3201,48.62,48.3201,48.61,2200,12.5141525096852,12.5918219337479,12.5141525096852,12.5892320896645,8494.71987157955,0.0,1.0
2012-04-23,47.96,47.96,47.65,47.71,5000,12.42089222424,12.42089222424,12.340607057653,12.3561461221537,19306.1815263173,0.0,1.0
2012-04-24,48.1092,48.149,47.93,47.93,3300,12.4595326979651,12.4698402774173,12.4131226919897,12.4131226919897,12742.0798073694,0.0,1.0
2012-04-25,48.71,48.71,48.514,48.55,4000,12.615130530499,12.615130530499,12.5643695864633,12.5736930251637,15444.9452210538,0.0,1.0
2012-04-26,49.09,49.09,48.823,48.823,1800,12.7135446056702,12.7135446056702,12.644395768642,12.644395768642,6950.2253494742,0.0,1.0
2012-04-27,49.096,49.24,49.05,49.24,1400,12.7150985121203,12.752392266922,12.7031852293364,12.752392266922,5405.73082736881,0.0,1.0
2012-04-30,48.81,48.93,48.77,48.93,2300,12.6410289713335,12.672107100335,12.6306695949997,12.672107100335,8880.84350210594,0.0,1.0
2012-05-01,49.4086,49.45,47.96,48.8,3900,12.796057038169,12.8067789926745,12.42089222424,12.6384391272501,15058.8215905274,0.0,1.0
2012-05-02,48.999,49.0,48.86,48.9,1200,12.6899770245108,12.6902360089191,12.6539781917508,12.6643375680846,4633.48356631613,0.0,1.0
2012-05-03,48.5402,48.59,48.5,48.54,1400,12.571154977962,12.5840524014976,12.5607438047465,12.5711031810803,5405.73082736881,0.0,1.0
2012-05-04,47.9,47.9,47.8721,47.8721,500,12.4053531597393,12.4053531597393,12.3981274947465,12.3981274947465,1930.61815263172,0.0,1.0
2012-05-07,47.9017,47.9017,47.77,47.77,2800,12.4057934332335,12.4057934332335,12.3716851866544,12.3716851866544,10811.4616547376,0.0,1.0
2012-05-08,47.59,47.6049,47.26,47.52,1800,12.3250679931523,12.3289268608366,12.2396031383983,12.3069390845681,6950.22534947418,0.0,1.0
2012-05-09,47.34,47.467,47.13,47.13,700,12.2603218910659,12.2932129109258,12.2059351653134,12.2059351653134,2702.86541368442,0.0,1.0
2012-05-10,47.48,47.675,47.48,47.65,6200,12.2965797082343,12.3470816678616,12.2965797082343,12.340607057653,23939.6650926333,0.0,1.0
2012-05-11,47.369,47.59,47.32,47.59,600,12.267832438908,12.3250679931523,12.255142202899,12.3250679931523,2316.74178315806,0.0,1.0
2012-05-14,46.759,46.8761,46.588,46.78,3600,12.1098519498173,12.1401790240346,12.0655656159903,12.1152906223926,13900.4506989484,0.0,1.0
2012-05-15,46.66,46.84,46.6116,46.7591,1700,12.0842124933911,12.1308296868933,12.0716776480272,12.1098778482582,6564.10171894788,0.0,1.0
2012-05-16,46.218,46.53,46.218,46.53,2000,11.9697413849025,12.0505445203063,11.9697413849025,12.0505445203063,7722.47261052691,0.0,1.0
2012-05-17,45.788,46.16,45.7101,46.16,2300,11.8583780893141,11.9547202892185,11.838203203904,11.9547202892185,8880.84350210589,0.0,1.0
2012-05-18,45.135,45.71,45.135,45.71,5200,11.6892612706646,11.8381773054631,11.6892612706646,11.8381773054631,20078.4287873699,0.0,1.0
2012-05-21,45.79,45.79,45.1822,45.1822,4100,11.8588960581307,11.8588960581307,11.7014853347385,11.7014853347385,15831.0688515802,0.0,1.0
2012-05-22,45.72,46.22,45.72,45.93,2100,11.8407671495466,11.9702593537192,11.8407671495466,11.8951538752991,8108.59624105322,0.0,1.0
2012-05-23,45.9392,45.9392,45.2552,45.5,6000,11.8975365318559,11.8975365318559,11.7203911965477,11.7837905797106,23167.4178315806,0.0,1.0
2012-05-24,46.0932,46.0932,46.0932,46.0932,300,11.937420130741,11.937420130741,11.937420130741,11.937420130741,1158.37089157904,0.0,1.0
2012-05-25,46.0108,46.05,46.0108,46.04,800,11.9160798154934,11.9262320043005,11.9160798154934,11.9236421602171,3088.98904421075,0.0,1.0
2012-05-29,46.45,46.45,46.23,46.4399,6100,12.0298257676386,12.0298257676386,11.9728491978027,12.0272100251144,23553.5414621071,0.0,1.0
2012-05-30,45.88,45.88,45.78,45.78,400,11.8822046548818,11.8822046548818,11.8563062140473,11.8563062140473,1544.49452210538,0.0,1.0
2012-05-31,45.6465,45.8101,45.58,45.58,1500,11.8217317955332,11.8641016447385,11.8045093323782,11.8045093323782,5791.85445789517,0.0,1.0
2012-06-01,44.61,45.0,44.61,45.0,1500,11.5532944562833,11.654298375538,11.5532944562833,11.654298375538,5791.85445789517,0.0,1.0
2012-06-04,44.49,44.55,44.1,44.34,8300,11.5222163272819,11.5377553917826,11.4212124080272,11.4833686660301,32048.2613336865,0.0,1.0
2012-06-05,44.7395,44.773,44.4,44.4,1300,11.586832937164,11.5955089148436,11.4989077305308,11.4989077305308,5019.60719684249,0.0,1.0
2012-06-06,45.7799,45.7799,45.13,45.13,4800,11.8562803156065,11.8562803156065,11.6879663486229,11.6879663486229,18533.9342652645,0.0,1.0
2012-06-07,45.8599,46.15,45.8599,45.92,29500,11.8769990682741,11.9521304451351,11.8769990682741,11.8925640312156,113906.471005271,0.0,1.0
2012-06-08,46.18,46.18,46.18,46.18,100,11.9598999773854,11.9598999773854,11.9598999773854,11.9598999773854,386.123630526345,0.0,1.0
2012-06-11,45.8172,46.1701,45.8156,46.1701,6800,11.8659404340377,11.9573360317428,11.8655260589844,11.9573360317428,26256.4068757915,0.0,1.0
2012-06-12,46.12,46.12,45.79,45.85,1400,11.9443609128847,11.9443609128847,11.8588960581307,11.8744351226315,5405.73082736882,0.0,1.0
2012-06-13,46.12,46.12,46.12,46.12,0,11.9443609128847,11.9443609128847,11.9443609128847,11.9443609128847,0,0.0,1.0
2012-06-14,46.36,46.42,45.89,46.05,9600,12.0065171708876,12.0220562353883,11.8847944989653,11.9262320043005,37067.868530529,0.0,1.0
2012-06-15,46.8,46.8,46.69,46.69,1400,12.1204703105595,12.1204703105595,12.0919820256415,12.0919820256415,5405.73082736882,0.0,1.0
2012-06-18,46.84,46.96,46.7,46.7,1000,12.1308296868933,12.1619078158947,12.094571869725,12.094571869725,3861.23630526345,0.0,1.0
2012-06-19,47.44,47.55,47.39,47.39,700,12.2862203319005,12.3147086168185,12.2732711114832,12.2732711114832,2702.86541368441,0.0,1.0
2012-06-20,47.28,47.46,47.28,47.41,1400,12.2447828265652,12.2914000200674,12.2447828265652,12.2784507996501,5405.73082736884,0.0,1.0
2012-06-21,46.96,46.96,46.96,46.96,1000,12.1619078158947,12.1619078158947,12.1619078158947,12.1619078158947,3861.23630526346,0.0,1.0
2012-06-22,46.59,46.592,46.55,46.58,4300,12.066083584807,12.0666015536237,12.0557242084732,12.0634937407235,16603.3161126328,0.0,1.0
2012-06-25,45.567,45.86,45.478,45.86,1200,11.8658938168442,11.9421926051853,11.8427177343789,11.9421926051853,4608.19899823969,0.25002,1.0
2012-06-26,45.88,45.88,45.55,45.78,6300,11.9474007136044,11.9474007136044,11.8614669246879,11.9213601715085,24193.0447407584,0.0,1.0
2012-06-27,46.236,46.296,46.19,46.26,2000,12.0401050434659,12.0557293687234,12.0281263941018,12.0463547735689,7680.33166373279,0.0,1.0
2012-06-28,46.11,46.11,45.6312,45.82,11100,12.007293960425,12.007293960425,11.8826118448698,11.9317763883469,42625.8407337172,0.0,1.0
2012-06-29,47.13,47.14,46.8,46.8,12100,12.2729074898033,12.2755115440129,12.1869737008868,12.1869737008868,46466.0065655836,0.0,1.0
2012-07-02,47.21,47.398,47.05,47.32,2800,12.2937399234801,12.3426961426204,12.2520750561266,12.3223845197856,10752.4643292259,0.0,1.0
2012-07-03,47.6591,47.68,47.6591,47.68,600,12.4106879980328,12.4161304713309,12.4106879980328,12.4161304713309,2304.09949911984,0.0,1.0
2012-07-05,47.496,47.6682,47.48,47.4801,4500,12.3682158738744,12.4130576873635,12.364049387139,12.3640754276811,17280.7462433988,0.0,1.0
2012-07-06,46.8,46.85,46.8,46.85,2200,12.1869737008868,12.1999939719348,12.1869737008868,12.1999939719348,8448.3648301061,0.0,1.0
2012-07-09,46.82,46.82,46.82,46.82,200,12.192181809306,12.192181809306,12.192181809306,12.192181809306,768.033166373281,0.0,1.0
2012-07-10,46.82,46.82,46.82,46.82,0,12.192181809306,12.192181809306,12.192181809306,12.192181809306,0,0.0,1.0
2012-07-11,46.398,46.398,46.398,46.398,100,12.0822907216613,12.0822907216613,12.0822907216613,12.0822907216613,384.016583186639,0.0,1.0
2012-07-12,46.368,46.4,46.368,46.4,600,12.0744785590325,12.0828115325032,12.0744785590325,12.0828115325032,2304.09949911984,0.0,1.0
2012-07-13,47.01,47.01,46.7182,46.7182,3600,12.2416588392882,12.2416588392882,12.1656725374524,12.1656725374524,13824.5969947191,0.0,1.0
2012-07-16,46.9555,46.966,46.82,46.82,1000,12.227466743846,12.230201000766,12.192181809306,12.192181809306,3840.16583186639,0.0,1.0
2012-07-17,47.0318,47.24,46.75,47.24,1200,12.2473356774652,12.3015520861088,12.1739534298389,12.3015520861088,4608.19899823966,0.0,1.0
2012-07-18,47.58,47.74,47.54,47.54,3300,12.3900899292349,12.4317547965884,12.3796737123966,12.3796737123966,12672.5472451592,0.0,1.0
2012-07-19,47.66,47.66,47.66,47.66,400,12.4109223629117,12.4109223629117,12.4109223629117,12.4109223629117,1536.06633274656,0.0,1.0
2012-07-20,47.3182,47.46,47.3182,47.46,600,12.3219157900278,12.3588412787199,12.3219157900278,12.3588412787199,2304.09949911985,0.0,1.0
2012-07-23,46.7129,46.7129,46.44,46.61,1200,12.1642923887213,12.1642923887213,12.0932277493415,12.1374966709046,4608.19899823967,0.0,1.0
2012-07-24,46.31,46.52,46.07,46.52,2200,12.0593750446169,12.1140601830183,11.9968777435867,12.1140601830183,8448.36483010605,0.0,1.0
2012-07-25,46.28,46.41,46.28,46.41,400,12.0515628819881,12.0854155867128,12.0515628819881,12.0854155867128,1536.06633274656,0.0,1.0
2012-07-26,47.1,47.16,46.97,47.16,400,12.2650953271746,12.2807196524321,12.2312426224499,12.2807196524321,1536.06633274656,0.0,1.0
2012-07-27,47.8756,48.0,47.36,47.48,5700,12.4670657716705,12.4994602060378,12.3328007366239,12.364049387139,21888.9452416384,0.0,1.0
2012-07-30,47.87,47.87,47.87,47.87,500,12.4656075013131,12.4656075013131,12.4656075013131,12.4656075013131,1920.0829159332,0.0,1.0
2012-07-31,47.82,48.04,47.82,48.0399,1400,12.4525872302651,12.5098764228761,12.4525872302651,12.509850382334,5376.23216461297,0.0,1.0
2012-08-01,47.57,47.94,47.57,47.94,29500,12.3874858750254,12.4838358807802,12.3874858750254,12.4838358807802,113284.892040058,0.0,1.0
2012-08-02,47.393,47.393,47.32,47.32,900,12.3413941155156,12.3413941155156,12.3223845197856,12.3223845197856,3456.14924867976,0.0,1.0
2012-08-03,48.26,48.26,48.26,48.26,600,12.5671656154871,12.5671656154871,12.5671656154871,12.5671656154871,2304.09949911985,0.0,1.0
2012-08-06,48.5,48.5,48.4,48.4,27300,12.6296629165173,12.6296629165173,12.6036223744214,12.6036223744214,104836.527209953,0.0,1.0
2012-08-07,48.62,48.7217,48.5,48.5,13000,12.6609115670324,12.687394798344,12.6296629165173,12.6296629165173,49922.1558142633,0.0,1.0
2012-08-08,48.7588,48.7588,48.64,48.64,600,12.6970558394616,12.6970558394616,12.6661196754516,12.6661196754516,2304.09949911983,0.0,1.0
2012-08-09,48.72,48.79,48.72,48.7899,900,12.6869521091283,12.7051804885955,12.6869521091283,12.7051544480534,3456.14924867977,0.0,1.0
2012-08-10,48.7696,48.793,48.61,48.62,21500,12.6998682180079,12.7059617048584,12.6583075128228,12.6609115670324,82563.5653851277,0.0,1.0
2012-08-13,48.74,48.7899,48.628,48.7,1100,12.6921602175475,12.7051544480534,12.6629948104001,12.6817440007092,4224.18241505305,0.0,1.0
2012-08-14,48.74,49.06,48.74,49.06,1900,12.6921602175475,12.7754899522544,12.6921602175475,12.7754899522544,7296.31508054617,0.0,1.0
2012-08-15,48.8799,48.8799,48.85,48.86,800,12.7285909359397,12.7285909359397,12.720804813853,12.7234088680626,3072.13266549312,0.0,1.0
2012-08-16,49.12,49.26,49.07,49.1,15800,12.791114277512,12.8275710364463,12.778094006464,12.7859061690928,60674.6201434891,0.0,1.0
2012-08-17,49.26,49.27,49.21,49.27,1500,12.8275710364463,12.8301750906559,12.8145507653983,12.8301750906559,5760.24874779958,0.0,1.0
2012-08-20,49.25,49.2776,49.1589,49.21,2900,12.8249669822367,12.8321541718551,12.8012440483873,12.8145507653983,11136.4809124125,0.0,1.0
2012-08-21,49.572,49.572,49.38,49.38,1500,12.9088175277855,12.9088175277855,12.8588196869614,12.8588196869614,5760.2487477996,0.0,1.0
2012-08-22,49.1143,49.14,48.9311,49.1,8700,12.7896299666125,12.7963223859312,12.7419236934928,12.7859061690928,33409.4427372377,0.0,1.0
2012-08-23,48.7215,48.9416,48.7215,48.9416,2100,12.6873427172598,12.7446579504129,12.6873427172598,12.7446579504129,8064.34824691943,0.0,1.0
2012-08-24,48.91,48.91,48.59,48.59,800,12.7364291391106,12.7364291391106,12.6530994044037,12.6530994044037,3072.13266549311,0.0,1.0
2012-08-27,48.99,49.15,48.9342,49.15,3900,12.7572615727873,12.7989264401408,12.7427309502978,12.7989264401408,14976.646744279,0.0,1.0
2012-08-28,49.015,49.015,48.95,48.95,900,12.7637717083113,12.7637717083113,12.7468453559489,12.7468453559489,3456.14924867975,0.0,1.0
2012-08-29,48.97,49.1108,48.96,48.97,22400,12.7520534643681,12.7887185476392,12.7494494101585,12.7520534643681,86019.7146338075,0.0,1.0
2012-08-30,48.6,48.71,48.6,48.62,2200,12.6557034586133,12.6843480549188,12.6557034586133,12.6609115670324,8448.36483010604,0.0,1.0
2012-08-31,48.9,49.13,48.86,49.13,1200,12.733825084901,12.7937183317216,12.7234088680626,12.7937183317216,4608.19899823967,0.0,1.0
2012-09-04,48.79,48.95,48.62,48.66,19900,12.7051804885955,12.7468453559489,12.6609115670324,12.6713277838708,76419.3000541412,0.0,1.0
2012-09-05,48.76,48.88,48.76,48.84,3700,12.6973683259667,12.7286169764818,12.6973683259667,12.7182007596434,14208.6135779057,0.0,1.0
2012-09-06,49.74,49.8041,49.74,49.79,1700,12.9525656385066,12.9692576259901,12.9525656385066,12.9655859095546,6528.2819141729,0.0,1.0
2012-09-07,49.74,49.74,49.74,49.74,0,12.9525656385066,12.9525656385066,12.9525656385066,12.9525656385066,0,0.0,1.0
2012-09-10,49.8998,49.9925,49.8998,49.9925,700,12.9941784247759,13.0183180072988,12.9941784247759,13.0183180072988,2688.11608230648,0.0,1.0
2012-09-11,49.94,50.06,49.88,50.06,97500,13.0046467226985,13.0358953732136,12.9890223974409,13.0358953732136,374416.168606973,0.0,1.0
2012-09-12,50.08,50.1017,50.08,50.1017,800,13.0411034816327,13.0467542792676,13.0411034816327,13.0467542792676,3072.13266549313,0.0,1.0
2012-09-13,50.84,50.9428,50.11,50.11,64800,13.2390116015617,13.2657812788363,13.0489156442615,13.0489156442615,248842.745904942,0.0,1.0
2012-09-14,51.11,51.36,51.11,51.23,25400,13.3093210652206,13.3744224204604,13.3093210652206,13.3405697157357,97540.2121294068,0.0,1.0
2012-09-17,50.99,51.15,50.9309,51.15,4700,13.2780724147055,13.319737282059,13.2626824543269,13.319737282059,18048.7794097721,0.0,1.0
2012-09-18,50.87,50.941,50.7901,50.9,6400,13.2468237641905,13.2653125490786,13.2260173710558,13.2546359268192,24577.0613239449,0.0,1.0
2012-09-19,50.93,51.19,50.82,51.19,6400,13.262448089448,13.3301534988974,13.2338034931425,13.3301534988974,24577.0613239449,0.0,1.0
2012-09-20,50.87,50.9404,50.56,50.68,3500,13.2468237641905,13.265156305826,13.1660980836931,13.1973467342082,13440.5804115323,0.0,1.0
2012-09-21,50.9,51.24,50.9,51.24,3000,13.2546359268192,13.3431737699453,13.2546359268192,13.3431737699453,11520.4974955992,0.0,1.0
2012-09-24,50.54,50.6,50.36,50.36,13200,13.2335665242094,13.2492771295013,13.1864347083337,13.1864347083337,50411.8068836213,0.27909,1.0
2012-09-25,50.14,50.54,50.14,50.54,300,13.1288291555968,13.2335665242094,13.1288291555968,13.2335665242094,1145.72288371866,0.0,1.0
2012-09-26,49.73,49.93,49.67,49.93,1400,13.0214733527688,13.0738420370751,13.0057627474769,13.0738420370751,5346.7067906871,0.0,1.0
2012-09-27,50.14,50.23,49.8832,49.9,2100,13.1288291555968,13.1523950635346,13.0615877649474,13.0659867344292,8020.06018603063,0.0,1.0
2012-09-28,49.96,50.0088,49.7515,49.7515,3600,13.0816973397211,13.0944752986918,13.0271029863317,13.0271029863317,13748.6746046239,0.0,1.0
2012-10-01,50.06,50.44,50.06,50.228,2100,13.1078816818742,13.2073821820563,13.1078816818742,13.1518713766916,8020.06018603067,0.0,1.0
2012-10-02,50.11,50.24,49.9197,50.08,2700,13.1209738529508,13.1550134977499,13.0711450498333,13.1131185503049,10311.505953468,0.0,1.0
2012-10-03,50.34,50.34,50.12,50.197,900,13.1811978399031,13.1811978399031,13.1235922871661,13.1437542306241,3437.16865115599,0.0,1.0
2012-10-04,50.68,50.75,50.6701,50.75,700,13.2702246032239,13.2885536427311,13.2676323533507,13.2885536427311,2673.35339534354,0.0,1.0
2012-10-05,50.62,51.0708,50.62,51.0708,2300,13.254513997932,13.3725530123584,13.254513997932,13.3725530123584,8783.87544184306,0.0,1.0
2012-10-08,50.53,50.6,50.53,50.6,28400,13.2309480899941,13.2492771295013,13.2309480899941,13.2492771295013,108461.766325367,0.0,1.0
2012-10-09,50.2,50.51,50.2,50.51,1200,13.1445397608887,13.2257112215635,13.1445397608887,13.2257112215635,4582.89153487464,0.0,1.0
2012-10-10,49.81,50.04,49.75,50.04,1300,13.0424208264913,13.1026448134436,13.0267102211994,13.1026448134436,4964.79916278089,0.0,1.0
2012-10-11,49.9999,49.9999,49.9999,49.9999,300,13.0921448922402,13.0921448922402,13.0921448922402,13.0921448922402,1145.72288371866,0.0,1.0
2012-10-12,49.63,49.82,49.63,49.82,1000,12.9952890106156,13.0450392607066,12.9952890106156,13.0450392607066,3819.07627906222,0.0,1.0
2012-10-15,49.8682,49.92,49.8682,49.92,300,13.0576601136245,13.0712236028598,13.0576601136245,13.0712236028598,1145.72288371866,0.0,1.0
2012-10-16,50.4665,50.51,50.4034,50.4034,900,13.2143210327268,13.2257112215635,13.1977987128282,13.1977987128282,3437.168651156,0.0,1.0
2012-10-17,50.79,50.79,50.52,50.52,12800,13.2990273795923,13.2990273795923,13.2283296557788,13.2283296557788,48884.1763719965,0.0,1.0
2012-10-18,50.7224,50.8392,50.66,50.69,4400,13.2813267642968,13.3119100759317,13.2649877347932,13.2728430374392,16803.9356278737,0.0,1.0
2012-10-19,49.9604,50.43,49.8804,50.43,4000,13.0818020770897,13.2047637478409,13.0608546033672,13.2047637478409,15276.3051162488,0.0,1.0
2012-10-22,49.65,49.78,49.65,49.78,400,13.0005258790463,13.0345655238454,13.0005258790463,13.0345655238454,1527.63051162488,0.0,1.0
2012-10-23,49.37,49.37,49.0596,49.0596,1000,12.9272097210174,12.9272097210174,12.845933522974,12.845933522974,3819.07627906221,0.0,1.0
2012-10-24,49.05,49.27,49.05,49.253,1900,12.8434198261273,12.9010253788642,12.8434198261273,12.8965740406982,7256.24493021819,0.0,1.0
2012-10-25,49.18,49.34,49.18,49.34,1100,12.8774594709264,12.9193544183714,12.8774594709264,12.9193544183714,4200.98390696843,0.0,1.0
2012-10-26,48.9572,49.04,48.9572,49.04,800,12.8191207566091,12.840801391912,12.8191207566091,12.840801391912,3055.26102324978,0.0,1.0
2012-10-31,49.044,49.35,49.044,49.35,1400,12.8418487655981,12.9219728525868,12.8418487655981,12.9219728525868,5346.70679068709,0.0,1.0
2012-11-01,49.7688,49.7772,49.64,49.64,1500,13.0316328775242,13.0338323622651,12.9979074448309,12.9979074448309,5728.61441859333,0.0,1.0
2012-11-02,49.36,49.6999,49.36,49.6999,500,12.9245912868021,13.0135918657807,12.9245912868021,13.0135918657807,1909.5381395311,0.0,1.0
2012-11-05,49.41,49.41,49.3799,49.3799,500,12.9376834578787,12.9376834578787,12.9298019708906,12.9298019708906,1909.5381395311,0.0,1.0
2012-11-06,49.9005,49.97,49.51,49.51,1900,13.0661176561399,13.0843157739364,12.9638678000318,12.9638678000318,7256.24493021823,0.0,1.0
2012-11-07,48.6258,49.0,48.6258,49.0,4100,12.7323458467135,12.8303276550507,12.7323458467135,12.8303276550507,15658.2127441551,0.0,1.0
2012-11-08,48.15,48.76,48.15,48.76,2000,12.6077607467488,12.7674852338831,12.6077607467488,12.7674852338831,7638.15255812442,0.0,1.0
2012-11-09,48.27,48.4092,47.77,47.91,3400,12.6391819573326,12.6756305616098,12.5082602465668,12.5449183255812,12984.8593488115,0.0,1.0
2012-11-12,48.18,48.25,48.0101,48.25,1500,12.6156160493947,12.633945088902,12.5711288520765,12.633945088902,5728.61441859334,0.0,1.0
2012-11-13,47.89,48.31,47.89,48.22,3800,12.5396814571506,12.6496556941939,12.5396814571506,12.626089786256,14512.4898604364,0.0,1.0
2012-11-14,47.3885,47.69,47.3885,47.69,400,12.4083669812524,12.4873127728442,12.4083669812524,12.4873127728442,1527.63051162489,0.0,1.0
2012-11-15,47.12,47.28,47.0088,47.28,1600,12.3380620225712,12.3799569700163,12.3089450340969,12.3799569700163,6110.52204649954,0.0,1.0
2012-11-16,47.28,47.3024,46.81,46.99,2300,12.3799569700163,12.3858222626586,12.2568905618964,12.3040223777721,8783.87544184306,0.0,1.0
2012-11-19,48.25,48.25,48.05,48.08,2400,12.633945088902,12.633945088902,12.5815764045956,12.5894317072416,9165.78306974928,0.0,1.0
2012-11-20,48.1901,48.3,48.0101,48.0101,1400,12.6182606679522,12.6470372599785,12.5711288520765,12.5711288520765,5346.7067906871,0.0,1.0
2012-11-21,48.36,48.36,48.36,48.36,300,12.6627478652704,12.6627478652704,12.6627478652704,12.6627478652704,1145.72288371867,0.0,1.0
2012-11-23,48.36,48.36,48.36,48.36,0,12.6627478652704,12.6627478652704,12.6627478652704,12.6627478652704,0,0.0,1.0
2012-11-26,48.818,48.8599,48.6585,48.8,3300,12.7826721523319,12.7936433916941,12.7409081265976,12.7779589707444,12602.9517209053,0.0,1.0
2012-11-27,48.65,49.01,48.64,48.82,2000,12.7386824575146,12.832946089266,12.7360640232993,12.783195839175,7638.15255812443,0.0,1.0
2012-11-28,48.794,48.9,48.39,48.47,4800,12.7763879102152,12.8041433128975,12.6706031679164,12.6915506416389,18331.5661394986,0.0,1.0
2012-11-29,49.23,49.37,49.202,49.25,2700,12.890551642003,12.9272097210174,12.8832200262001,12.8957885104336,10311.5059534679,0.0,1.0
2012-11-30,49.28,49.28,49.14,49.14,600,12.9036438130795,12.9036438130795,12.8669857340651,12.8669857340651,2291.44576743734,0.0,1.0
2012-12-03,49.2599,49.3926,49.158,49.3926,1400,12.8983807603068,12.933127382344,12.8716989156527,12.933127382344,5346.70679068708,0.0,1.0
2012-12-04,49.01,49.01,48.824,48.836,2500,12.832946089266,12.832946089266,12.7842432128611,12.7873853339195,9547.69069765554,0.0,1.0
2012-12-05,49.0007,49.19,48.66,48.8997,6200,12.8305109454458,12.8800779051417,12.7413008917299,12.8040647598711,23678.2729301857,0.0,1.0
2012-12-06,49.0,49.0,49.0,49.0,0,12.8303276550507,12.8303276550507,12.8303276550507,12.8303276550507,0,0.0,1.0
2012-12-07,49.35,49.38,49.15,49.38,7500,12.9219728525868,12.9298281552327,12.8696041682804,12.9298281552327,28643.0720929665,0.0,1.0
2012-12-10,49.49,49.5,49.411,49.5,4200,12.9586309316012,12.9612493658165,12.9379453013002,12.9612493658165,16040.1203720613,0.0,1.0
2012-12-11,49.83,49.96,49.68,49.85,110900,13.047657694922,13.0816973397211,13.0083811816922,13.0528945633526,423535.559347998,0.0,1.0
2012-12-12,49.88,50.0799,49.88,49.93,2700,13.0607498659985,13.1130923659627,13.0607498659985,13.0738420370751,10311.505953468,0.0,1.0
2012-12-13,49.51,49.79,49.4701,49.79,4500,12.9638678000318,13.0371839580607,12.9534202475127,13.0371839580607,17185.84325578,0.0,1.0
2012-12-14,49.29,49.42,49.29,49.42,200,12.9062622472949,12.940301892094,12.9062622472949,12.940301892094,763.815255812441,0.0,1.0
2012-12-17,49.85,49.85,49.59,49.59,14900,13.0528945633526,13.0528945633526,12.9848152737544,12.9848152737544,56904.2365580269,0.0,1.0
2012-12-18,50.42,50.42,50.03,50.03,7000,13.2021453136256,13.2021453136256,13.1000263792283,13.1000263792283,26733.5339534356,0.0,1.0
2012-12-19,50.2501,50.51,50.205,50.51,2800,13.1576581163074,13.2257112215635,13.1458489779963,13.2257112215635,10693.4135813742,0.0,1.0
2012-12-20,50.4,50.44,50.1,50.3062,8700,13.196908445195,13.2073821820563,13.1183554187355,13.1723475322553,33225.9636278412,0.0,1.0
2012-12-21,49.9,50.28,49.9,50.28,3000,13.0659867344292,13.1654872346112,13.0659867344292,13.1654872346112,11457.2288371866,0.0,1.0
2012-12-24,49.48,49.54,49.4432,49.54,9000,13.047390614632,13.0632120260483,13.03768681563,13.0632120260483,34130.9625160295,0.34898,1.0
2012-12-26,49.33,49.54,49.26,49.54,1400,13.0078370860913,13.0632120260483,12.9893787727723,13.0632120260483,5309.2608358268,0.0,1.0
2012-12-27,49.21,49.21,48.75,49.2,7600,12.9761942632587,12.9761942632587,12.8548967757338,12.973557361356,28821.7016802027,0.0,1.0
2012-12-28,48.67,49.0158,48.65,48.87,2800,12.8338015605121,12.924985628308,12.8285277567067,12.8865395985664,10618.5216716536,0.0,1.0
2012-12-31,49.36,49.36,48.53,48.53,3100,13.0157477917994,13.0157477917994,12.7968849338741,12.7968849338741,11756.220422188,0.0,1.0
2013-01-02,50.71,51.138,50.394,50.92,4200,13.3717295486659,13.4845889501021,13.2884034485401,13.4271044886229,15927.7825074804,0.0,1.0
2013-01-03,50.64,50.93,50.64,50.7463,3000,13.3532712353469,13.4297413905256,13.3532712353469,13.3813015025727,11376.9875053432,0.0,1.0
2013-01-04,51.0,51.0,50.87,50.87,2100,13.4481997038446,13.4481997038446,13.4139199791093,13.4139199791093,7963.89125374023,0.0,1.0
2013-01-07,50.7572,50.7572,50.5892,50.66,2000,13.3841757256467,13.3841757256467,13.3398757736811,13.3585450391523,7584.65833689545,0.0,1.0
2013-01-08,50.54,50.55,50.428,50.482,3500,13.3269022163197,13.3295391182225,13.2973689150093,13.311608185284,13273.1520895671,0.0,1.0
2013-01-09,50.76,50.8,50.72,50.8,1400,13.3849140581795,13.3954616657903,13.3743664505686,13.3954616657903,5309.2608358268,0.0,1.0
2013-01-10,51.146,51.146,50.83,50.83,2000,13.4866984716242,13.4866984716242,13.4033723714985,13.4033723714985,7584.65833689548,0.0,1.0
2013-01-11,51.19,51.19,51.09,51.16,3200,13.4983008399962,13.4983008399962,13.471931820969,13.490390134288,12135.4533390327,0.0,1.0
2013-01-14,51.15,51.21,51.0701,51.1,3800,13.4877532323853,13.5035746438016,13.4666843861826,13.4745687228718,14410.8508401014,0.0,1.0
2013-01-15,51.18,51.18,51.09,51.09,800,13.4956639380935,13.4956639380935,13.471931820969,13.471931820969,3033.86333475818,0.0,1.0
2013-01-16,51.28,51.28,51.18,51.25,900,13.5220329571206,13.5220329571206,13.4956639380935,13.5141222514125,3413.09625160296,0.0,1.0
2013-01-17,51.58,51.6,51.41,51.41,600,13.6011400142021,13.6064138180075,13.5563126818559,13.5563126818559,2275.39750106863,0.0,1.0
2013-01-18,51.52,51.52,51.34,51.47,1800,13.5853186027858,13.5853186027858,13.5378543685369,13.5721340932722,6826.19250320589,0.0,1.0
2013-01-22,51.8899,51.8899,51.7,51.7,2700,13.6828576041672,13.6828576041672,13.6327828370346,13.6327828370346,10239.2887548089,0.0,1.0
2013-01-23,52.0599,52.06,51.8602,51.98,2100,13.7276849365133,13.7277113055324,13.6750260055161,13.7066160903106,7963.89125374025,0.0,1.0
2013-01-24,52.18,52.18,52.18,52.18,300,13.7593541283649,13.7593541283649,13.7593541283649,13.7593541283649,1137.69875053432,0.0,1.0
2013-01-25,52.06,52.06,52.05,52.05,300,13.7277113055324,13.7277113055324,13.7250744036297,13.7250744036297,1137.69875053431,0.0,1.0
2013-01-28,52.156,52.19,52.0,52.0951,8400,13.7530255637984,13.7619910302677,13.7118898941161,13.7369668312109,31855.565014961,0.0,1.0
2013-01-29,52.4,52.4,52.15,52.15,1000,13.8173659702247,13.8173659702247,13.7514434226568,13.7514434226568,3792.32916844772,0.0,1.0
2013-01-30,52.34,52.34,52.34,52.34,200,13.8015445588084,13.8015445588084,13.8015445588084,13.8015445588084,758.465833689544,0.0,1.0
2013-01-31,52.15,52.27,52.1201,52.27,1200,13.7514434226568,13.7830862454894,13.7435590859677,13.7830862454894,4550.79500213727,0.0,1.0
2013-02-01,52.559,52.62,52.35,52.35,2000,13.8592927104778,13.8753778120844,13.8041814607111,13.8041814607111,7584.65833689547,0.0,1.0
2013-02-04,52.1,52.2699,51.98,52.2699,49300,13.7382589131432,13.7830598764703,13.7066160903106,13.7830598764703,186961.828004473,0.0,1.0
2013-02-05,52.5195,52.5195,52.37,52.4,1300,13.8488769479621,13.8488769479621,13.8094552645165,13.8173659702247,4930.02791898204,0.0,1.0
2013-02-06,52.53,52.5465,52.36,52.41,18800,13.85164569496,13.8559965830994,13.8068183626138,13.8200028721274,71295.788366817,0.0,1.0
2013-02-07,52.47,52.65,52.23,52.65,4400,13.8358242835437,13.8832885177925,13.7725386378785,13.8832885177925,16686.24834117,0.0,1.0
2013-02-08,52.798,52.81,52.73,52.81,1500,13.9223146659527,13.925478948236,13.9043837330142,13.925478948236,5688.49375267159,0.0,1.0
2013-02-11,52.774,52.82,52.71,52.82,1400,13.9159861013862,13.9281158501387,13.8991099292088,13.9281158501387,5309.26083582681,0.0,1.0
2013-02-12,52.862,52.928,52.82,52.84,2500,13.9391908381301,13.956594390688,13.9281158501387,13.9333896539441,9480.8229211193,0.0,1.0
2013-02-13,52.92,52.922,52.8123,52.922,900,13.9544848691658,13.9550122495464,13.9260854356736,13.9550122495464,3413.09625160296,0.0,1.0
2013-02-14,53.03,53.03,52.62,52.72,4700,13.9834907900957,13.9834907900957,13.8753778120844,13.9017468311115,17823.9470917043,0.0,1.0
2013-02-15,52.74,52.93,52.74,52.841,1600,13.907020634917,13.9571217710685,13.907020634917,13.9336533441344,6067.72666951634,0.0,1.0
2013-02-19,53.12,53.1599,52.85,52.85,5700,14.0072229072201,14.0177441458119,13.9360265558468,13.9360265558468,21616.2762601521,0.0,1.0
2013-02-20,52.629,53.0149,52.6,53.0101,3800,13.8777510237968,13.9795090682226,13.870104008279,13.9782433553093,14410.8508401014,0.0,1.0
2013-02-21,52.21,52.2601,52.21,52.2601,400,13.7672648340731,13.7804757126057,13.7672648340731,13.7804757126057,1516.93166737909,0.0,1.0
2013-02-22,52.5101,52.5101,52.49,52.51,700,13.8463982601736,13.8463982601736,13.8410980873491,13.8463718911545,2654.6304179134,0.0,1.0
2013-02-25,52.432,53.086,52.432,52.96,800,13.8258040563134,13.9982574407509,13.8258040563134,13.9650324767767,3033.86333475817,0.0,1.0
2013-02-26,52.06,52.06,51.7914,51.7914,900,13.7277113055324,13.7277113055324,13.6568841204255,13.6568841204255,3413.09625160294,0.0,1.0
2013-02-27,52.81,52.87,52.02,52.02,1900,13.925478948236,13.9413003596523,13.7171636979215,13.7171636979215,7205.42542005066,0.0,1.0
2013-02-28,52.91,52.91,52.91,52.91,2000,13.9518479672631,13.9518479672631,13.9518479672631,13.9518479672631,7584.65833689546,0.0,1.0
2013-03-01,52.7601,52.7601,52.7356,52.7356,500,13.9123208077414,13.9123208077414,13.9058603980798,13.9058603980798,1896.16458422387,0.0,1.0
2013-03-04,52.95,53.0299,52.698,52.78,34900,13.962395574874,13.9834644210767,13.8959456469256,13.9175682425278,132352.287978825,0.0,1.0
2013-03-05,53.6499,53.68,53.27,53.27,2200,14.146952339045,14.1548894137721,14.0467764357608,14.0467764357608,8343.12417058498,0.0,1.0
2013-03-06,53.73,53.8,53.58,53.7,1800,14.1680739232857,14.1865322366047,14.128520394745,14.1601632175776,6826.19250320591,0.0,1.0
2013-03-07,53.82,53.82,53.64,53.7799,1500,14.1918060404101,14.1918060404101,14.1443418061613,14.1812320637803,5688.4937526716,0.0,1.0
2013-03-08,53.99,53.99,53.92,53.92,900,14.2366333727563,14.2366333727563,14.2181750594373,14.2181750594373,3413.09625160295,0.0,1.0
2013-03-11,54.1721,54.18,54.027,54.03,1500,14.2846513564047,14.2867345089079,14.2463899097963,14.2471809803671,5688.4937526716,0.0,1.0
2013-03-12,54.049,54.1,54.0401,54.1,1200,14.2521910939823,14.2656392936862,14.2498442512889,14.2656392936862,4550.79500213727,0.0,1.0
2013-03-13,54.2375,54.2375,54.12,54.12,800,14.3018966948485,14.3018966948485,14.2709130974916,14.2709130974916,3033.86333475818,0.0,1.0
2013-03-14,54.27,54.27,54.27,54.27,200,14.3104666260323,14.3104666260323,14.3104666260323,14.3104666260323,758.465833689545,0.0,1.0
2013-03-15,54.46,54.46,54.1301,54.1301,1800,14.3605677621839,14.3605677621839,14.2735763684133,14.2735763684133,6826.1925032059,0.0,1.0
2013-03-18,54.3875,54.3875,54.2,54.23,3500,14.3414502233892,14.3414502233892,14.2920083127133,14.2999190184214,13273.152089567,0.0,1.0
2013-03-19,53.96,53.9708,53.78,53.78,1200,14.2287226670481,14.2315705211031,14.1812584327993,14.1812584327993,4550.79500213729,0.0,1.0
2013-03-20,54.3975,54.6199,54.28,54.31,800,14.3440871252919,14.4027318236083,14.313103527935,14.3210142336432,3033.86333475818,0.0,1.0
2013-03-21,53.9,54.21,53.9,54.1945,3200,14.2129012556319,14.294645214616,14.2129012556319,14.2905580166668,12135.4533390327,0.0,1.0
2013-03-22,54.0375,54.1,54.0075,54.062,1100,14.3075449387241,14.3240931054355,14.2996018187026,14.314031820075,4154.53875941492,0.22142,1.0
2013-03-25,53.89,54.3,53.89,54.26,900,14.2684912652851,14.3770472389122,14.2684912652851,14.3664564122169,3399.16807588492,0.0,1.0
2013-03-26,54.34,54.3444,54.27,54.3192,800,14.3876380656075,14.388803056544,14.3691041188907,14.382130835726,3021.48273411995,0.0,1.0
2013-03-27,54.19,54.27,54.06,54.07,3900,14.3479224655,14.3691041188907,14.3135022787402,14.3161499854141,14729.7283288348,0.0,1.0
2013-03-28,54.42,54.45,54.31,54.31,1100,14.4088197189982,14.4167628390197,14.379694945586,14.379694945586,4154.53875941492,0.0,1.0
2013-04-01,54.08,54.806,54.08,54.52,1900,14.3187976920879,14.5110211966081,14.3187976920879,14.4352967857365,7176.02149353485,0.0,1.0
2013-04-02,54.39,54.609,54.39,54.524,700,14.4008765989767,14.4588613751336,14.4008765989767,14.4363558684061,2643.79739235495,0.0,1.0
2013-04-03,53.89,54.3253,53.88,54.3253,1200,14.2684912652851,14.383745936797,14.2658435586112,14.383745936797,4532.2241011799,0.0,1.0
2013-04-04,54.0792,54.109,54.0792,54.109,600,14.318585875554,14.326476041442,14.318585875554,14.326476041442,2266.11205058995,0.0,1.0
2013-04-05,53.714,53.778,53.5075,53.67,4200,14.2218916278256,14.2388369505381,14.167216485011,14.2102417184607,15862.7843541297,0.0,1.0
2013-04-08,54.21,54.21,53.87,53.87,5200,14.3532178788477,14.3532178788477,14.2631958519374,14.2631958519374,19639.6377717796,0.0,1.0
2013-04-09,54.5958,54.6,54.59,54.59,4200,14.4553664023242,14.4564784391272,14.4538307324534,14.4538307324534,15862.7843541297,0.0,1.0
2013-04-10,55.0975,55.1599,54.92,54.92,2100,14.5882018461504,14.6047235357951,14.5412050526898,14.5412050526898,7931.39217706483,0.0,1.0
2013-04-11,55.2875,55.2875,54.94,54.94,400,14.6385082729532,14.6385082729532,14.5465004660375,14.5465004660375,1510.74136705997,0.0,1.0
2013-04-12,54.9781,55.14,54.89,55.14,900,14.5565882284648,14.5994545995142,14.5332619326683,14.5994545995142,3399.16807588494,0.0,1.0
2013-04-15,54.05,54.78,54.05,54.78,2900,14.3108545720664,14.5041371592562,14.3108545720664,14.5041371592562,10952.8749111848,0.0,1.0
2013-04-16,54.55,54.569,54.1,54.1,3100,14.443239905758,14.4482705484383,14.3240931054355,14.3240931054355,11708.2455947148,0.0,1.0
2013-04-17,53.8376,54.0421,53.62,53.92,4900,14.2546172823142,14.3087628837941,14.1970031850916,14.2764343853066,18506.5817464846,0.0,1.0
2013-04-18,53.35,53.5875,53.35,53.46,900,14.1255151048981,14.1883981384016,14.1255151048981,14.1546398783102,3399.16807588493,0.0,1.0
2013-04-19,53.8292,53.8292,53.47,53.47,1100,14.2523932087082,14.2523932087082,14.1572875849841,14.1572875849841,4154.53875941491,0.0,1.0
2013-04-22,54.168,54.168,53.62,53.65,3600,14.3420975108176,14.3420975108176,14.1970031850916,14.2049463051131,13596.6723035397,0.0,1.0
2013-04-23,54.7275,54.7275,54.56,54.57,700,14.4902366992186,14.4902366992186,14.4458876124319,14.4485353191057,2643.79739235494,0.0,1.0
2013-04-24,54.801,54.9299,54.69,54.69,3000,14.5096973432712,14.5438262822969,14.4803077991917,14.4803077991917,11330.5602529498,0.0,1.0
2013-04-25,54.8,54.8,54.8,54.8,0,14.5094325726038,14.5094325726038,14.5094325726038,14.5094325726038,0,0.0,1.0
2013-04-26,54.94,55.168,54.926,55.009,3500,14.5465004660375,14.6068681782009,14.5427936766941,14.564769642087,13218.9869617747,0.0,1.0
2013-04-29,55.44,55.44,55.2535,55.37,2400,14.6788857997291,14.6788857997291,14.6295060702622,14.6603518530123,9064.44820235985,0.0,1.0
2013-04-30,55.47,55.4929,55.4699,55.4929,600,14.6868289197506,14.6928921680337,14.6868024426839,14.6928921680337,2266.11205058996,0.0,1.0
2013-05-01,55.164,55.326,55.16,55.221,900,14.6058090955314,14.6487019436475,14.6047500128618,14.6209010235722,3399.16807588492,0.0,1.0
2013-05-02,55.5425,55.5425,55.3101,55.3101,700,14.7060247931359,14.7060247931359,14.6444920900361,14.6444920900361,2643.79739235495,0.0,1.0
2013-05-03,56.2199,56.28,55.87,55.87,1200,14.8853804432214,14.9012931603311,14.792737186704,14.792737186704,4532.2241011799,0.0,1.0
2013-05-06,56.1855,56.3536,56.12,56.23,1900,14.8762723322634,14.9207802814505,14.8589298535498,14.8880546269619,7176.02149353485,0.0,1.0
2013-05-07,56.5099,56.51,56.3675,56.38,2900,14.9621639367625,14.9621904138293,14.9244605937271,14.9277702270694,10952.8749111848,0.0,1.0
2013-05-08,56.682,56.8,56.6,56.6,4700,15.0077309686192,15.0389739073704,14.9860197738938,14.9860197738938,17751.2110629546,0.0,1.0
2013-05-09,56.58,56.58,56.58,56.58,200,14.9807243605461,14.9807243605461,14.9807243605461,14.9807243605461,755.370683529985,0.0,1.0
2013-05-10,56.68,56.7,56.4955,56.62,2200,15.0072014272844,15.0124968406321,14.9583512391522,14.9913151872414,8309.07751882985,0.0,1.0
2013-05-13,56.8099,56.8099,56.6,56.6,700,15.0415951369775,15.0415951369775,14.9860197738938,14.9860197738938,2643.79739235495,0.0,1.0
2013-05-14,57.3262,57.3475,57.1801,57.29,2100,15.1782962325475,15.1839358477628,15.1396132380428,15.1687115343882,7931.39217706484,0.0,1.0
2013-05-15,57.49,57.82,57.22,57.29,4000,15.2216656678649,15.3090399881014,15.1501775876714,15.1687115343882,15107.4136705997,0.0,1.0
2013-05-16,57.541,57.77,57.541,57.6,2000,15.2351689719014,15.2958014547322,15.2351689719014,15.250790441277,7553.70683529986,0.0,1.0
2013-05-17,58.079,58.079,57.67,57.786,4000,15.3776155909536,15.3776155909536,15.2693243879939,15.3000377854103,15107.4136705997,0.0,1.0
2013-05-20,58.1299,58.3299,58.085,58.1875,2200,15.3910924179234,15.4440465514001,15.3792042149579,15.4063432083647,8309.07751882986,0.0,1.0
2013-05-21,58.27,58.3753,58.0,58.0,7800,15.4281867884238,15.4560671396993,15.3566987082303,15.3566987082303,29459.4566576695,0.0,1.0
2013-05-22,57.606,58.6599,57.606,58.339,5700,15.2523790652813,15.5314208716366,15.2523790652813,15.4464559644733,21528.0644806046,0.0,1.0
2013-05-23,57.64,57.64,57.2234,57.2234,2500,15.2613812679724,15.2613812679724,15.1510778079405,15.1510778079405,9442.1335441248,0.0,1.0
2013-05-24,57.5,57.61,57.4,57.44,4700,15.2243133745387,15.2534381479509,15.1978363078004,15.2084271344957,17751.2110629547,0.0,1.0
2013-05-28,58.06,58.41,57.93,58.29,3100,15.3725849482733,15.4652546818575,15.3381647615135,15.4334822017715,11708.2455947148,0.0,1.0
2013-05-29,57.63,57.87,57.45,57.84,16900,15.2587335612985,15.3222785214705,15.2110748411695,15.314335401449,63828.8227582839,0.0,1.0
2013-05-30,57.9743,58.16,57.8601,57.8601,3000,15.3498941020786,15.3990620150117,15.3196572918634,15.3196572918634,11330.5602529498,0.0,1.0
2013-05-31,57.09,57.99,57.09,57.71,3500,15.1157574009116,15.3540510015565,15.1157574009116,15.2799152146892,13218.9869617747,0.0,1.0
2013-06-03,57.2151,57.26,57.03,57.16,3600,15.1488802114012,15.1607684143667,15.0998711608686,15.1342913476284,13596.6723035397,0.0,1.0
2013-06-04,57.258,57.6299,57.1028,57.6299,800,15.160238873032,15.2587070842318,15.1191464654541,15.2587070842318,3021.48273411993,0.0,1.0
2013-06-05,56.4358,56.85,56.4358,56.85,1600,14.9425444303094,15.0522124407396,14.9425444303094,15.0522124407396,6042.96546823989,0.0,1.0
2013-06-06,56.73,56.76,56.174,56.3901,5700,15.0204399606536,15.0283830806751,14.8732274695885,14.93044441081,21528.0644806045,0.0,1.0
2013-06-07,57.54,57.54,57.08,57.15,1400,15.234904201234,15.234904201234,15.1131096942377,15.1316436409546,5287.59478470991,0.0,1.0
2013-06-10,57.528,57.79,57.49,57.79,1700,15.2317269532254,15.3010968680799,15.2216656678649,15.3010968680799,6420.65081000489,0.0,1.0
2013-06-11,57.16,57.49,56.99,57.0,4000,15.1342913476284,15.2216656678649,15.0892803341732,15.0919280408471,15107.4136705997,0.0,1.0
2013-06-12,56.58,57.18,56.41,57.18,5300,14.9807243605461,15.1395867609761,14.9357133470909,15.1395867609761,20017.3231135446,0.0,1.0
2013-06-13,57.2275,57.25,56.781,56.781,2700,15.1521633676768,15.1581207076929,15.0339432646901,15.0339432646901,10197.5042276548,0.0,1.0
2013-06-14,57.0,57.1535,57.0,57.1535,4700,15.0919280408471,15.1325703382904,15.0919280408471,15.1325703382904,17751.2110629546,0.0,1.0
2013-06-17,57.26,57.6,57.26,57.49,1700,15.1607684143667,15.250790441277,15.1607684143667,15.2216656678649,6420.65081000488,0.0,1.0
2013-06-18,57.7301,57.95,57.38,57.38,1800,15.2852371051036,15.3434601748612,15.1925408944527,15.1925408944527,6798.33615176987,0.0,1.0
2013-06-19,57.34,57.83,57.1713,57.76,1900,15.1819500677574,15.3116876947752,15.1372832561698,15.2931537480584,7176.02149353485,0.0,1.0
2013-06-20,55.77,56.59,55.57,56.57,8600,14.7662601199656,14.9833720672199,14.713305986489,14.9780766538723,32480.9393917894,0.0,1.0
2013-06-21,55.71,56.0,55.252,55.2755,3900,14.7503738799226,14.8271573734638,14.6291089142611,14.6353310249446,14729.7283288347,0.0,1.0
2013-06-24,55.05,55.19,54.42,54.59,2700,14.6418073154688,14.6790435193592,14.4742443979621,14.5194597884004,10151.4107375918,0.24996,1.0
2013-06-25,55.37,55.37,55.2375,55.25,2300,14.7269186386468,14.7269186386468,14.6916772313934,14.6950018924551,8647.49803572635,0.0,1.0
2013-06-26,55.9062,55.96,55.614,55.7,14100,14.869533299547,14.8838426407563,14.7918160225701,14.8146896906741,53012.9227407571,0.0,1.0
2013-06-27,56.13,56.38,56.13,56.18,10700,14.9290580311946,14.9955512524274,14.9290580311946,14.9423566754412,40229.6647749008,0.0,1.0
2013-06-28,56.25,56.2584,55.95,55.95,1900,14.9609747773864,14.9632089496198,14.881182911907,14.881182911907,7143.58533386088,0.0,1.0
2013-07-01,56.25,56.75,56.17,56.17,3500,14.9609747773864,15.093961219852,14.9396969465919,14.9396969465919,13159.2361413227,0.0,1.0
2013-07-02,56.149,56.27,56.05,56.1381,2700,14.9341115160083,14.966294235085,14.9077802004001,14.9312124115626,10151.4107375918,0.0,1.0
2013-07-03,56.3199,56.439,56.3159,56.439,600,14.9795662820431,15.0112436526384,14.9785023905033,15.0112436526384,2255.86905279817,0.0,1.0
2013-07-05,56.858,56.87,56.36,56.7599,4200,15.1226862914246,15.1258779660438,14.9902317947288,15.0965943514128,15791.0833695872,0.0,1.0
2013-07-08,57.24,57.37,57.15,57.23,7300,15.2242879334684,15.2588644085094,15.2003503738245,15.2216282046191,27446.4068090444,0.0,1.0
2013-07-09,57.76,57.76,57.449,57.7,4400,15.3625938336326,15.3625938336326,15.279876266419,15.3466354605368,16543.03972052,0.0,1.0
2013-07-10,57.63,57.76,57.54,57.6099,9800,15.3280173585916,15.3625938336326,15.3040797989478,15.3226713036045,36845.8611957035,0.0,1.0
2013-07-11,58.3399,58.3399,58.131,58.131,2200,15.5168315096043,15.5168315096043,15.4612697739422,15.4612697739422,8271.51986025999,0.0,1.0
2013-07-12,58.4309,58.6699,58.201,58.6699,10800,15.5410350421331,15.6046025616317,15.4798878758874,15.6046025616317,40605.6429503671,0.0,1.0
2013-07-15,58.68,58.7292,58.47,58.47,3900,15.6072888877695,15.6203747537081,15.5514345819339,15.5514345819339,14663.1488431881,0.0,1.0
2013-07-16,58.43,58.68,58.361,58.6799,5100,15.5407956665366,15.6072888877695,15.5224435374764,15.607262290481,19174.8869487845,0.0,1.0
2013-07-17,58.472,58.72,58.46,58.65,7500,15.5519665277037,15.6179278031667,15.5487748530846,15.5993097012215,28198.3631599773,0.0,1.0
2013-07-18,58.97,59.06,58.78,58.78,15000,15.6844210243995,15.7083585840434,15.6338861762626,15.6338861762626,56396.7263199546,0.0,1.0
2013-07-19,58.79,58.88,58.7599,58.7699,3100,15.6365459051119,15.6604834647557,15.6285401212755,15.6311998501248,11655.3234394572,0.0,1.0
2013-07-22,59.06,59.07,58.87,59.07,2700,15.7083585840434,15.7110183128927,15.6578237359064,15.7110183128927,10151.4107375918,0.0,1.0
2013-07-23,59.04,59.17,58.936,59.17,6100,15.7030391263447,15.7376156013858,15.6753779463119,15.7376156013858,22934.6687034482,0.0,1.0
2013-07-24,58.812,59.53,58.796,59.53,2100,15.6423973085804,15.8333658399611,15.6381417424215,15.8333658399611,7895.54168479361,0.0,1.0
2013-07-25,58.91,58.92,58.58,58.66,6800,15.6684626513037,15.671122380153,15.5806915992763,15.6019694300708,25566.5159317126,0.0,1.0
2013-07-26,58.915,58.915,58.6656,58.6656,4000,15.6697925157283,15.6697925157283,15.6034588782264,15.6034588782264,15039.1270186545,0.0,1.0
2013-07-29,58.83,59.01,58.7,59.01,5000,15.6471848205092,15.6950599397968,15.6126083454681,15.6950599397968,18798.9087733181,0.0,1.0
2013-07-30,58.88,59.0109,58.78,58.83,5200,15.6604834647557,15.6952993153932,15.6338861762626,15.6471848205092,19550.8651242509,0.0,1.0
2013-07-31,59.068,59.2599,58.97,59.01,13000,15.7104863671228,15.7615265637411,15.6844210243995,15.6950599397968,48877.1628106272,0.0,1.0
2013-08-01,59.56,59.58,59.15,59.15,3300,15.841345026509,15.8466644842076,15.7322961436872,15.7322961436872,12407.27979039,0.0,1.0
2013-08-02,59.572,59.58,59.29,59.55,3600,15.8445367011282,15.8466644842076,15.7695323475776,15.8386852976597,13535.2143167891,0.0,1.0
2013-08-05,59.5728,59.6016,59.56,59.58,3000,15.8447494794361,15.8524094985222,15.841345026509,15.8466644842076,11279.3452639909,0.0,1.0
2013-08-06,59.28,59.99,59.199,59.99,5600,15.7668726187282,15.9557133670295,15.7453288150488,15.9557133670295,21054.7778261164,0.0,1.0
2013-08-07,59.048,59.51,58.82,59.51,24300,15.7051669094242,15.8280463822624,15.6445250916598,15.8280463822624,91362.6966383261,0.0,1.0
2013-08-08,59.35,60.02,59.04,60.02,6800,15.7854907206734,15.9636925535774,15.7030391263447,15.9636925535774,25566.5159317127,0.0,1.0
2013-08-09,59.1553,59.31,58.96,59.24,6400,15.7337057999773,15.7748518052762,15.6817612955502,15.756233703331,24062.6032298472,0.0,1.0
2013-08-12,59.09,59.134,58.921,59.02,1800,15.7163377705913,15.7280405775283,15.6713883530379,15.6977196686461,6767.60715839453,0.0,1.0
2013-08-13,59.345,59.345,59.11,59.11,1100,15.7841608562488,15.7841608562488,15.7216572282899,15.7216572282899,4135.75993012999,0.0,1.0
2013-08-14,59.0875,59.36,59.03,59.36,3500,15.715672838379,15.7881504495228,15.7003793974954,15.7881504495228,13159.2361413227,0.0,1.0
2013-08-15,58.1743,58.332,58.1,58.3043,2900,15.4727863998597,15.5147303238134,15.4530246145093,15.5073628749008,10903.3670885245,0.0,1.0
2013-08-16,58.09,58.09,58.0007,58.08,900,15.45036488566,15.45036488566,15.4266135070356,15.4477051568107,3383.80357919726,0.0,1.0
2013-08-19,57.894,58.02,57.894,58.0,3200,15.3982342002134,15.4317467837148,15.3982342002134,15.4264273260162,12031.3016149236,0.0,1.0
2013-08-20,57.866,58.06,57.72,57.72,2100,15.3907869594354,15.442385699112,15.3519549182354,15.3519549182354,7895.5416847936,0.0,1.0
2013-08-21,57.3519,57.63,57.3519,57.49,2200,15.2540502992922,15.3280173585916,15.2540502992922,15.2907811547012,8271.51986025997,0.0,1.0
2013-08-22,57.99,58.01,56.07,57.81,3100,15.4237675971669,15.4290870548655,14.9130996580987,15.3758924778792,11655.3234394572,0.0,1.0
2013-08-23,58.16,58.1681,58.16,58.1681,2000,15.4689829876052,15.4711373679731,15.4689829876052,15.4711373679731,7519.56350932724,0.0,1.0
2013-08-26,58.2101,58.3486,58.2101,58.29,1500,15.4823082291402,15.5191454737032,15.4823082291402,15.5035594626462,5639.67263199545,0.0,1.0
2013-08-27,57.145,57.64,57.07,57.64,1700,15.1990205093999,15.3306770874409,15.17907254303,15.3306770874409,6391.62898292817,0.0,1.0
2013-08-28,57.33,57.44,57.11,57.11,1500,15.2482254931122,15.2774825104546,15.1897114584273,15.1897114584273,5639.67263199544,0.0,1.0
2013-08-29,57.529,57.53,57.1301,57.1301,1500,15.3011540972135,15.3014200700984,15.1950575134144,15.1950575134144,5639.67263199545,0.0,1.0
2013-08-30,57.24,57.5,56.97,57.5,4400,15.2242879334684,15.2934408835505,15.1524752545369,15.2934408835505,16543.0397205199,0.0,1.0
2013-09-03,57.2851,57.76,57.2214,57.38,4800,15.2362833105788,15.3625938336326,15.2193408378086,15.2615241373588,18046.9524223854,0.0,1.0
2013-09-04,57.8252,57.9,57.25,57.25,3100,15.3799352657302,15.399830037523,15.2269476623177,15.2269476623177,11655.3234394572,0.0,1.0
2013-09-05,57.94,58.0,57.9,57.9,700,15.4104689529203,15.4264273260162,15.399830037523,15.399830037523,2631.84722826454,0.0,1.0
2013-09-06,58.07,58.24,57.45,57.45,9000,15.4450454279614,15.4902608183997,15.2801422393039,15.2801422393039,33838.0357919726,0.0,1.0
2013-09-09,58.3811,58.47,58.326,58.36,16000,15.5277895924635,15.5514345819339,15.5131344865038,15.5221775645914,60156.508074618,0.0,1.0
2013-09-10,58.8675,58.8675,58.7575,58.84,2400,15.6571588036941,15.6571588036941,15.6279017863516,15.6498445493585,9023.4762111927,0.0,1.0
2013-09-11,59.0,59.0,58.76,58.95,1500,15.6924002109475,15.6924002109475,15.628566718564,15.6791015667009,5639.67263199543,0.0,1.0
2013-09-12,58.8419,59.0,58.771,59.0,9600,15.6503498978398,15.6924002109475,15.6314924202982,15.6924002109475,36093.9048447709,0.0,1.0
2013-09-13,58.98,59.02,58.98,58.99,2000,15.6870807532489,15.6977196686461,15.6870807532489,15.6897404820982,7519.56350932723,0.0,1.0
2013-09-16,59.42,59.73,59.42,59.73,700,15.8041088226186,15.8865604169473,15.8041088226186,15.8865604169473,2631.84722826454,0.0,1.0
2013-09-17,59.61,59.61,59.494,59.58,5700,15.8546436707556,15.8546436707556,15.8237908161035,15.8466644842076,21430.7560015827,0.0,1.0
2013-09-18,60.188,60.4,59.391,59.62,5100,16.0083759982459,16.0647622498513,15.7963956089556,15.8573033996049,19174.8869487845,0.0,1.0
2013-09-19,60.1203,60.41,60.04,60.41,5900,15.990369633936,16.0674219787006,15.969012011276,16.0674219787006,22182.7123525154,0.0,1.0
2013-09-20,59.63,60.11,59.58,60.11,1900,15.8599631284542,15.9876301132212,15.8466644842076,15.9876301132212,7143.5853338609,0.0,1.0
2013-09-23,59.061,59.22,59.0,59.1713,7500,15.7759875094948,15.81845854815,15.7596935890045,15.8054501231028,28077.9570681965,0.25327,1.0
2013-09-24,59.329,59.38,58.99,59.18,7900,15.847573914272,15.8611967002557,15.7570224544979,15.8077740101235,29575.4481118336,0.0,1.0
2013-09-25,58.87,59.046,58.87,59.0,800,15.7249688404186,15.7719808077349,15.7249688404186,15.7596935890045,2994.98208727429,0.0,1.0
2013-09-26,58.95,59.11,58.82,59.11,2900,15.7463379164715,15.7890760685772,15.7116131678855,15.7890760685772,10856.8100663693,0.0,1.0
2013-09-27,58.7869,58.8699,58.7,58.83,2500,15.7027717126686,15.7249421290735,15.6795595538062,15.7142843023921,9359.31902273218,0.0,1.0
2013-09-30,58.61,58.61,58.24,58.24,1700,15.6555193432467,15.6555193432467,15.5566873665021,15.5566873665021,6364.33693545786,0.0,1.0
2013-10-01,58.95,58.95,58.77,58.77,3800,15.7463379164715,15.7463379164715,15.6982574953525,15.6982574953525,14226.1649145528,0.0,1.0
2013-10-02,58.6813,58.84,58.59,58.59,800,15.6745645322788,15.7169554368987,15.6501770742335,15.6501770742335,2994.9820872743,0.0,1.0
2013-10-03,58.534,58.534,58.24,58.5,1900,15.6352187209964,15.6352187209964,15.5566873665021,15.626136863674,7113.08245727646,0.0,1.0
2013-10-04,58.78,58.78,58.3,58.38,2100,15.7009286298591,15.7009286298591,15.5727141735417,15.5940832495946,7861.827979095,0.0,1.0
2013-10-07,58.49,58.56,58.18,58.25,6900,15.6234657291674,15.6421636707136,15.5406605594624,15.5593585010087,25831.7205027407,0.0,1.0
2013-10-08,57.63,58.34,57.63,58.34,3600,15.3937481615988,15.5833987115682,15.3937481615988,15.5833987115682,13477.4193927343,0.0,1.0
2013-10-09,57.62,57.62,57.58,57.58,2500,15.3910770270922,15.3910770270922,15.3803924890658,15.3803924890658,9359.31902273216,0.0,1.0
2013-10-10,58.9212,58.9212,58.34,58.416,4300,15.7386450490924,15.7386450490924,15.5833987115682,15.6036993338184,16098.0287190993,0.0,1.0
2013-10-11,59.24,59.2699,59.2,59.21,2000,15.8238008171632,15.8317875093379,15.8131162791367,15.8157874136433,7487.45521818572,0.0,1.0
2013-10-14,59.6387,59.6387,59.3,59.3,1500,15.9302989499418,15.9302989499418,15.8398276242028,15.8398276242028,5615.59141363928,0.0,1.0
2013-10-15,59.4233,59.58,59.4233,59.58,2500,15.8727627126694,15.9146193903879,15.8727627126694,15.9146193903879,9359.31902273213,0.0,1.0
2013-10-16,59.89,59.926,59.5,59.5,4600,15.9974245600929,16.0070406443167,15.8932503143351,15.8932503143351,17221.1470018272,0.0,1.0
2013-10-17,60.275,60.275,59.88,59.88,900,16.1002632385974,16.1002632385974,15.9947534255863,15.9947534255863,3369.35484818358,0.0,1.0
2013-10-18,60.64,60.64,60.5,60.58,3300,16.1977596480887,16.1977596480887,16.1603637649962,16.181732841049,12354.3011100065,0.0,1.0
2013-10-21,60.75,60.83,60.62,60.83,5300,16.2271421276614,16.2485112037143,16.1924173790755,16.2485112037143,19841.7563281922,0.0,1.0
2013-10-22,61.11,61.23,60.9,60.99,9100,16.3233029698994,16.3553565839788,16.2672091452606,16.2912493558201,34067.9212427451,0.0,1.0
2013-10-23,60.845,60.845,60.59,60.81,2000,16.2525179054742,16.2525179054742,16.1844039755557,16.2431689347011,7487.45521818574,0.0,1.0
2013-10-24,60.99,61.03,60.8775,60.94,4200,16.2912493558201,16.3019338938465,16.2611990926207,16.277893683287,15723.65595819,0.0,1.0
2013-10-25,60.98,61.23,60.98,61.23,800,16.2885782213135,16.3553565839788,16.2885782213135,16.3553565839788,2994.98208727429,0.0,1.0
2013-10-28,61.3016,61.39,61.15,61.2656,9500,16.3744819070461,16.3980947360845,16.3339875079259,16.3648658228223,35565.4122863822,0.0,1.0
2013-10-29,61.53,61.53,61.27,61.27,1300,16.4354906191771,16.4354906191771,16.3660411220052,16.3660411220052,4866.84589182072,0.0,1.0
2013-10-30,61.32,61.33,61.29,61.2908,3000,16.3793967945383,16.3820679290449,16.3713833910184,16.3715970817789,11231.1828272786,0.0,1.0
2013-10-31,61.1555,61.5181,61.1,61.1,1800,16.3354566319045,16.4323119691142,16.3206318353928,16.3206318353928,6738.70969636716,0.0,1.0
2013-11-01,61.2015,61.3175,61.0,61.3175,9600,16.3477438506349,16.3787290109116,16.2939204903267,16.3787290109116,35939.7850472915,0.0,1.0
2013-11-04,61.4996,61.51,61.3119,61.4393,4000,16.427370370277,16.4301483501639,16.3772331755879,16.4112634292021,14974.9104363714,0.0,1.0
2013-11-05,61.48,61.5175,61.331,61.5099,3800,16.422134946644,16.4321517010438,16.3823350424955,16.4301216388188,14226.1649145529,0.0,1.0
2013-11-06,61.604,61.8175,61.5704,61.67,2100,16.455257014526,16.5122857362421,16.4462820025838,16.4728865022696,7861.82797909501,0.0,1.0
2013-11-07,61.2348,61.62,61.13,61.62,3600,16.3566387285419,16.4595308297366,16.3286452389126,16.4595308297366,13477.4193927343,0.0,1.0
2013-11-08,61.5299,61.58,61.04,61.04,5300,16.435463907832,16.4488462917101,16.3046050283531,16.3046050283531,19841.7563281922,0.0,1.0
2013-11-11,61.8775,61.9399,61.8,61.87,6900,16.5283125432818,16.5449804226031,16.5076112508556,16.5263091924019,25831.7205027408,0.0,1.0
2013-11-12,61.7396,61.8475,61.596,61.79,2500,16.4914775984356,16.520299139762,16.4531201069207,16.504940116349,9359.31902273218,0.0,1.0
2013-11-13,62.01,62.23,61.51,61.51,2100,16.5637050754944,16.6224700346398,16.4301483501639,16.4301483501639,7861.82797909502,0.0,1.0
2013-11-14,62.4211,62.5084,62.201,62.27,1700,16.6735154150612,16.6968344193039,16.6147237445707,16.6331545726663,6364.33693545786,0.0,1.0
2013-11-15,62.73,62.73,62.5156,62.62,1500,16.7560267599704,16.7560267599704,16.6987576361487,16.7266442803977,5615.59141363929,0.0,1.0
2013-11-18,62.4738,62.85,62.4738,62.85,900,16.687592293911,16.7880803740497,16.687592293911,16.7880803740497,3369.35484818358,0.0,1.0
2013-11-19,62.515,62.659,62.351,62.659,1200,16.6985973680783,16.7370617049735,16.6547907621698,16.7370617049735,4492.47313091142,0.0,1.0
2013-11-20,62.166,62.6075,62.07,62.49,5200,16.6053747737975,16.7233053622644,16.5797318825341,16.6919195318117,19467.3835672829,0.0,1.0
2013-11-21,62.79,62.79,62.5,62.5,4300,16.7720535670101,16.7720535670101,16.6945906663183,16.6945906663183,16098.0287190993,0.0,1.0
2013-11-22,62.901,62.95,62.8,62.8,3400,16.8017031600334,16.8147917191158,16.7747247015167,16.7747247015167,12728.6738709158,0.0,1.0
2013-11-25,63.026,63.38,62.9899,63.23,9800,16.8350923413661,16.9296505029001,16.8254495457972,16.8895834853009,36688.53056911,0.0,1.0
2013-11-26,63.152,63.226,62.861,63.07,5300,16.8687486361494,16.8885150314983,16.791018622007,16.8468453331952,19841.7563281921,0.0,1.0
2013-11-27,63.3,63.3,63.1085,63.22,3800,16.9082814268472,16.9082814268472,16.8571292010456,16.8869123507943,14226.1649145529,0.0,1.0
2013-11-29,63.3,63.47,63.3,63.3255,1500,16.9082814268472,16.9536907134596,16.9082814268472,16.9150928198391,5615.5914136393,0.0,1.0
2013-12-02,63.0,63.3599,63.0,63.32,1900,16.8281473916489,16.9242815225418,16.8281473916489,16.9136236958604,7113.08245727644,0.0,1.0
2013-12-03,62.909,63.0675,62.73,63.0675,2700,16.8038400676387,16.8461775495685,16.7560267599704,16.8461775495685,10108.0645445507,0.0,1.0
2013-12-04,62.9904,63.1499,62.47,62.7,3300,16.8255831025225,16.868187697903,16.6865772627985,16.7480133564506,12354.3011100065,0.0,1.0
2013-12-05,62.52,62.888,62.4238,62.72,3100,16.6999329353316,16.7982306851748,16.674236621378,16.7533556254638,11605.5555881879,0.0,1.0
2013-12-06,63.2416,63.34,63.011,63.1,1600,16.8926820013286,16.9189659648737,16.8310856396062,16.854858736715,5989.96417454859,0.0,1.0
2013-12-09,63.55,63.59,63.27,63.5,1700,16.9750597895125,16.9857443275389,16.9002680233274,16.9617041169794,6364.33693545786,0.0,1.0
2013-12-10,63.3275,63.3599,63.2,63.211,6400,16.9156270467404,16.9242815225418,16.8815700817811,16.8845083297384,23959.8566981943,0.0,1.0
2013-12-11,62.422,63.3,62.422,63.3,2900,16.6737558171668,16.9082814268472,16.6737558171668,16.9082814268472,10856.8100663693,0.0,1.0
2013-12-12,62.3977,62.51,62.14,62.236,33700,16.6672649603157,16.697261800825,16.5984298240803,16.6240727153438,126163.62042643,0.0,1.0
2013-12-13,62.2928,62.4175,62.001,62.001,2800,16.6392447593414,16.6725538066388,16.5613010544385,16.5613010544385,10482.43730546,0.0,1.0
2013-12-16,62.623,62.779,62.52,62.52,6400,16.7274456207497,16.7691153190528,16.6999329353316,16.6999329353316,23959.8566981943,0.0,1.0
2013-12-17,62.5966,62.78,62.24,62.78,7700,16.7203938256522,16.7693824325034,16.6251411691465,16.7693824325034,28826.7025900151,0.0,1.0
2013-12-18,63.4268,63.4268,62.0,62.5799,6700,16.942151412391,16.942151412391,16.5610339409878,16.7159330310262,25082.9749809223,0.0,1.0
2013-12-19,63.31,63.4375,63.15,63.27,2400,16.9109525613538,16.9450095263131,16.8682144092481,16.9002680233274,8984.94626182289,0.0,1.0
2013-12-20,63.7,63.83,63.61,63.69,1800,17.0151268071117,17.0498515556976,16.9910865965522,17.012455672605,6738.70969636714,0.0,1.0
2013-12-23,64.02,64.129,63.93,63.95,2600,17.1006031113232,17.1297184774453,17.0765629007637,17.0819051697769,9733.69178364145,0.0,1.0
2013-12-24,63.995,63.995,63.959,63.959,1000,17.1808546764398,17.1808546764398,17.1711896906073,17.1711896906073,3724.78559449995,0.32544,1.0
2013-12-26,64.31,64.31,64.03,64.1125,2900,17.2654233024743,17.2654233024743,17.1902511904437,17.2124001163098,10801.8782240499,0.0,1.0
2013-12-27,64.27,64.92,64.22,64.92,8100,17.2546844293271,17.4291911179697,17.241260837893,17.4291911179697,30170.7633154495,0.0,1.0
2013-12-30,64.1703,64.35,64.17,64.35,8900,17.2279177880076,17.2761621756216,17.227837246459,17.2761621756216,33150.5917910495,0.0,1.0
2013-12-31,64.47,64.59,64.34,64.34,2900,17.3083787950633,17.340595414505,17.2734774573348,17.2734774573348,10801.8782240498,0.0,1.0
2014-01-02,64.0899,64.39,63.91,64.39,7800,17.2063326529817,17.2869010487688,17.1580345710019,17.2869010487688,29053.3276370995,0.0,1.0
2014-01-03,64.165,64.21,63.8901,64.15,4000,17.2264948873156,17.2385761196062,17.1526919816112,17.2224678098854,14899.1423779998,0.0,1.0
2014-01-06,63.959,64.03,63.641,64.03,5800,17.1711896906073,17.1902511904437,17.0858156490868,17.1902511904437,21603.7564480997,0.0,1.0
2014-01-07,64.11,64.38,63.94,63.94,27300,17.2117289367381,17.284216330482,17.1660887258624,17.1660887258624,101686.646729849,0.0,1.0
2014-01-08,64.138,64.224,63.9023,63.99,4100,17.2192461479412,17.2423347252078,17.1559673379211,17.1795123172964,15271.6209374498,0.0,1.0
2014-01-09,64.136,64.39,63.9,64.39,8700,17.2187092042838,17.2869010487688,17.1553498527151,17.2869010487688,32405.6346721496,0.0,1.0
2014-01-10,64.22,64.22,63.901,63.9325,3900,17.241260837893,17.241260837893,17.1556183245438,17.1640751871473,14526.6638185498,0.0,1.0
2014-01-13,63.42,64.2875,63.42,64.15,7400,17.0264833749483,17.259382686329,17.0264833749483,17.2224678098854,27563.4133992995,0.0,1.0
2014-01-14,64.15,64.16,63.65,63.66,14100,17.2224678098854,17.2251525281722,17.0882318955449,17.0909166138317,52519.4768824491,0.0,1.0
2014-01-15,64.4411,64.55,64.2499,64.37,11900,17.3006199592144,17.3298565413578,17.2492881455706,17.2815316121952,44324.9485745493,0.0,1.0
2014-01-16,64.3,64.3,64.3,64.3,700,17.2627385841875,17.2627385841875,17.2627385841875,17.2627385841875,2607.34991614996,0.0,1.0
2014-01-17,64.11,64.332,64.07,64.14,4300,17.2117289367381,17.2713296827053,17.2009900635909,17.2197830915986,16016.5780563498,0.0,1.0
2014-01-21,64.18,64.5399,63.8,64.4,16200,17.2305219647458,17.3271449758881,17.128502669847,17.2895857670556,60341.5266308991,0.0,1.0
2014-01-22,64.23,64.2799,64.04,64.088,6300,17.2439455561799,17.257342300431,17.1929359087305,17.2058225565072,23466.1492453496,0.0,1.0
2014-01-23,63.442,63.7575,63.31,63.7575,10900,17.0323897551792,17.1170926171281,16.9969514737933,17.1170926171281,40600.1629800494,0.0,1.0
2014-01-24,62.31,63.04,62.31,63.0,5200,16.7284796451124,16.9244640800495,16.7284796451124,16.9137252069022,19368.8850913996,0.0,1.0
2014-01-27,62.2,62.41,61.74,62.41,7600,16.6989477439575,16.7553268279805,16.5754507027642,16.7553268279805,28308.3705181995,0.0,1.0
2014-01-28,62.41,62.41,62.17,62.28,5600,16.7553268279805,16.7553268279805,16.690893589097,16.7204254902519,20858.7993291996,0.0,1.0
2014-01-29,61.72,61.98,61.5815,61.854,9900,16.5700812661906,16.6398839416476,16.5328979179183,16.6060564912338,36875.3773855494,0.0,1.0
2014-01-30,62.1787,62.429,62.135,62.135,2500,16.6932292940065,16.7604277927254,16.6814970750932,16.6814970750932,9311.96398624988,0.0,1.0
2014-01-31,61.8001,62.08,61.55,61.64,5800,16.5915858596679,16.6667311245157,16.5244410553148,16.5486035198961,21603.7564480997,0.0,1.0
2014-02-03,60.66,61.89,60.66,61.81,3600,16.2855011277887,16.6157214770663,16.2855011277887,16.5942437307719,13409.2281401998,0.0,1.0
2014-02-04,60.92,60.92,60.6635,60.6635,4600,16.3553038032458,16.3553038032458,16.2864407791891,16.2864407791891,17134.0137346997,0.0,1.0
2014-02-05,60.9099,60.989,60.22,60.44,6800,16.3525922377761,16.3738283594248,16.1673735231691,16.2264373254789,25328.5420425996,0.0,1.0
2014-02-06,61.5,61.5158,61.01,61.01,2500,16.5110174638808,16.5152593187739,16.3794662678271,16.3794662678271,9311.96398624983,0.0,1.0
2014-02-07,62.3199,62.3199,61.7201,61.85,800,16.7311375162163,16.7311375162163,16.5701081133734,16.6049826039191,2979.82847559995,0.0,1.0
2014-02-10,62.43,62.43,62.15,62.43,4800,16.7606962645541,16.7606962645541,16.6855241525234,16.7606962645541,17878.9708535997,0.0,1.0
2014-02-11,63.2344,63.2512,62.665,62.7575,5800,16.9766550035451,16.9811653302669,16.8237871442941,16.8486207884471,21603.7564480996,0.0,1.0
2014-02-12,63.258,63.42,63.15,63.32,9700,16.9829909387019,17.0264833749483,16.9539959812044,16.9996361920802,36130.4202666495,0.0,1.0
2014-02-13,63.45,63.5,62.83,62.83,2400,17.0345375298087,17.0479611212427,16.8680849960265,16.8680849960265,8939.48542679985,0.0,1.0
2014-02-14,63.89,63.945,63.4617,63.4617,3900,17.1526651344283,17.1674310850058,17.0376786502043,17.0376786502043,14526.6638185498,0.0,1.0
2014-02-18,63.95,63.96,63.78,63.78,2700,17.1687734441492,17.171458162436,17.1231332332734,17.1231332332734,10056.9211051498,0.0,1.0
2014-02-19,63.72,63.95,63.71,63.77,4500,17.1070249235526,17.1687734441492,17.1043402052657,17.1204485149866,16761.5351752497,0.0,1.0
2014-02-20,63.8,63.93,63.54,63.65,12400,17.128502669847,17.1634040075756,17.05869999439,17.0882318955449,46187.3413717994,0.0,1.0
2014-02-21,63.72,64.07,63.72,63.72,2900,17.1070249235526,17.2009900635909,17.1070249235526,17.1070249235526,10801.8782240498,0.0,1.0
2014-02-24,64.19,64.486,63.92,63.92,9000,17.2332066830326,17.3126743443222,17.1607192892887,17.1607192892887,33523.0703504995,0.0,1.0
2014-02-25,63.9301,64.1548,63.785,63.972,10000,17.1634308547584,17.223756474663,17.1244755924168,17.1746798243802,37247.8559449995,0.0,1.0
2014-02-26,63.8301,64.25,63.7901,64.0101,6300,17.1365836718903,17.2493149927535,17.1258447987431,17.1849086010529,23466.1492453497,0.0,1.0
2014-02-27,64.2411,64.2411,63.77,63.77,3200,17.2469255934782,17.2469255934782,17.1204485149866,17.1204485149866,11919.3139023998,0.0,1.0
2014-02-28,64.5,64.77,64.399,64.399,1900,17.3164329499237,17.3889203436676,17.2893172952269,17.2893172952269,7077.0926295499,0.0,1.0
2014-03-03,64.162,64.286,64.16,64.16,3000,17.2256894718296,17.258979978586,17.2251525281722,17.2251525281722,11174.3567834998,0.0,1.0
2014-03-04,65.0534,65.07,64.7,64.7,7000,17.4650052599158,17.4694618922719,17.3701273156599,17.3701273156599,26073.4991614996,0.0,1.0
2014-03-05,65.0,65.1599,64.93,65.12,6100,17.4506688642642,17.4935975096703,17.4318758362565,17.4828854837059,22721.1921264497,0.0,1.0
2014-03-06,65.18,65.386,65.13,65.386,9300,17.4989937934268,17.5542989901351,17.4855702019927,17.5542989901351,34640.5060288494,0.0,1.0
2014-03-07,65.0,65.55,65.0,65.55,900,17.4506688642642,17.5983283700388,17.4506688642642,17.5983283700388,3352.30703504995,0.0,1.0
2014-03-10,65.0,65.06,65.0,65.06,1000,17.4506688642642,17.4667771739851,17.4506688642642,17.4667771739851,3724.78559449995,0.0,1.0
2014-03-11,64.928,65.449,64.928,65.26,2300,17.4313388925992,17.571212715342,17.4313388925992,17.5204715397213,8567.00686734986,0.0,1.0
2014-03-12,65.04,65.04,64.7,64.7,800,17.4614077374115,17.4614077374115,17.3701273156599,17.3701273156599,2979.82847559995,0.0,1.0
2014-03-13,64.2832,64.895,64.05,64.895,3700,17.2582282574657,17.4224793222527,17.1956206270173,17.4224793222527,13781.7066996498,0.0,1.0
2014-03-14,64.188,64.5199,64.188,64.27,3700,17.2326697393753,17.3217755393145,17.2326697393753,17.2546844293271,13781.7066996497,0.0,1.0
2014-03-17,64.7496,64.75,64.31,64.31,5500,17.3834435183625,17.383550907094,17.2654233024743,17.2654233024743,20486.3207697497,0.0,1.0
2014-03-18,65.18,65.2299,64.984,65.0,16900,17.4989937934268,17.512390537678,17.4463733150053,17.4506688642642,62948.876547049,0.0,1.0
2014-03-19,64.75,65.212,64.75,65.212,1900,17.383550907094,17.5075848919446,17.383550907094,17.5075848919446,7077.09262954988,0.0,1.0
2014-03-20,65.35,65.35,64.89,64.89,3300,17.5446340043026,17.5446340043026,17.4211369631093,17.4211369631093,12291.7924618498,0.0,1.0
2014-03-21,65.26,65.97,65.26,65.97,2600,17.5204715397213,17.7110865380848,17.5204715397213,17.7110865380848,9684.44254569983,0.0,1.0
2014-03-24,64.642,64.8079,64.59,64.8079,2300,17.4248740909645,17.4695940348353,17.4108569898116,17.4695940348353,8532.43468066692,0.26192,1.0
2014-03-25,65.0729,65.16,64.9,64.95,3400,17.5410273387879,17.5645059832191,17.4944204774543,17.5078984593321,12613.1643105511,0.0,1.0
2014-03-26,64.76,65.3,64.76,65.12,4800,17.4566821281963,17.6022443324771,17.4566821281963,17.5537235977168,17806.8202031309,0.0,1.0
2014-03-27,64.39,64.76,64.3131,64.73,4100,17.3569450623002,17.4566821281963,17.336215926172,17.4485953390696,15209.992256841,0.0,1.0
2014-03-28,64.87,65.1082,64.73,64.8969,1700,17.4863336883276,17.5505427939937,17.4485953390696,17.4935848425778,6306.58215527552,0.0,1.0
2014-03-31,65.55,65.55,65.29,65.48,12800,17.6696342418664,17.6696342418664,17.5995487361015,17.6507650672374,47484.8538750157,0.0,1.0
2014-04-01,65.85,65.9168,65.62,65.84,10200,17.7505021331335,17.7685087169223,17.6885034164954,17.7478065367579,37839.4929316532,0.0,1.0
2014-04-02,65.99,66.07,65.89,66.07,7300,17.7882404823915,17.809805253396,17.7612845186358,17.809805253396,27081.2057255949,0.0,1.0
2014-04-03,66.1475,66.1475,65.9,65.99,3100,17.8306961253067,17.8306961253067,17.7639801150113,17.7882404823915,11500.2380478554,0.0,1.0
2014-04-04,65.3899,66.18,65.2,66.16,4000,17.6264777438935,17.8394568135273,17.5752883687214,17.8340656207762,14839.0168359424,0.0,1.0
2014-04-07,64.8296,65.25,64.49,65.25,7000,17.4754434789703,17.5887663505993,17.3839010260559,17.5887663505993,25968.2794628992,0.0,1.0
2014-04-08,64.7775,64.85,64.31,64.64,3900,17.4613994218535,17.4809424955764,17.3353802912956,17.4243349716894,14468.0414150439,0.0,1.0
2014-04-09,65.45,65.45,64.756,64.9575,4000,17.6426782781107,17.6426782781107,17.4556038896461,17.5099201566138,14839.0168359424,0.0,1.0
2014-04-10,64.23,65.51,64.04,65.51,9800,17.313815520291,17.6588518563641,17.2625991891552,17.6588518563641,36355.591248059,0.0,1.0
2014-04-11,63.6996,64.2,63.51,64.04,7900,17.1708410885308,17.3057287311643,17.1197325812499,17.2625991891552,29307.0582509862,0.0,1.0
2014-04-14,63.76,64.9,63.76,64.22,12100,17.1871224906392,17.4944204774543,17.1871224906392,17.3111199239155,44888.0259287259,0.0,1.0
2014-04-15,64.44,64.56,63.72,64.56,8800,17.370423044178,17.4027702006849,17.1763401051369,17.4027702006849,32645.8370390734,0.0,1.0
2014-04-16,65.12,65.12,64.53,65.06,8000,17.5537235977168,17.5537235977168,17.3946834115582,17.5375500194634,29678.0336718849,0.0,1.0
2014-04-17,65.04,65.31,64.87,65.17,5500,17.5321588267123,17.6049399288527,17.4863336883276,17.5672015795947,20403.6481494208,0.0,1.0
2014-04-21,65.3712,65.3712,65.24,65.2575,3200,17.6214369786712,17.6214369786712,17.5860707542237,17.5907880478809,11871.2134687539,0.0,1.0
2014-04-22,65.7275,65.7699,65.33,65.33,5800,17.7174810775328,17.7289104061652,17.6103311216038,17.6103311216038,21516.5744121165,0.0,1.0
2014-04-23,65.4756,65.65,65.3957,65.65,7400,17.6495790048321,17.6965902056221,17.6280411897913,17.6965902056221,27452.1811464935,0.0,1.0
2014-04-24,65.5325,65.9,65.5325,65.9,6500,17.6649169482091,17.7639801150113,17.6649169482091,17.7639801150113,24113.4023584065,0.0,1.0
2014-04-25,65.2,65.5,65.06,65.5,9700,17.5752883687214,17.6561562599885,17.5375500194634,17.6561562599885,35984.6158271604,0.0,1.0
2014-04-28,65.25,65.812,64.86,65.388,6800,17.5887663505993,17.7402588669063,17.483638091952,17.6259655805821,25226.3286211021,0.0,1.0
2014-04-29,65.82,65.85,65.7,65.7,2900,17.7424153440068,17.7505021331335,17.7100681874999,17.7100681874999,10758.2872060583,0.0,1.0
2014-04-30,65.8876,66.0,65.7,65.7,3600,17.7606375755056,17.7909360787671,17.7100681874999,17.7100681874999,13355.1151523482,0.0,1.0
2014-05-01,65.9,66.06,65.851,66.06,5100,17.7639801150113,17.8071096570205,17.7507716927711,17.8071096570205,18919.7464658267,0.0,1.0
2014-05-02,65.837,66.16,65.79,66.01,3700,17.7469978578453,17.8340656207762,17.7343285548801,17.7936316751426,13726.0905732467,0.0,1.0
2014-05-05,65.88,65.9,65.33,65.39,8600,17.7585889222602,17.7639801150113,17.6103311216038,17.6265046998572,31903.8861972762,0.0,1.0
2014-05-06,65.41,65.78,65.31,65.7,6600,17.6318958926084,17.7316329585045,17.6049399288527,17.7100681874999,24484.377779305,0.0,1.0
2014-05-07,65.73,65.73,65.1925,65.1925,7600,17.7181549766266,17.7181549766266,17.5732666714397,17.5732666714397,28194.1319882907,0.0,1.0
2014-05-08,65.8,66.1975,65.7,66.0,3900,17.7370241512556,17.8441741071846,17.7100681874999,17.7909360787671,14468.0414150439,0.0,1.0
2014-05-09,65.9164,65.9164,65.566,65.566,2600,17.7684008930673,17.7684008930673,17.6739471960673,17.6739471960673,9645.36094336257,0.0,1.0
2014-05-12,66.42,66.42,66.1,66.1,1700,17.904151126541,17.904151126541,17.8178920425228,17.8178920425228,6306.58215527554,0.0,1.0
2014-05-13,66.5576,66.78,66.48,66.78,9500,17.9412425326689,18.0011925960616,17.9203247047945,18.0011925960616,35242.6649853632,0.0,1.0
2014-05-14,66.2364,66.4575,66.2364,66.35,1900,17.8546599770856,17.9142596129494,17.8546599770856,17.885281951912,7048.53299707264,0.0,1.0
2014-05-15,65.63,66.01,65.346,66.01,4000,17.6911990128709,17.7936316751426,17.6146440758047,17.7936316751426,14839.0168359425,0.0,1.0
2014-05-16,65.758,65.758,65.49,65.5475,2500,17.7257026464782,17.7257026464782,17.6534606636129,17.6689603427725,9274.38552246404,0.0,1.0
2014-05-19,65.98,66.04,65.5601,65.5601,4600,17.7855448860159,17.8017184642693,17.6723567942057,17.6723567942057,17064.8693613338,0.0,1.0
2014-05-20,65.74,65.97,65.49,65.77,4300,17.7208505730022,17.7828492896403,17.6534606636129,17.7289373621289,15951.9430986381,0.0,1.0
2014-05-21,66.1099,66.1099,65.91,65.91,3100,17.8205606829346,17.8205606829346,17.7666757113869,17.7666757113869,11500.2380478554,0.0,1.0
2014-05-22,66.37,66.37,66.16,66.23,2800,17.8906731446632,17.8906731446632,17.8340656207762,17.8529347954052,10387.3117851597,0.0,1.0
2014-05-23,66.5241,66.56,66.26,66.4575,2400,17.9322122848107,17.941889475799,17.8610215845319,17.9142596129494,8903.41010156547,0.0,1.0
2014-05-27,66.7135,66.9596,66.71,66.9596,2700,17.983266880164,18.0496055069668,17.9823234214326,18.0496055069668,10016.3363642612,0.0,1.0
2014-05-28,66.95,67.0,66.8,66.8,2900,18.0470177344463,18.0604957163241,18.0065837888127,18.0065837888127,10758.2872060583,0.0,1.0
2014-05-29,67.1599,67.1599,66.84,67.0,9200,18.1035983023695,18.1035983023695,18.017366174315,18.0604957163241,34129.7387226676,0.0,1.0
2014-05-30,67.188,67.239,67.0501,67.239,3800,18.1111729281849,18.1249204697003,18.0740006541657,18.1249204697003,14097.0659941453,0.0,1.0
2014-06-02,67.23,67.4065,67.2192,67.3,4900,18.1224944329623,18.1700717089911,18.1195831888766,18.1413636075913,18177.7956240294,0.0,1.0
2014-06-03,67.4,67.42,67.16,67.42,1400,18.168319571347,18.1737107640981,18.1036252583333,18.1737107640981,5193.65589257984,0.0,1.0
2014-06-04,67.53,67.53,67.36,67.36,2000,18.2033623242294,18.2033623242294,18.1575371858447,18.1575371858447,7419.50841797121,0.0,1.0
2014-06-05,67.7901,67.902,67.535,67.535,7000,18.273474785958,18.3036385094006,18.2047101224172,18.2047101224172,25968.2794628992,0.0,1.0
2014-06-06,68.1201,68.3099,68.1201,68.16,2800,18.3624294663518,18.4135918855601,18.3624294663518,18.3731848958903,10387.3117851597,0.0,1.0
2014-06-09,68.29,68.5,68.29,68.385,3700,18.4082276487728,18.4648351726597,18.4082276487728,18.4338358143407,13726.0905732467,0.0,1.0
2014-06-10,68.2549,68.27,68.12,68.17,1500,18.3987661054945,18.4028364560216,18.3624025103881,18.3758804922659,5564.63131347842,0.0,1.0
2014-06-11,68.14,68.14,67.9536,68.11,3500,18.3677937031392,18.3677937031392,18.3175477866986,18.3597069140125,12984.1397314496,0.0,1.0
2014-06-12,67.51,68.79,67.51,68.79,3400,18.1979711314782,18.5430074675513,18.1979711314782,18.5430074675513,12613.1643105511,0.0,1.0
2014-06-13,67.6507,67.89,67.61,67.72,3400,18.2358981724825,18.3004037937499,18.224927095234,18.2545786553652,12613.1643105511,0.0,1.0
2014-06-16,67.7672,67.9699,67.66,67.9699,4200,18.2673018702579,18.3219416087907,18.2384050771118,18.3219416087907,15580.9676777396,0.0,1.0
2014-06-17,68.0,68.1174,67.677,67.677,5100,18.3300553538812,18.3617016553304,18.2429875909503,18.2429875909503,18919.7464658266,0.0,1.0
2014-06-18,68.424,68.424,67.9,68.12,4000,18.4443486402054,18.4443486402054,18.3030993901255,18.3624025103881,14839.0168359424,0.0,1.0
2014-06-19,68.54,68.54,68.51,68.51,500,18.475617558162,18.475617558162,18.4675307690353,18.4675307690353,1854.87710449281,0.0,1.0
2014-06-20,68.61,68.84,68.61,68.84,3400,18.494486732791,18.5564854494292,18.494486732791,18.5564854494292,12613.1643105511,0.0,1.0
2014-06-23,68.43,68.61,68.302,68.61,4000,18.5240520338383,18.572778168079,18.4894023383782,18.572778168079,14776.4646471512,0.28968,1.0
2014-06-24,68.099,68.58,68.01,68.46,3000,18.4344500869846,18.5646571457055,18.41035772061,18.5321730562117,11082.3484853633,0.0,1.0
2014-06-25,68.1091,68.185,67.96,67.96,3500,18.437184164517,18.4577303511218,18.3968226833209,18.3968226833209,12929.4065662572,0.0,1.0
2014-06-26,67.98,68.1399,67.7116,68.02,2700,18.4022366982365,18.445521747487,18.3295806180688,18.4130647280678,9974.11363682706,0.0,1.0
2014-06-27,68.2499,68.2499,67.92,68.16,2600,18.475298829523,18.475298829523,18.3859946534897,18.4509628324772,9604.70202064826,0.0,1.0
2014-06-30,68.22,68.37,68.1,68.1,2900,18.4672048772241,18.5078099890914,18.4347207877303,18.4347207877303,10712.9368691846,0.0,1.0
2014-07-01,68.71,68.71,67.81,67.81,5200,18.5998482426571,18.5998482426571,18.3562175714537,18.3562175714537,19209.4040412966,0.0,1.0
2014-07-02,68.745,68.835,68.65,68.82,1700,18.6093227687595,18.6336858358799,18.5836061979103,18.6296253246931,6279.99747503925,0.0,1.0
2014-07-03,69.12,69.14,68.88,68.88,4100,18.7108355484276,18.7162495633433,18.64586736944,18.64586736944,15145.87626333,0.0,1.0
2014-07-07,68.94,69.19,68.81,69.19,4200,18.6621094141869,18.7297846006323,18.6269183172353,18.7297846006323,15515.2878795087,0.0,1.0
2014-07-08,68.55,68.69,68.55,68.69,900,18.5565361233321,18.5944342277415,18.5565361233321,18.5944342277415,3324.70454560901,0.0,1.0
2014-07-09,68.82,68.82,68.68,68.68,1400,18.6296253246931,18.6296253246931,18.5917272202837,18.5917272202837,5171.76262650291,0.0,1.0
2014-07-10,68.474,68.57,68.25,68.41,2700,18.5359628666527,18.5619501382477,18.4753258995976,18.5186380189227,9974.11363682702,0.0,1.0
2014-07-11,68.501,68.501,68.31,68.31,1300,18.5432717867888,18.5432717867888,18.4915679443445,18.4915679443445,4802.35101032412,0.0,1.0
2014-07-14,68.95,68.99,68.84,68.86,3100,18.6648164216447,18.675644451476,18.6350393396088,18.6404533545244,11451.7601015422,0.0,1.0
2014-07-15,68.751,68.96,68.71,68.96,1800,18.6109469732342,18.6675234291026,18.5998482426571,18.6675234291026,6649.40909121802,0.0,1.0
2014-07-16,69.214,69.4,68.98,69.25,6400,18.7362814185311,18.7866317572465,18.6729374440182,18.7460266453792,23642.3434354419,0.0,1.0
2014-07-17,68.47,69.235,68.47,69.0,4900,18.5348800636696,18.7419661341925,18.5348800636696,18.6783514589338,18101.1691927601,0.0,1.0
2014-07-18,68.89,68.93,68.52,68.52,3000,18.6485743768978,18.6594024067291,18.5484151009586,18.5484151009586,11082.3484853634,0.0,1.0
2014-07-21,68.8899,68.8899,68.795,68.8,2000,18.6485473068233,18.6485473068233,18.6228578060486,18.6242113097775,7388.23232357557,0.0,1.0
2014-07-22,69.3112,69.33,69.144,69.33,3800,18.7625935310211,18.7676827050418,18.7173323663264,18.7676827050418,14037.6414147936,0.0,1.0
2014-07-23,69.3908,69.48,69.36,69.36,2500,18.7841413103853,18.808287816909,18.7758037274152,18.7758037274152,9235.29040446947,0.0,1.0
2014-07-24,69.47,69.53,69.27,69.27,3700,18.8055808094512,18.8218228541981,18.7514406602949,18.7514406602949,13668.2297986148,0.0,1.0
2014-07-25,69.166,69.5,69.0,69.5,9000,18.7232877827336,18.8137018318247,18.6783514589338,18.8137018318247,33247.0454560901,0.0,1.0
2014-07-28,69.11,69.23,68.7198,68.99,4800,18.7081285409698,18.7406126304636,18.6025011099658,18.675644451476,17731.7575765814,0.0,1.0
2014-07-29,68.94,69.04,68.94,69.04,1700,18.6621094141869,18.6891794887651,18.6621094141869,18.6891794887651,6279.99747503925,0.0,1.0
2014-07-30,68.87,69.25,68.54,69.25,2400,18.6431603619822,18.7460266453792,18.5538291158743,18.7460266453792,8865.8787882907,0.0,1.0
2014-07-31,67.63,68.24,67.6,68.24,4800,18.307491437213,18.4726188921398,18.2993704148395,18.4726188921398,17731.7575765814,0.0,1.0
2014-08-01,67.16,67.4704,66.96,67.4704,9700,18.1802620866956,18.2642875981862,18.1261219375393,18.2642875981862,35832.9267693416,0.0,1.0
2014-08-04,67.3901,67.489,67.01,67.44,114100,18.2425503283,18.2693226320578,18.1396569748283,18.2560582955145,421498.654059986,0.0,1.0
2014-08-05,67.105,67.4,66.91,67.4,1300,18.1653735456776,18.2452302656832,18.1125869002502,18.2452302656832,4802.35101032413,0.0,1.0
2014-08-06,67.041,67.3832,67.03,67.07,4400,18.1480486979476,18.2406824931541,18.145070989744,18.1558990195752,16254.1111118663,0.0,1.0
2014-08-07,66.66,67.1,66.5148,67.05,1700,18.0449117138048,18.1640200419487,18.0056059655173,18.1504850046596,6279.99747503923,0.0,1.0
2014-08-08,67.51,67.51,66.73,66.84,6600,18.2750073477192,18.2750073477192,18.0638607660095,18.0936378480455,24381.1666677994,0.0,1.0
2014-08-11,67.7354,67.93,67.627,67.748,7100,18.3360232958184,18.3887016609475,18.3066793349756,18.3394341252152,26228.2247486932,0.0,1.0
2014-08-12,67.57,67.83,67.42,67.78,121500,18.2912493924661,18.3616315863693,18.2506442805988,18.3480965490802,448835.113657216,0.0,1.0
2014-08-13,68.0,68.07,67.81,67.82,2100,18.4076507131522,18.4265997653569,18.3562175714537,18.3589245789115,7757.64393975435,0.0,1.0
2014-08-14,68.2463,68.2463,68.0,68.0,4100,18.4743243068382,18.4743243068382,18.4076507131522,18.4076507131522,15145.8762633299,0.0,1.0
2014-08-15,68.331,68.331,67.84,68.3156,3100,18.4972526600059,18.4972526600059,18.3643385938271,18.4930838685209,11451.7601015422,0.0,1.0
2014-08-18,68.8,68.8,68.628,68.69,1200,18.6242113097775,18.6242113097775,18.5776507815031,18.5944342277415,4432.93939414535,0.0,1.0
2014-08-19,69.28,69.29,69.0,69.2,6600,18.7541476677527,18.7568546752105,18.6783514589338,18.7324916080902,24381.1666677994,0.0,1.0
2014-08-20,69.39,69.45,69.19,69.32,4900,18.7839247497887,18.8001667945356,18.7297846006323,18.764975697584,18101.1691927601,0.0,1.0
2014-08-21,69.779,69.779,69.34,69.34,3100,18.8892273398977,18.8892273398977,18.7703897124996,18.7703897124996,11451.7601015422,0.0,1.0
2014-08-22,69.57,69.7399,69.46,69.52,7500,18.8326508840294,18.8786429407377,18.8028738019934,18.8191158467403,27705.8712134084,0.0,1.0
2014-08-25,69.83,70.0,69.83,69.96,4900,18.9030330779326,18.9490522047155,18.9030330779326,18.9382241748842,18101.1691927602,0.0,1.0
2014-08-26,69.96,70.03,69.88,69.88,3000,18.9382241748842,18.9571732270889,18.9165681152217,18.9165681152217,11082.3484853634,0.0,1.0
2014-08-27,70.04,70.08,69.8,70.08,7200,18.9598802345467,18.970708264378,18.8949120555591,18.970708264378,26597.6363648722,0.0,1.0
2014-08-28,69.93,69.954,69.71,69.87,14700,18.9301031525108,18.9365999704095,18.8705489884388,18.9138611077639,54303.5075782804,0.0,1.0
2014-08-29,70.04,70.17,69.83,70.17,3700,18.9598802345467,18.9950713314984,18.9030330779326,18.9950713314984,13668.2297986149,0.0,1.0
2014-09-02,70.0,70.13,69.84,70.06,2300,18.9490522047155,18.9842433016671,18.9057400853904,18.9652942494624,8496.46717211191,0.0,1.0
2014-09-03,70.122,70.16,69.9856,70.16,2100,18.9820776957008,18.9923643240405,18.9451541139762,18.9923643240405,7757.64393975438,0.0,1.0
2014-09-04,69.872,70.2501,69.872,70.2501,1400,18.9144025092554,19.0167544612355,18.9144025092554,19.0167544612355,5171.76262650291,0.0,1.0
2014-09-05,70.12,70.12,69.76,69.76,2700,18.9815362942093,18.9815362942093,18.8840840257279,18.8840840257279,9974.11363682702,0.0,1.0
2014-09-08,70.03,70.19,69.937,70.19,1700,18.9571732270889,19.000485346414,18.9319980577312,19.000485346414,6279.99747503925,0.0,1.0
2014-09-09,69.5999,69.8537,69.5476,69.83,8400,18.8407448363282,18.9094486856076,18.8265871873239,18.9030330779326,31030.5757590175,0.0,1.0
2014-09-10,69.85,69.85,69.45,69.57,2700,18.9084470928482,18.9084470928482,18.8001667945356,18.8326508840294,9974.11363682705,0.0,1.0
2014-09-11,69.969,69.969,69.74,69.74,2100,18.9406604815962,18.9406604815962,18.8786700108123,18.8786700108123,7757.64393975438,0.0,1.0
2014-09-12,69.655,70.05,69.46,70.05,4500,18.8556604474208,18.9625872420046,18.8028738019934,18.9625872420046,16623.5227280451,0.0,1.0
2014-09-15,69.68,69.77,69.543,69.77,3000,18.8624279660654,18.8867910331857,18.8253419638933,18.8867910331857,11082.3484853633,0.0,1.0
2014-09-16,70.14,70.23,69.64,69.69,15100,18.9869503091249,19.0113133762453,18.8515999362341,18.8651349735232,55781.1540429957,0.0,1.0
2014-09-17,70.25,70.37,70.1,70.37,7200,19.0167273911609,19.0492114806547,18.9761222792936,19.0492114806547,26597.6363648721,0.0,1.0
2014-09-18,70.613,70.62,70.46,70.46,4400,19.1149917618796,19.1168866671001,19.073574547775,19.073574547775,16254.1111118663,0.0,1.0
2014-09-19,70.46,70.89,70.46,70.89,3000,19.073574547775,19.1899758684611,19.073574547775,19.1899758684611,11082.3484853634,0.0,1.0
2014-09-22,69.705,69.93,69.68,69.81,867,18.9551646275552,19.0163497942032,18.9483662757055,18.9837177053243,3188.27275771304,0.31758,1.0
2014-09-23,69.2577,69.57,69.2577,69.5601,3375,18.833528516259,18.9184535275664,18.833528516259,18.9157613802339,12411.0963751805,0.0,1.0
2014-09-24,69.7115,69.7115,69.21,69.38,1708,18.9569321990362,18.9569321990362,18.8205572609296,18.8667860535081,6280.93410631355,0.0,1.0
2014-09-25,68.54,68.993,68.54,68.993,8057,18.6383614313555,18.7615475668735,18.6383614313555,18.7615475668735,29628.5047392086,0.0,1.0
2014-09-26,69.26,69.26,68.744,68.79,4580,18.8341539646292,18.8341539646292,18.6938359824497,18.7063449498533,16842.317451356,0.0,1.0
2014-09-29,68.9285,69.057,68.698,68.71,1600,18.7440078191011,18.7789513476089,18.6813270150461,18.684590223934,5883.77902230778,0.0,1.0
2014-09-30,68.86,69.15,68.69,68.89,5771,18.7253803350327,18.8042412164901,18.6791515424542,18.7335383572524,21222.0554610864,0.0,1.0
2014-10-01,67.924,68.76,67.62,68.76,11446,18.4708500417769,18.6981869276336,18.3881820832836,18.6981869276336,42091.0841808344,0.0,1.0
2014-10-02,67.8539,67.98,67.218,67.93,5539,18.4517874631902,18.4860783499204,18.2788645855392,18.4724816462209,20368.9075028517,0.0,1.0
2014-10-03,68.6788,68.735,68.38,68.38,36287,18.6761058808255,18.6913885757838,18.5948519795169,18.5948519795169,133440.430864051,0.0,1.0
2014-10-06,68.48,68.98,68.48,68.98,4794,18.622045386916,18.7580124239116,18.622045386916,18.7580124239116,17629.2728955897,0.0,1.0
2014-10-07,67.6911,68.37,67.69,68.37,3561,18.4075165959444,18.592132638777,18.407217468463,18.592132638777,13095.0856865238,0.0,1.0
2014-10-08,67.87,67.87,67.29,67.721,73845,18.4561656017814,18.4561656017814,18.2984438388665,18.4156474247567,271554.788688949,0.0,1.0
2014-10-09,67.43,68.55,67.2801,68.53,1913,18.3365146092253,18.6410807720954,18.295751691534,18.6356420906156,7034.79329354674,0.0,1.0
2014-10-10,66.77,67.5,66.77,67.3,7527,18.1570381203911,18.3555499944047,18.1570381203911,18.3011631796064,27679.5029380692,0.0,1.0
2014-10-13,66.028,66.6901,66.028,66.57,10273,17.9552630374897,18.1353105878792,17.9552630374897,18.1026513055929,37777.5386851048,0.0,1.0
2014-10-14,65.6435,66.2574,65.6435,65.99,5085,17.8507043860401,18.0176447140632,17.8507043860401,17.944929542678,18699.3852052719,0.0,1.0
2014-10-15,65.04,65.15,63.65,64.89,37075,17.6865921723864,17.7165049205254,17.3086038095386,17.6458020612877,136338.192032538,0.0,1.0
2014-10-16,65.11,65.4946,64.18,64.18,9014,17.7056275575658,17.8102134024228,17.452728868754,17.452728868754,33147.7400669264,0.0,1.0
2014-10-17,65.79,66.22,65.47,65.56,5121,17.8905427278798,18.007474379696,17.8035238242026,17.8279978908618,18831.7702332738,0.0,1.0
2014-10-20,66.45,66.45,65.71,65.7764,6459,18.0700192167139,18.0700192167139,17.8687880019605,17.8868444244735,23752.0804406788,0.0,1.0
2014-10-21,67.6,67.61,66.77,66.95,55955,18.3827434018038,18.3854627425437,18.1570381203911,18.2059862537095,205766.78449577,0.0,1.0
2014-10-22,67.23,67.944,67.23,67.91,8702,18.2821277944271,18.4762887232568,18.2821277944271,18.4670429647411,32000.4031575764,0.0,1.0
2014-10-23,68.07,68.19,67.935,68.11,4616,18.5105524165796,18.5431845054586,18.4738413165908,18.5214297795393,16974.702479358,0.0,1.0
2014-10-24,68.4,68.4,67.96,67.96,7730,18.6002906609967,18.6002906609967,18.4806396684406,18.4806396684406,28426.0074015245,0.0,1.0
2014-10-27,68.44,68.52,68.09,68.31,27753,18.6111680239564,18.6329227498757,18.5159910980595,18.5758165943375,102057.824503817,0.0,1.0
2014-10-28,69.2,69.26,68.68,68.82,11448,18.8178379201897,18.8341539646292,18.6764322017143,18.714502972073,42098.4389046122,0.0,1.0
2014-10-29,69.057,69.44,68.9,69.44,2407,18.7789513476089,18.8831020979476,18.7362576979923,18.8831020979476,8851.4100666843,0.0,1.0
2014-10-30,69.54,69.67,68.845,69.16,5062,18.9102955053467,18.9456469349655,18.7213013239228,18.80696055723,18614.8058818262,0.0,1.0
2014-10-31,70.4,70.4,70.02,70.3,26248,19.1441588089791,19.1441588089791,19.0408238608624,19.11696540158,96523.3948609592,0.0,1.0
2014-11-03,70.25,70.64,70.19,70.53,34215,19.1033686978804,19.209422986737,19.087052653441,19.179510238598,125820.937030163,0.0,1.0
2014-11-04,70.0871,70.28,69.86,70.28,24623,19.0590706372273,19.1115267201002,18.9973144090239,19.1115267201002,90547.6817914277,0.0,1.0
2014-11-05,70.5407,70.82,70.26,70.82,18138,19.1824199331897,19.2583711200554,19.1060880386203,19.2583711200554,66699.9899416365,0.0,1.0
2014-11-06,70.85,70.909,70.44,70.5,5893,19.2665291422751,19.2825732526406,19.1550361719387,19.1713522163782,21670.6936115374,0.0,1.0
2014-11-07,70.97,71.13,70.74,71.13,5844,19.2991612311541,19.3426706829927,19.2366163941361,19.3426706829927,21490.5028789792,0.0,1.0
2014-11-10,71.14,71.2,70.89,71.2,3134,19.3453900237326,19.361706068172,19.2774065052348,19.361706068172,11524.8521599454,0.0,1.0
2014-11-11,71.23,71.41,71.11,71.41,3658,19.3698640903918,19.4188122237102,19.3372320015128,19.4188122237102,13451.7897897512,0.0,1.0
2014-11-12,71.18,71.18,71.0531,71.0531,1444,19.3562673866922,19.3562673866922,19.3217589527027,19.3217589527027,5310.11056763278,0.0,1.0
2014-11-13,71.2001,71.45,71.07,71.45,3083,19.3617332615794,19.4296895866698,19.3263546385532,19.4296895866698,11337.3067036093,0.0,1.0
2014-11-14,71.33,71.49,71.26,71.49,45127,19.3970574977909,19.4405669496295,19.3780221126115,19.4405669496295,165948.309962302,0.0,1.0
2014-11-17,71.48,71.48,71.2,71.2,9465,19.4378476088896,19.4378476088896,19.361706068172,19.361706068172,34806.2302788394,0.0,1.0
2014-11-18,71.807,71.89,71.68,71.68,2892,19.5267700510847,19.549340579226,19.4922344236878,19.4922344236878,10634.9305828213,0.0,1.0
2014-11-19,71.68,71.93,71.49,71.93,7882,19.4922344236878,19.5602179421856,19.4405669496295,19.5602179421856,28984.9664086437,0.0,1.0
2014-11-20,71.732,71.89,71.4,71.4,7299,19.5063749955354,19.549340579226,19.4160928829703,19.4160928829703,26841.0644273903,0.0,1.0
2014-11-21,72.21,72.56,72.032,72.56,9120,19.6363594829031,19.7315364088,19.5879552177327,19.7315364088,33537.5404271544,0.0,1.0
2014-11-24,72.392,72.62,72.2601,72.62,7442,19.6858514843695,19.7478524532395,19.6499833800101,19.7478524532395,27366.9271775091,0.0,1.0
2014-11-25,72.34,72.48,72.32,72.419,8160,19.671710912522,19.7097816828808,19.6662722310422,19.6931937043673,30007.2730137697,0.0,1.0
2014-11-26,72.424,72.424,72.3469,72.4,1391,19.6945533747373,19.6945533747373,19.6735872576325,19.6880269569615,5115.21038751882,0.0,1.0
2014-11-28,72.357,72.69,72.357,72.69,2274,19.6763337917798,19.7668878384189,19.6763337917798,19.7668878384189,8362.32093545495,0.0,1.0
2014-12-01,71.95,72.0599,71.84,72.01,3934,19.5656566236654,19.5955421783971,19.5357438755264,19.5819726681049,14466.7416710993,0.0,1.0
2014-12-02,72.38,72.43,72.19,72.22,6708,19.6825882754816,19.6961849791812,19.6309208014233,19.639078823643,24667.7435510254,0.0,1.0
2014-12-03,72.73,72.78,72.4,72.4,14544,19.7777652013786,19.7913619050781,19.6880269569615,19.6880269569615,53483.5513127776,0.0,1.0
2014-12-04,72.551,72.669,72.3,72.54,3968,19.7290890021341,19.7611772228651,19.6608335495623,19.7260977273202,14591.7719753233,0.0,1.0
2014-12-05,72.61,72.86,72.61,72.74,15063,19.7451331124996,19.8131166309974,19.7451331124996,19.7804845421185,55392.1021331389,0.0,1.0
2014-12-08,72.21,72.66,71.97,72.66,5012,19.6363594829031,19.7587298161992,19.5710953051453,19.7587298161992,18430.9377873792,0.0,1.0
2014-12-09,72.13,72.14,71.27,71.32,5144,19.6146047569838,19.6173240977238,19.3807414533514,19.394338157051,18916.3495567196,0.0,1.0
2014-12-10,70.985,71.94,70.91,71.84,27882,19.3032402422639,19.5629372829255,19.2828451867146,19.5357438755264,102532.204187491,0.0,1.0
2014-12-11,71.1,71.92,71.08,71.3,11566,19.3345126607729,19.5574986014457,19.3290739792931,19.3888994755712,42532.3676075074,0.0,1.0
2014-12-12,70.28,70.99,70.28,70.87,20274,19.1115267201002,19.3045999126339,19.1115267201002,19.271967823755,74554.8349364173,0.0,1.0
2014-12-15,69.68,70.63,69.5399,70.63,11034,18.9483662757055,19.2067036459971,18.9102683119393,19.2067036459971,40576.01108259,0.0,1.0
2014-12-16,69.29,70.15,68.7431,69.27,9063,18.8423119868489,19.0761752904813,18.6935912417831,18.8368733053691,33327.9307994846,0.0,1.0
2014-12-17,70.4301,70.44,69.43,69.8,20418,19.1523440246062,19.1550361719387,18.8803827572077,18.9809983645844,75084.3750484253,0.0,1.0
2014-12-18,72.11,72.1566,71.27,71.73,80193,19.609166075504,19.621838203352,19.3807414533514,19.5058311273874,294898.681959955,0.0,1.0
2014-12-19,72.27,72.48,71.93,72.076,18272,19.7403008440048,19.7976616185619,19.6474310185314,19.6873104141759,66894.4941840157,0.32223,1.0
2014-12-22,72.4,72.487,71.67,71.67,5027,19.7758098949211,19.7995736443804,19.5764129166988,19.5764129166988,18404.0401851492,0.0,1.0
2014-12-23,72.84,72.9008,72.668,72.668,104586,19.8959943749455,19.9126016849125,19.8490131691178,19.8490131691178,382893.365188784,0.0,1.0
2014-12-24,72.85,72.909,72.76,72.84,4781,19.8987258404006,19.9148414865857,19.8741426513047,19.8959943749455,17503.4247314896,0.0,1.0
2014-12-26,72.96,73.0649,72.96,72.99,3484,19.9287719604067,19.9574250330307,19.9287719604067,19.936966356772,12755.0578884145,0.0,1.0
2014-12-29,73.0899,73.1049,72.9551,73.02,5570,19.9642536966684,19.968350894851,19.9274335423337,19.9451607531373,20391.9840523735,0.0,1.0
2014-12-30,72.8,72.99,72.6201,72.99,14562,19.8850685131251,19.936966356772,19.8359294495878,19.936966356772,53312.0416105317,0.0,1.0
2014-12-31,71.98,72.83,71.971,72.8,3190,19.6610883458069,19.8932629094904,19.6586300268973,19.8850685131251,11678.7125901385,0.0,1.0
2015-01-02,71.83,72.39,71.67,72.39,2425,19.6201163639804,19.773078429466,19.5764129166988,19.773078429466,8878.01819156295,0.0,1.0
2015-01-05,70.43,71.0,70.43,71.0,5519,19.2377112002665,19.3934047312071,19.2377112002665,19.3934047312071,20205.2710924684,0.0,1.0
2015-01-06,69.919,70.56,69.531,70.56,9826,19.0981333155109,19.2732202511828,18.992152455853,19.2732202511828,35973.3636083701,0.0,1.0
2015-01-07,70.54,70.6383,70.062,70.62,9130,19.2677573202726,19.2946076256962,19.1371932715188,19.2896090439134,33425.2808614308,0.0,1.0
2015-01-08,71.8256,71.8256,71.43,71.43,8074,19.6189145191802,19.6189145191802,19.5108577457764,19.5108577457764,29559.2242798677,0.0,1.0
2015-01-09,71.36,72.06,71.01,72.06,8654,19.4917374875907,19.6829400694477,19.3961361966622,19.6829400694477,31682.6265689839,0.0,1.0
2015-01-12,70.5535,71.72,70.2838,71.3,4731,19.2714447986369,19.5900702439743,19.1977771753129,19.4753486948601,17320.3728100142,0.0,1.0
2015-01-13,70.22,71.4156,69.8277,70.86,5296,19.1803504257094,19.5069244355211,19.0731950359058,19.3551642148357,19388.8595226876,0.0,1.0
2015-01-14,69.7812,69.7812,69.1756,69.7,3432,19.0604937215396,19.0604937215396,18.8950761735788,19.0383142220442,12564.68389008,0.0,1.0
2015-01-15,69.1799,69.4801,69.162,69.4801,2140,18.8962507037245,18.9782492966865,18.8913613805598,18.9782492966865,7834.62223915244,0.0,1.0
2015-01-16,69.9,69.9,69.13,69.13,3317,19.0929435311462,19.0929435311462,18.8826206911035,18.8826206911035,12143.6644706863,0.0,1.0
2015-01-20,69.8723,70.0,69.66,70.0,1676,19.0853773718356,19.1202581856972,19.0273883602238,19.1202581856972,6135.90040785958,0.0,1.0
2015-01-21,70.4,70.6,69.83,69.83,4388,19.2295168039012,19.2841461130031,19.0738232729605,19.0738232729605,16064.636628692,0.0,1.0
2015-01-22,71.578,71.64,70.69,70.69,2856,19.5512834345119,19.5682185203335,19.308729302099,19.308729302099,10455.925754682,0.0,1.0
2015-01-23,71.11,71.54,71.11,71.519,62253,19.4234508512132,19.5409038657825,19.4234508512132,19.5351677883268,227910.625352317,0.0,1.0
2015-01-26,71.3132,71.3928,71.078,71.27,4258,19.4789542292609,19.5006966942834,19.4147101617569,19.4671542984948,15588.7016328557,0.0,1.0
2015-01-27,70.5,70.7999,70.26,70.314,3725,19.2568314584522,19.3387481074506,19.1912762875298,19.2060262009873,13637.3681499266,0.0,1.0
2015-01-28,69.42,70.78,69.42,70.5001,14374,18.9618331893014,19.3333124911949,18.9618331893014,19.2568587731067,52623.7663857839,0.0,1.0
2015-01-29,70.15,70.22,68.9115,69.349,16318,19.1612301675237,19.1803504257094,18.8229381709096,18.9424397845702,59740.8250927522,0.0,1.0
2015-01-30,69.23,70.144,69.124,69.52,22314,18.9099353456545,19.1595912882506,18.8809818118305,18.9891478438524,81692.4115160972,0.0,1.0
2015-02-02,69.28,69.59,68.8001,69.3,6527,18.92359267293,19.0082681020381,18.7925096457398,18.9290556038402,23895.597829415,0.0,1.0
2015-02-03,71.22,71.22,70.39,70.39,24940,19.4534969712193,19.4534969712193,19.2267853384461,19.2267853384461,91306.2984319919,0.0,1.0
2015-02-04,70.859,71.17,70.859,70.92,36751,19.3548910682902,19.4398396439438,19.3548910682902,19.3715530075663,134546.82332294,0.0,1.0
2015-02-05,71.61,71.622,71.02,71.02,4868,19.5600241239682,19.5633018825143,19.3988676621173,19.3988676621173,17821.9350748571,0.0,1.0
2015-02-06,71.42,72.0699,71.31,71.93,25259,19.5081262803213,19.6856442202482,19.4780801603152,19.6474310185314,92474.1696910057,0.0,1.0
2015-02-09,71.2643,71.4599,71.2199,71.4015,3843,19.4655973631854,19.5190248274872,19.4534696565648,19.5030730692294,14069.3706846089,0.0,1.0
2015-02-10,71.95,72.0,71.33,71.65,3710,19.6528939494416,19.6665512767171,19.4835430912254,19.5709499857886,13582.4525734839,0.0,1.0
2015-02-11,72.05,72.09,71.7,72.0,21052,19.6802086039926,19.691134465813,19.5846073130641,19.6665512767171,77072.1810180549,0.0,1.0
2015-02-12,72.75,72.75,72.19,72.19,3429,19.8714111858496,19.8714111858496,19.718449120364,19.718449120364,12553.7007747915,0.0,1.0
2015-02-13,72.958,72.958,72.6,72.7496,7372,19.9282256673156,19.9282256673156,19.8304392040231,19.8713019272314,26989.1753023514,0.0,1.0
2015-02-17,73.2,73.2,72.7701,73.06,7379,19.994327131329,19.994327131329,19.8769014314143,19.9560866149577,27014.802571358,0.0,1.0
2015-02-18,73.12,73.17,72.9712,73.17,1501,19.9724754076883,19.9861327349637,19.9318312017164,19.9861327349637,5495.21868269524,0.0,1.0
2015-02-19,73.02,73.08,72.792,72.792,4577,19.9451607531373,19.9615495458679,19.882883340761,19.882883340761,16756.5728918695,0.0,1.0
2015-02-20,73.43,73.43,72.673,72.94,25751,20.0571508367963,20.0571508367963,19.8503789018453,19.9233090294965,94275.400598325,0.0,1.0
2015-02-23,73.2,73.27,73.15,73.15,2764,19.994327131329,20.0134473895147,19.9806698040536,19.9806698040536,10119.110219167,0.0,1.0
2015-02-24,73.6022,73.6299,73.2725,73.49,2569,20.1041866719332,20.1117528312438,20.0141302558785,20.0735396295269,9405.20772541244,0.0,1.0
2015-02-25,73.739,73.74,73.479,73.5333,1639,20.1415531193589,20.1418262659044,20.0705350175263,20.0853668749475,6000.44198596771,0.0,1.0
2015-02-26,73.2761,73.59,73.17,73.59,5051,20.0151135834424,20.1008542840779,19.9861327349637,20.1008542840779,18491.9051074575,0.0,1.0
2015-02-27,73.128,73.39,73.128,73.266,2914,19.9746605800523,20.0462249749759,19.9746605800523,20.0123548033327,10668.2659835936,0.0,1.0
2015-03-02,73.5199,73.5199,73.15,73.18,880,20.0817067112377,20.0817067112377,19.9806698040536,19.9888642004188,3221.71381796923,0.0,1.0
2015-03-03,73.197,73.27,73.0,73.06,7523,19.9935076916925,20.0134473895147,19.9396978222271,19.9560866149577,27541.9921052075,0.0,1.0
2015-03-04,72.96,72.96,72.6304,72.6304,4103,19.9287719604067,19.9287719604067,19.8387428590066,19.8387428590066,15021.2406762815,0.0,1.0
2015-03-05,72.9299,73.02,72.63,73.02,3317,19.9205502493868,19.9451607531373,19.8386336003884,19.9451607531373,12143.6644706863,0.0,1.0
2015-03-06,71.9076,72.72,71.9076,72.72,3458,19.641312535912,19.8632167894843,19.641312535912,19.8632167894843,12659.8708892473,0.0,1.0
2015-03-09,72.35,72.35,72.04,72.04,2157,19.7621525676456,19.7621525676456,19.6774771385375,19.6774771385375,7896.85989245413,0.0,1.0
2015-03-10,71.0601,71.61,71.0201,71.51,5939,19.4098208385923,19.5600241239682,19.3988949767719,19.5327094694172,21742.9072328628,0.0,1.0
2015-03-11,70.845,71.1569,70.78,70.98,9244,19.3510670166531,19.4362614241976,19.3333124911949,19.3879418002969,33842.639242395,0.0,1.0
2015-03-12,71.8,71.8,71.29,71.29,13910,19.6119219676151,19.6119219676151,19.472617229405,19.472617229405,50925.044554491,0.0,1.0
2015-03-13,71.25,71.5399,70.8601,71.5399,2842,19.4616913675846,19.540876551128,19.3551915294903,19.540876551128,10404.6712166688,0.0,1.0
2015-03-16,72.1,72.1,71.54,71.54,3837,19.6938659312681,19.6938659312681,19.5409038657825,19.5409038657825,14047.4044540318,0.0,1.0
2015-03-17,72.012,72.0699,71.6701,71.75,9933,19.6698290352632,19.6856442202482,19.5764402313534,19.5982646403396,36365.0947203278,0.0,1.0
2015-03-18,72.9,72.9,71.61,71.75,3434,19.9123831676761,19.9123831676761,19.5600241239682,19.5982646403396,12572.005966939,0.0,1.0
2015-03-19,72.508,72.64,72.5,72.5574,2499,19.8053097218362,19.8413650658435,19.8031245494721,19.8188031611843,9148.93503534671,0.0,1.0
2015-03-20,73.1496,73.19,72.8401,72.8401,2531,19.9805605454353,19.9915956658739,19.8960216896,19.8960216896,9266.08826509109,0.0,1.0
2015-03-23,72.55,73.01,72.55,72.66,5077,19.907551205286,20.0337741350507,19.907551205286,19.9377349493602,18502.3434676484,0.33231,1.0
2015-03-24,72.13,72.67,72.13,72.3,4253,19.7923041824573,19.9404789260942,19.7923041824573,19.8389517869356,15499.4025542464,0.0,1.0
2015-03-25,71.23,72.17,71.23,72.03,1863,19.5453462763959,19.8032800893934,19.5453462763959,19.7648644151172,6789.41616707288,0.0,1.0
2015-03-26,70.95,71.25,70.8023,70.85,2315,19.4685149278434,19.5508342298639,19.427986391482,19.4410751605033,8436.66045452161,0.0,1.0
2015-03-27,71.04,71.18,70.98,71.18,1497,19.4932107184496,19.5316263927258,19.4767468580455,19.5316263927258,5455.58561573167,0.0,1.0
2015-03-30,72.0952,72.1008,71.76,71.76,2648,19.7827551434229,19.784291770394,19.6907770432987,19.6907770432987,9650.227595496,0.0,1.0
2015-03-31,71.58,71.9,71.58,71.9,3861,19.6413854620864,19.7291927175749,19.6413854620864,19.7291927175749,14070.8190129192,0.0,1.0
2015-04-01,71.105,71.57,70.8947,71.57,2795,19.5110465672207,19.6386414853524,19.4533407365043,19.6386414853524,10185.9464234937,0.0,1.0
2015-04-02,71.4104,71.61,71.13,71.13,9431,19.5948476166775,19.6496173922885,19.5179065090557,19.5179065090557,34369.8249445327,0.0,1.0
2015-04-06,71.9025,72.15,71.29,71.31,6655,19.7298787117585,19.7977921359254,19.5618101368,19.567298090268,24253.1210906441,0.0,1.0
2015-04-07,71.8284,72.18,71.8284,72.14,6605,19.7095458441594,19.8060240661274,19.7095458441594,19.7950481591913,24070.9038022096,0.0,1.0
2015-04-08,71.859,72.14,71.78,72.14,2860,19.7179424129655,19.7950481591913,19.6962649967668,19.7950481591913,10422.8288984586,0.0,1.0
2015-04-09,72.0638,72.0638,71.8941,72.05,1205,19.7741390564781,19.7741390564781,19.7275737713019,19.7703523685852,4391.43665127367,0.0,1.0
2015-04-10,72.54,72.68,72.27,72.27,13988,19.904807228552,19.9432229028282,19.8307198567335,19.8307198567335,50977.1086124613,0.0,1.0
2015-04-13,72.52,72.8822,72.52,72.64,2685,19.8993192750839,19.99870611239,19.8993192750839,19.9322469958921,9785.06838893759,0.0,1.0
2015-04-14,72.6199,72.641,72.1,72.48,3764,19.9267316026568,19.9325213935655,19.7840722522553,19.8883433681479,13717.317473356,0.0,1.0
2015-04-15,73.06,73.1,72.69,72.69,5507,20.0474940187208,20.0584699256569,19.9459668795622,19.9459668795622,20069.4121481859,0.0,1.0
2015-04-16,72.8901,73.1248,72.68,72.89,10324,20.0008738540099,20.0652749879572,19.9432229028282,20.0008464142425,37624.2257159744,0.0,1.0
2015-04-17,72.0275,72.19,71.7301,72.19,4838,19.7641784209337,19.8087680428614,19.682572552864,19.8087680428614,17631.344828931,0.0,1.0
2015-04-20,72.83,72.929,72.74,72.8,5423,19.9843825538384,20.0115479235052,19.9596867632323,19.9761506236364,19763.2871036158,0.0,1.0
2015-04-21,72.51,72.81,72.5,72.74,2889,19.8965752983499,19.9788946003704,19.8938313216159,19.9596867632323,10528.5149257507,0.0,1.0
2015-04-22,72.9,72.9,72.47,72.8,1719,20.0035903909766,20.0035903909766,19.8855993914139,19.9761506236364,6264.63037638125,0.0,1.0
2015-04-23,73.25,73.34,73.074,73.074,3227,20.0996295766671,20.1243253672733,20.0513355861484,20.0513355861484,11760.3037955686,0.0,1.0
2015-04-24,73.24,73.24,73.124,73.124,978,20.0968855999331,20.0968855999331,20.0650554698185,20.0650554698185,3564.17016178061,0.0,1.0
2015-04-27,73.06,73.5899,73.06,73.33,1479,20.0474940187208,20.1928973458563,20.0474940187208,20.1215813905392,5389.98739189522,0.0,1.0
2015-04-28,73.32,73.32,72.601,72.68,2387,20.1188374138052,20.1188374138052,19.9215454866295,19.9432229028282,8699.05334986741,0.0,1.0
2015-04-29,73.255,73.255,72.8799,73.188,1702,20.1010015650341,20.1010015650341,19.9980749977412,20.0826169209162,6202.6764983135,0.0,1.0
2015-04-30,72.21,73.06,72.144,73.06,7964,19.8142559963294,20.0474940187208,19.7961457498849,20.0474940187208,29023.5697018618,0.0,1.0
2015-05-01,73.13,73.14,72.62,72.62,6223,20.0667018558589,20.0694458325929,19.9267590424241,19.9267590424241,22678.7637185693,0.0,1.0
2015-05-04,73.3,73.397,73.3,73.34,2545,20.1133494603372,20.1399660346571,20.1133494603372,20.1243253672733,9274.85998132071,0.0,1.0
2015-05-05,72.56,73.46,72.53,73.46,23717,19.91029518202,20.1572530880814,19.902063251818,20.1572530880814,86432.9485960642,0.0,1.0
2015-05-06,71.9101,72.84,71.836,72.84,4122,19.7319641340763,19.9871265305725,19.7116312664772,19.9871265305725,15021.9932585477,0.0,1.0
2015-05-07,72.44,72.5636,72.15,72.15,1664,19.8773674612118,19.9112830136443,19.7977921359254,19.7977921359254,6064.19135910321,0.0,1.0
2015-05-08,73.3,73.4,73.09,73.09,1042,20.1133494603372,20.1407892276773,20.0557259489229,20.0557259489229,3797.40829097689,0.0,1.0
2015-05-11,73.098,73.41,73.098,73.29,1307,20.0579211303101,20.1435332044114,20.0579211303101,20.1106054836032,4763.15991968022,0.0,1.0
2015-05-12,72.95,72.95,72.5749,72.5749,1509,20.0173102746466,20.0173102746466,19.9143837073537,19.9143837073537,5499.31776495598,0.0,1.0
2015-05-13,72.88,72.942,72.82,72.9149,1015,19.9981024375085,20.0151150932594,19.9816385771044,20.0076789163102,3699.01095522221,0.0,1.0
2015-05-14,73.5486,73.61,73.26,73.43,53052,20.1815647219448,20.1984127390917,20.1023735534011,20.1490211578794,193339.831720639,0.0,1.0
2015-05-15,73.61,73.81,73.4814,73.81,1280,20.1984127390917,20.253292273772,20.1631251982922,20.253292273772,4664.76258392554,0.0,1.0
2015-05-18,73.922,73.94,73.63,73.63,3804,20.284024813193,20.2889639713142,20.2039006925597,20.2039006925597,13863.0913041037,0.0,1.0
2015-05-19,73.79,73.92,73.711,73.81,3941,20.247804320304,20.2834760178462,20.2261269041052,20.253292273772,14362.3666744145,0.0,1.0
2015-05-20,73.8,73.8,73.63,73.7301,929,20.250548297038,20.250548297038,20.2039006925597,20.2313678996672,3385.59721911471,0.0,1.0
2015-05-21,73.9256,74.03,73.82,73.82,1983,20.2850126448172,20.3136597619204,20.256036250506,20.256036250506,7226.73765931592,0.0,1.0
2015-05-22,73.73,73.9086,73.73,73.9086,671,20.2313404598999,20.2803478843694,20.2313404598999,20.2803478843694,2445.35601079222,0.0,1.0
2015-05-26,72.9276,73.74,72.72,73.74,1775,20.0111637667624,20.2340844366339,19.9541988097643,20.2340844366339,6468.71373942801,0.0,1.0
2015-05-27,73.5466,73.5466,73.3101,73.32,760,20.181015926598,20.181015926598,20.1161208768385,20.1188374138052,2769.7027842058,0.0,1.0
2015-05-28,73.5001,73.5001,73.277,73.4,3600,20.1682564347848,20.1682564347848,20.107038313849,20.1407892276773,13119.6447672906,0.0,1.0
2015-05-29,73.22,73.31,73.045,73.045,4094,20.0913976464651,20.1160934370712,20.0433780536198,20.0433780536198,14919.9515770243,0.0,1.0
2015-06-01,73.3244,73.46,73.0201,73.46,7634,20.1200447635682,20.1572530880814,20.0365455515521,20.1572530880814,27820.9355981934,0.0,1.0
2015-06-02,73.24,73.24,73.0156,73.0156,946,20.0968855999331,20.0968855999331,20.0353107620218,20.0353107620218,3447.55109718247,0.0,1.0
2015-06-03,73.4497,73.5656,73.27,73.27,5285,20.1544267920454,20.1862294823927,20.1051175301351,20.1051175301351,19260.3673875363,0.0,1.0
2015-06-04,72.65,73.28,72.65,73.28,2541,19.9349909726261,20.1078615068692,19.9349909726261,20.1078615068692,9260.28259824597,0.0,1.0
2015-06-05,72.66,72.9,72.5,72.5,1223,19.9377349493602,20.0035903909766,19.8938313216159,19.8938313216159,4457.0348751101,0.0,1.0
2015-06-08,72.3063,72.46,72.216,72.46,1922,19.840680492278,19.8828554146798,19.8159023823699,19.8828554146798,7004.43256742571,0.0,1.0
2015-06-09,72.23,72.4003,71.8801,72.18,4939,19.8197439497975,19.8664738735778,19.7237322038743,19.8060240661274,17999.4237515689,0.0,1.0
2015-06-10,73.13,73.21,72.53,72.53,1564,20.0667018558589,20.088653669731,19.902063251818,19.902063251818,5699.75678223403,0.0,1.0
2015-06-11,73.3899,73.464,73.36,73.464,1016,20.138017811176,20.1583506787751,20.1298133207413,20.1583506787751,3702.6553009909,0.0,1.0
2015-06-12,72.842,73.17,72.75,73.17,4655,19.9876753259193,20.077677762795,19.9624307399663,20.077677762795,16964.4295532604,0.0,1.0
2015-06-15,72.4218,72.5446,72.11,72.11,2805,19.8723734235559,19.9060694578496,19.7868162289893,19.7868162289893,10222.3898811806,0.0,1.0
2015-06-16,72.8511,72.8511,72.54,72.54,1559,19.9901723447472,19.9901723447472,19.904807228552,19.904807228552,5681.53505339057,0.0,1.0
2015-06-17,73.086,73.101,72.69,73.0,2804,20.0546283582292,20.0587443233303,19.9459668795622,20.0310301583167,10218.7455354119,0.0,1.0
2015-06-18,73.621,73.6402,73.621,73.6402,1490,20.2014311134991,20.2066995488284,20.2014311134991,20.2066995488284,5430.07519535083,0.0,1.0
2015-06-19,73.26,73.5499,73.23,73.35,5528,20.1023735534011,20.1819214389202,20.0941416231991,20.1270693440073,20145.9434093285,0.0,1.0
2015-06-22,73.28,73.58,73.2,73.2,5279,20.2005804807116,20.2832793636839,20.1785274452523,20.1785274452523,19150.1982019466,0.3379,1.0
2015-06-23,73.42,73.64,73.34,73.64,7524,20.2391732927653,20.2998191402784,20.217120257306,20.2998191402784,27294.2017941743,0.0,1.0
2015-06-24,72.95,73.25,72.9499,73.15,2034,20.109611709442,20.1923105924143,20.1095841431477,20.1647442980902,7378.5760831141,0.0,1.0
2015-06-25,72.54,73.32,72.54,73.32,3301,19.9965899027131,20.2116069984412,19.9965899027131,20.2116069984412,11974.7687563224,0.0,1.0
2015-06-26,72.76,72.8227,72.6399,72.7,2477,20.0572357502262,20.0745198167674,20.0241286307429,20.0406959736317,8985.61109040001,0.0,1.0
2015-06-29,71.34,72.174,71.34,71.98,3271,19.6657943708237,19.8956972654868,19.6657943708237,19.8422186544981,11865.9402005242,0.0,1.0
2015-06-30,71.3594,71.69,71.16,71.68,2356,19.6711422319226,19.7622764009581,19.6161750410403,19.7595197715257,8546.66924868085,0.0,1.0
2015-07-01,71.754,71.8491,71.6548,71.8491,1203,19.7799188293256,19.8061343752278,19.752573065356,19.8061343752278,4364.02508750553,0.0,1.0
2015-07-02,71.831,71.831,71.63,71.81,3125,19.8011448759551,19.8011448759551,19.7457366243637,19.7953559541471,11336.3078956399,0.0,1.0
2015-07-06,71.3914,71.7,71.04,71.1036,2924,19.6799634461063,19.7650330303905,19.5830954878514,19.6006276510415,10607.1565717924,0.0,1.0
2015-07-07,71.86,71.95,70.66,70.86,9708,19.8091391013091,19.8339487662008,19.4783435694197,19.533476158068,35216.9206562792,0.0,1.0
2015-07-08,70.7699,71.1532,70.69,71.1532,2022,19.5086389268819,19.6143005330263,19.486613457717,19.6143005330263,7335.04466079487,0.0,1.0
2015-07-09,70.8076,71.36,70.8076,71.36,1713,19.5190314198421,19.6713076296885,19.5190314198421,19.6713076296885,6214.11053607399,0.0,1.0
2015-07-10,71.74,71.74,71.4,71.4,1663,19.7760595481202,19.7760595481202,19.6823341474182,19.6823341474182,6032.72960974373,0.0,1.0
2015-07-13,72.4861,72.4861,72.2525,72.32,26734,19.9817316700724,19.9817316700724,19.9173368065313,19.9359440552,96980.753690252,0.0,1.0
2015-07-14,72.85,72.85,72.6471,72.6471,3362,20.0820454151179,20.0820454151179,20.0261134039342,20.0261134039342,12196.0534864452,0.0,1.0
2015-07-15,72.6255,72.96,72.62,72.7898,3713,20.0201590843602,20.1123683388744,20.0186429381724,20.0654505059347,13469.3475892835,0.0,1.0
2015-07-16,73.1797,73.1906,72.97,72.97,2954,20.1729314875045,20.1759362135858,20.1151249683068,20.1151249683068,10715.9851275905,0.0,1.0
2015-07-17,73.0805,73.1599,73.0672,73.0672,2377,20.1455857235349,20.1674733612283,20.1419194063898,20.1419194063898,8622.84923773957,0.0,1.0
2015-07-20,73.26,73.376,73.1792,73.19,5694,20.1950672218467,20.2270441232627,20.1727936560328,20.1757708158199,20655.6598904876,0.0,1.0
2015-07-21,72.8583,73.014,72.8462,73.014,1896,20.0843334175468,20.1272541378094,20.0809978959335,20.1272541378094,6877.96472644264,0.0,1.0
2015-07-22,72.6228,72.78,72.605,72.739,4740,20.0194147944135,20.062749009091,20.0145079940238,20.0514468284181,17194.9118161066,0.0,1.0
2015-07-23,72.4501,72.5244,72.365,72.5244,2541,19.9718078041157,19.9922895607985,19.9483488876459,19.9922895607985,9217.77867610274,0.0,1.0
2015-07-24,71.359,71.825,71.359,71.825,2689,19.6710319667453,19.7994908982957,19.6710319667453,19.7994908982957,9754.66621804024,0.0,1.0
2015-07-27,70.9204,71.1814,70.9204,71.0,2254,19.5501261998397,19.6220742280257,19.5501261998397,19.5720689701217,8176.65215896717,0.0,1.0
2015-07-28,71.8785,71.888,71.474,71.474,911,19.8142388657591,19.8168576637199,19.702733205218,19.702733205218,3304.76047773695,0.0,1.0
2015-07-29,72.444,72.444,72.063,72.063,3425,19.970126260162,19.970126260162,19.8650986787871,19.8650986787871,12424.5934536213,0.0,1.0
2015-07-30,72.504,72.535,71.71,71.71,1978,19.9866660367564,19.9952115879969,19.7677896598229,19.7677896598229,7175.42944562425,0.0,1.0
2015-07-31,72.2496,72.52,72.2496,72.5,1812,19.9165373839959,19.9910766438483,19.9165373839959,19.9855633849835,6573.24477020784,0.0,1.0
2015-08-03,71.865,71.991,71.865,71.991,1306,19.8105174160253,19.8452509468737,19.8105174160253,19.8452509468737,4737.66979574584,0.0,1.0
2015-08-04,71.75,71.97,71.73,71.93,4386,19.7788161775526,19.8394620250657,19.7733029186878,19.828435507336,15910.7348576885,0.0,1.0
2015-08-05,72.0527,72.3,71.9056,72.24,2995,19.8622593504717,19.9304307963352,19.8217093315209,19.9138910197408,10864.7174871813,0.0,1.0
2015-08-06,71.3426,71.975,71.34,71.975,4106,19.6665110944762,19.8408403397819,19.6657943708237,19.8408403397819,14895.0016702392,0.0,1.0
2015-08-07,71.3999,71.3999,71.14,71.23,2264,19.6823065811239,19.6823065811239,19.6106617821755,19.6354714470672,8212.92834423319,0.0,1.0
2015-08-10,72.27,72.37,71.9718,71.9718,2285,19.922160908038,19.9497272023621,19.8399582183635,19.8399582183635,8289.1083332919,0.0,1.0
2015-08-11,71.37,71.726,71.3324,71.63,2262,19.674064259121,19.7722002669148,19.6636993324551,19.7457366243637,8205.67310717998,0.0,1.0
2015-08-12,71.5606,71.5606,70.7194,70.7299,5987,19.7266056161027,19.7266056161027,19.4947179482483,19.4976124091523,21718.5521187828,0.0,1.0
2015-08-13,71.87,71.87,71.861,71.861,537,19.8118957307415,19.8118957307415,19.8094147642524,19.8094147642524,1948.03114878677,0.0,1.0
2015-08-14,71.8047,71.87,71.34,71.34,3673,19.7938949405479,19.8118957307415,19.6657943708237,19.6657943708237,13324.2428482193,0.0,1.0
2015-08-17,72.12,72.12,71.9101,72.0499,1576,19.8808114665518,19.8808114665518,19.8229498147655,19.8614874942306,5717.12679792913,0.0,1.0
2015-08-18,71.965,72.1192,71.8701,71.9394,1854,19.8380837103494,19.8805909361972,19.8119232970359,19.8310267390025,6725.60474832526,0.0,1.0
2015-08-19,71.5,71.85,71.4187,71.85,650,19.7099004417423,19.8063824718767,19.6874890444568,19.8063824718767,2357.9520422931,0.0,1.0
2015-08-20,70.0,70.42,70.0,70.42,2069,19.2964060268806,19.4121844630419,19.2964060268806,19.4121844630419,7505.54273154527,0.0,1.0
2015-08-21,67.88,69.3,67.84,69.3,23207,18.7120005872093,19.1034419666118,18.7009740694797,19.1034419666118,84186.1431469172,0.0,1.0
2015-08-24,65.6,67.32,44.78,67.32,19205,18.0834890766195,18.5576293389943,12.3441865983387,18.5576293389943,69668.4138034447,0.0,1.0
2015-08-25,64.75,67.44,64.75,67.44,6980,17.8491755748645,18.5907088921832,17.8491755748645,18.5907088921832,25320.7773157014,0.0,1.0
2015-08-26,66.445,66.6176,64.65,65.84,24883,18.3164242636583,18.3640036876617,17.8216092805404,18.1496481829974,90266.0317975065,0.0,1.0
2015-08-27,67.8442,68.14,66.99,67.52,4678,18.7021318538413,18.783672952452,18.4666605677247,18.6127619276425,16969.9994674571,0.0,1.0
2015-08-28,67.96,68.38,67.95,68.1399,3012,18.7340536226686,18.8498320588299,18.7312969932362,18.7836453861577,10926.3870021336,0.0,1.0
2015-08-31,67.76,68.19,67.76,68.02,1921,18.6789210340204,18.7974560996141,18.6789210340204,18.7505933992631,6968.65518960777,0.0,1.0
2015-09-01,65.55,66.66,65.51,66.66,5961,18.0697059294575,18.3756917964551,18.0586794117278,18.3756917964551,21624.234037091,0.0,1.0
2015-09-02,66.4852,66.4852,66.0101,66.16,21803,18.3275059139766,18.3275059139766,18.1965384496427,18.2378603248346,79092.9667355638,0.0,1.0
2015-09-03,67.08,67.81,67.04,67.05,2326,18.4914702326164,18.6927041811825,18.4804437148868,18.4832003443192,8437.84069288271,0.0,1.0
2015-09-04,65.929,66.406,65.73,66.406,2756,18.1741821849459,18.3056734088719,18.1193252592409,18.3056734088719,9997.71665932273,0.0,1.0
2015-09-08,67.79,67.79,67.027,67.5,10167,18.6871909223176,18.6871909223176,18.4768600966246,18.6072486687777,36881.9975599908,0.0,1.0
2015-09-09,66.68,68.29,66.68,68.29,4291,18.38120505532,18.8250223939382,18.38120505532,18.8250223939382,15566.1110976611,0.0,1.0
2015-09-10,67.0578,67.17,66.5323,66.7,3302,18.4853505152765,18.5162798975081,18.3404896386032,18.3867183141848,11978.3963748489,0.0,1.0
2015-09-11,67.0282,67.14,67.0282,67.14,486,18.4771908921565,18.5080100092109,18.4771908921565,18.5080100092109,1763.02260392992,0.0,1.0
2015-09-14,67.16,67.56,66.99,67.56,5068,18.5135232680757,18.6237884453722,18.4666605677247,18.6237884453722,18384.770692833,0.0,1.0
2015-09-15,67.9722,67.9722,67.28,67.28,2783,18.7374167105762,18.7374167105762,18.5466028212646,18.5466028212646,10095.6623595411,0.0,1.0
2015-09-16,68.58,68.58,67.96,67.96,4480,18.9049646474781,18.9049646474781,18.7340536226686,18.7340536226686,16251.7309991894,0.0,1.0
2015-09-17,68.34,69.06,67.73,68.45,5887,18.8388055411003,19.0372828602339,18.6706511457232,18.8691284648568,21355.7902661223,0.0,1.0
2015-09-18,67.5,67.61,67.5,67.61,3611,18.6072486687777,18.6375715925342,18.6072486687777,18.6375715925342,13099.3304995698,0.0,1.0
2015-09-21,67.08,67.205,66.7883,67.205,3146,18.5920155345342,18.6266607632434,18.5111674288183,18.6266607632434,11350.7693454758,0.36474,1.0
2015-09-22,66.38,66.449,65.954,65.954,1855,18.3980022537624,18.4171264200099,18.2799313143212,18.2799313143212,6692.84079334314,0.0,1.0
2015-09-23,66.0401,66.3808,66.0401,66.2501,11787,18.3037949478562,18.3982239832261,18.3037949478562,18.3619989320877,42527.5010410434,0.0,1.0
2015-09-24,65.86,65.86,65.17,65.38,3352,18.2538781023319,18.2538781023319,18.0626364398568,18.1208404240883,12094.0174335775,0.0,1.0
2015-09-25,65.89,66.67,65.7,66.67,5350,18.2621929572221,18.4783791843678,18.209532209584,18.4783791843678,19302.8022880786,0.0,1.0
2015-09-28,64.474,65.61,64.474,65.61,2778,17.8697318064037,18.1845876449134,17.8697318064037,18.1845876449134,10023.0251880902,0.0,1.0
2015-09-29,64.53,64.9748,64.38,64.38,3742,17.8852528688654,18.0085344507044,17.8436785944143,17.8436785944143,13501.137600372,0.0,1.0
2015-09-30,65.47,65.53,64.93,65.14,12183,18.145784988759,18.1624146985394,17.996117600735,18.0543215849666,43956.2692104041,0.0,1.0
2015-10-01,65.7,65.77,65.45,65.72,1764,18.209532209584,18.2289335376612,18.1402417521655,18.2150754461775,6364.51275442444,0.0,1.0
2015-10-02,66.52,66.52,65.0616,65.09,3596,18.4368049099167,18.4368049099167,18.0325920975201,18.0404634934829,12974.369537931,0.0,1.0
2015-10-05,68.099,68.198,67.41,67.41,206907,18.874443438972,18.9018824601098,18.6834789383266,18.6834789383266,746520.544489625,0.0,1.0
2015-10-06,68.0153,68.158,67.9664,68.158,1877,18.8512449938283,18.8907959869228,18.8376917803573,18.8907959869228,6772.21680275208,0.0,1.0
2015-10-07,68.4175,68.63,68.4175,68.63,1153,18.9627194817232,19.0216163705289,18.9627194817232,19.0216163705289,4160.02449311302,0.0,1.0
2015-10-08,69.22,69.22,68.3951,68.3951,3326,19.1851418500366,19.1851418500366,18.9565110567385,18.9565110567385,12000.2094224579,0.0,1.0
2015-10-09,69.19,69.4275,69.0093,69.245,4767,19.1768269951464,19.242652929694,19.1267438525243,19.1920708957785,17199.3380387422,0.0,1.0
2015-10-12,69.1663,69.22,69.0,69.13,4673,19.1702582597831,19.1851418500366,19.1241662475083,19.160197285366,16860.1859985405,0.0,1.0
2015-10-13,68.86,69.1292,68.86,69.1292,1513,19.085363591354,19.1599755559022,19.085363591354,19.1599755559022,5458.90464707718,0.0,1.0
2015-10-14,68.3891,68.58,68.38,68.3945,3359,18.9548480857605,19.0077582790452,18.9523259131104,18.9563447596407,12119.2734365712,0.0,1.0
2015-10-15,69.22,69.22,68.5,68.6286,1486,19.1851418500366,19.1851418500366,18.9855853326713,19.0212283439674,5361.48863552988,0.0,1.0
2015-10-16,69.65,69.65,69.47,69.47,4020,19.3043214367965,19.3043214367965,19.2544323074551,19.2544323074551,14504.1617192665,0.0,1.0
2015-10-19,69.52,69.52,69.41,69.42,1308,19.2682903989388,19.2682903989388,19.2378025976747,19.2405742159714,4719.26455940316,0.0,1.0
2015-10-20,69.606,69.72,69.606,69.656,1541,19.2921263162908,19.3237227648736,19.2921263162908,19.3059844077745,5559.92865905218,0.0,1.0
2015-10-21,69.52,69.5212,69.52,69.5212,390,19.2682903989388,19.2686229931344,19.2682903989388,19.2686229931344,1407.12016679452,0.0,1.0
2015-10-22,70.39,70.5728,69.55,69.55,7280,19.5094211907553,19.5600863732197,19.2766052538291,19.2766052538291,26266.2431134976,0.0,1.0
2015-10-23,71.1,71.1,70.79,70.79,2031,19.7062060898238,19.7062060898238,19.6202859226249,19.6202859226249,7327.84886861452,0.0,1.0
2015-10-26,70.7401,70.894,70.7401,70.894,668,19.6064555473241,19.649110752911,19.6064555473241,19.649110752911,2410.14428568907,0.0,1.0
2015-10-27,70.3284,70.4999,70.306,70.4399,1499,19.4923480220473,19.5398812758364,19.4861395970626,19.523251566056,5408.3926410897,0.0,1.0
2015-10-28,71.3999,71.3999,70.6015,70.6015,1181,19.7893269225431,19.7893269225431,19.5680409177313,19.5680409177313,4261.048505088,0.0,1.0
2015-10-29,71.18,71.43,71.18,71.3058,1692,19.7283790361977,19.7976694936162,19.7283790361977,19.7632459943707,6104.73672363161,0.0,1.0
2015-10-30,71.43,71.5845,71.2175,71.2175,2805,19.7976694936162,19.8404909963009,19.7387726048105,19.7387726048105,10120.4411996375,0.0,1.0
2015-11-02,71.95,71.989,71.21,71.21,6841,19.9417936450467,19.952602956404,19.736693891088,19.736693891088,24682.3309257469,0.0,1.0
2015-11-03,72.23,72.23,72.23,72.23,473,20.0193989573555,20.0193989573555,20.0193989573555,20.0193989573555,1706.58420229181,0.0,1.0
2015-11-04,71.911,72.3699,71.86,72.3699,1532,19.9309843336895,20.0581738973269,19.9168490803761,20.0581738973269,5527.45665520306,0.0,1.0
2015-11-05,71.782,71.95,71.685,71.95,2040,19.8952304576615,19.9417936450467,19.8683457601831,19.9417936450467,7360.32087246363,0.0,1.0
2015-11-06,71.682,72.02,71.682,72.02,1368,19.8675142746941,19.9611949731239,19.8675142746941,19.9611949731239,4935.74458506384,0.0,1.0
2015-11-09,71.058,71.79,71.032,71.79,1080,19.6945652929775,19.8974477522989,19.687359085406,19.8974477522989,3896.64046189251,0.0,1.0
2015-11-10,71.28,71.41,71.15,71.267,64922,19.7560952191651,19.7921262570228,19.7200641813075,19.7524921153794,234238.603765728,0.0,1.0
2015-11-11,71.02,71.41,71.02,71.41,935,19.6840331434499,19.7921262570228,19.6840331434499,19.7921262570228,3373.48039987916,0.0,1.0
2015-11-12,70.42,70.7599,70.342,70.59,12584,19.5177360456455,19.6119433515517,19.4961174229309,19.5648535566901,45403.077381903,0.0,1.0
2015-11-13,69.1969,70.0,69.1505,70.0,5704,19.1787394117712,19.4013280771824,19.1658791028743,19.4013280771824,20580.0344394767,0.0,1.0
2015-11-16,70.14,70.217,69.56,69.56,3308,19.4401307333367,19.4614721942216,19.2793768721258,19.2793768721258,11935.2654147597,0.0,1.0
2015-11-17,70.16,70.5236,70.09,70.44,1178,19.4456739699302,19.5464500111997,19.426272641853,19.523279282239,4250.22450380498,0.0,1.0
2015-11-18,71.1822,71.35,70.68,70.76,213409,19.728988792223,19.7754965472423,19.5897981213607,19.6119710677346,769979.763270388,0.0,1.0
2015-11-19,71.2724,71.4,71.18,71.18,3923,19.7539887892596,19.789354638726,19.7283790361977,19.7283790361977,14154.1856777818,0.0,1.0
2015-11-20,71.48,71.56,71.45,71.56,1167,19.8115275850999,19.8337005314739,19.8032127302097,19.8337005314739,4210.53649910052,0.0,1.0
2015-11-23,71.2606,71.6699,71.2606,71.52,2508,19.7507182796695,19.864160616555,19.7507182796695,19.8226140582869,9048.86507261703,0.0,1.0
2015-11-24,71.5,71.6476,70.96,70.96,54152,19.8170708216934,19.8579799077533,19.6674034336694,19.6674034336694,195380.439159633,0.0,1.0
2015-11-25,71.46,71.5701,71.41,71.5,4848,19.8059843485065,19.8364998659536,19.7921262570228,19.8170708216934,17491.5860733841,0.0,1.0
2015-11-27,71.64,71.65,71.64,71.65,1340,19.8558734778478,19.8586450961445,19.8558734778478,19.8586450961445,4834.72057308885,0.0,1.0
2015-11-30,71.6195,71.6195,71.3868,71.3868,1088,19.8501916603395,19.8501916603395,19.7856961025743,19.7856961025743,3925.50446531393,0.0,1.0
2015-12-01,71.5925,71.658,71.5925,71.6218,965,19.8427082909383,19.8608623907819,19.8427082909383,19.8508291325477,3481.7204127095,0.0,1.0
2015-12-02,71.3849,71.51,71.1908,71.51,1168,19.7851694950979,19.8198424399902,19.7313723839582,19.8198424399902,4214.1444995282,0.0,1.0
2015-12-03,70.22,70.28,70.02,70.28,1439,19.4623036797107,19.4789333894911,19.4068713137759,19.4789333894911,5191.91261542899,0.0,1.0
2015-12-04,71.342,71.342,70.9135,71.0599,1030,19.7732792526049,19.7732792526049,19.6545154085896,19.6950919004539,3716.2404405086,0.0,1.0
2015-12-07,70.8181,71.3515,70.6089,71.3515,1717,19.6280741700387,19.7759122899868,19.5700919152709,19.7759122899868,6194.93673432355,0.0,1.0
2015-12-08,70.42,70.58,70.21,70.21,2998,19.5177360456455,19.5620819383933,19.4595320614139,19.4595320614139,10816.7852821794,0.0,1.0
2015-12-09,69.6603,70.4,69.6603,70.39,5331,19.3071762036421,19.512192809052,19.3071762036421,19.5094211907553,19234.2502799527,0.0,1.0
2015-12-10,70.14,70.47,70.13,70.2516,2481,19.4401307333367,19.5315941371292,19.43735911504,19.4710619935284,8951.44906106975,0.0,1.0
2015-12-11,68.65,69.5799,68.65,69.1556,8033,19.0271596071224,19.2848923925363,19.0271596071224,19.1672926282056,28983.0674355394,0.0,1.0
2015-12-14,68.552,68.83,68.3,68.7,7968,18.9999977478144,19.0770487364638,18.9301529667365,19.0410176986061,28748.5474077402,0.0,1.0
2015-12-15,69.92,70.197,69.59,69.59,12342,19.3791551308085,19.4559289576282,19.287691727016,19.287691727016,44529.9412784048,0.0,1.0
2015-12-16,70.9951,70.9999,69.95,70.32,2737,19.677131813891,19.6784621906734,19.3874699856987,19.4900198626781,9875.09717055537,0.0,1.0
2015-12-17,70.035,70.3292,70.035,70.26,1442,19.411028741221,19.4925697515111,19.411028741221,19.4733901528976,5202.73661671202,0.0,1.0
2015-12-18,68.45,69.55,68.45,69.55,8960,18.9717272411876,19.2766052538291,18.9717272411876,19.2766052538291,32327.6838319971,0.0,1.0
2015-12-21,68.53,68.67,68.15,68.67,6038,19.121089751199,19.1601522430298,19.0150629876581,19.1601522430298,21640.1965256218,0.4589,1.0
2015-12-22,69.19,69.28,68.48,69.06,38017,19.3052414984015,19.3303531002928,19.1071388612594,19.2689691845586,136252.956494629,0.0,1.0
2015-12-23,69.9826,70.0899,69.37,69.37,4425,19.5263910057239,19.5563296155342,19.355464702184,19.355464702184,15859.2033166407,0.0,1.0
2015-12-24,70.17,70.17,69.831,69.98,2008,19.5786789412174,19.5786789412174,19.484091907427,19.525665559447,7196.67350504287,0.0,1.0
2015-12-28,69.7,69.7099,69.3029,69.7,8091,19.4475405757853,19.4503028519934,19.3367426078851,19.4475405757853,28998.1500643933,0.0,1.0
2015-12-29,70.3201,70.4326,70.1,70.1,2387,19.6205595128161,19.6519490151802,19.559147695302,19.559147695302,8555.00978911219,0.0,1.0
2015-12-30,69.964,70.2582,69.92,70.25,5883,19.5212012746663,19.6032883110709,19.5089244915195,19.6010003651208,21084.6764094458,0.0,1.0
2015-12-31,69.36,69.73,69.36,69.66,13206,19.3526745241961,19.4559111097491,19.3526745241961,19.4363798638336,47330.3138982052,0.0,1.0
2016-01-04,68.42,68.42,67.5538,68.37,8431,19.0903977933319,19.0903977933319,18.8487125760184,19.0764469033923,30216.7103192312,0.0,1.0
2016-01-05,68.2304,68.3701,67.92,68.37,21429,19.037496018681,19.0764748051722,18.950888893936,19.0764469033923,76801.5520615353,0.0,1.0
2016-01-06,67.3199,67.795,67.057,67.23,14987,18.7834503128811,18.916011669087,18.7100965335787,18.7583666127697,53713.4192331061,0.0,1.0
2016-01-07,66.055,66.4649,65.8128,66.31,12568,18.4305206991894,18.5448900949141,18.362942588322,18.5016702378813,45043.7214200092,0.0,1.0
2016-01-08,65.7201,66.39,65.72,66.22,5069,18.337077638374,18.5239916617846,18.3370497365941,18.47655863599,18167.2997993338,0.0,1.0
2016-01-11,65.27,65.27,64.4603,65.13,6732,18.2114917271378,18.2114917271378,17.9855710154562,18.172429235307,24127.4930457911,0.0,1.0
2016-01-12,65.9499,65.9499,64.96,65.76,4465,18.4011959285364,18.4011959285364,18.1249962095124,18.3482104485458,16002.5633466216,0.0,1.0
2016-01-13,64.5142,66.09,64.04,65.95,6348,18.000610074811,18.4402863221471,17.868299834624,18.4012238303162,22751.2367579742,0.0,1.0
2016-01-14,65.151,65.155,63.83,64.5,4214,18.1782886090816,18.1794046802768,17.8097060968777,17.9966480220682,15102.9791584913,0.0,1.0
2016-01-15,63.68,63.971,63.0,63.12,15624,17.7678534270589,17.8490476065073,17.5781213238806,17.6116034597356,55996.4277105527,0.0,1.0
2016-01-19,63.6,64.3,63.3028,64.048,3993,17.7455320031556,17.9408444623098,17.6626079133547,17.8705319770143,14310.9149928467,0.0,1.0
2016-01-20,62.81,62.84,61.33,62.59,35335,17.5251079421101,17.5334784760739,17.1121615998983,17.4637240263759,126640.666484407,0.0,1.0
2016-01-21,63.4099,63.4861,62.65,62.94,3522,17.6924907196053,17.7137518758732,17.4804650943034,17.5613802559531,12622.8506398212,0.0,1.0
2016-01-22,64.3,64.3799,63.8,63.8,3376,17.9408444623098,17.9631379844333,17.801335562914,17.801335562914,12099.5865303908,0.0,1.0
2016-01-25,63.441,63.9498,63.441,63.9115,3389,17.7011681731477,17.843132429173,17.7011681731477,17.8324460474792,12146.1785401346,0.0,1.0
2016-01-26,64.143,64.3309,63.49,63.49,9421,17.8970386678995,17.9494661122925,17.7148400452885,17.7148400452885,33764.8710612594,0.0,1.0
2016-01-27,63.45,64.6313,63.45,64.16,6701,17.7036793333368,18.0332830590495,17.7036793333368,17.901781970479,24016.3890225559,0.0,1.0
2016-01-28,63.7559,64.06,63.74,64.06,2076,17.7890308779872,17.8738801905998,17.7845944949865,17.8738801905998,7440.38555601046,0.0,1.0
2016-01-29,65.4,65.4,64.05,64.05,4755,18.2477640409808,18.2477640409808,17.8710900126119,17.8710900126119,17041.9235639834,0.0,1.0
2016-02-01,65.5,65.6018,64.67,64.67,4644,18.2756658208599,18.3040698327769,18.0440810478628,18.0440810478628,16644.0994807864,0.0,1.0
2016-02-02,64.04,64.46,63.98,64.46,1541,17.868299834624,17.9854873101165,17.8515587666965,17.9854873101165,5522.94515501545,0.0,1.0
2016-02-03,64.28,64.4136,62.97,63.01,10444,17.935264106334,17.9725408842526,17.5697507899168,17.5809115018685,37431.3038280217,0.0,1.0
2016-02-04,64.61,64.756,64.15,64.15,19036,18.0273399799353,18.0680765785589,17.8989917924911,17.8989917924911,68225.0382679261,0.0,1.0
2016-02-05,63.432,63.885,63.432,63.75,1293,17.6986570129586,17.8250520758113,17.6986570129586,17.7873846729744,4634.11296913367,0.0,1.0
2016-02-08,62.4945,62.4955,62.0501,62.36,4488,17.4370778265913,17.4373568443901,17.3130823168083,17.3995499326538,16084.9953638607,0.0,1.0
2016-02-09,62.69,62.9999,62.0201,62.0201,1941,17.4916258062551,17.5780934221007,17.3047117828445,17.3047117828445,6956.54545482479,0.0,1.0
2016-02-10,62.9401,63.348,62.92,63.04,3272,17.5614081577329,17.6752195178601,17.5557998999772,17.5892820358322,11726.8504524404,0.0,1.0
2016-02-11,61.73,62.114,61.3554,61.44,14557,17.223768719415,17.3309115541511,17.1192486519876,17.1428535577654,52172.2989108112,0.0,1.0
2016-02-12,63.04,63.24,62.58,62.58,60890,17.5892820358322,17.6450855955906,17.460933848388,17.460933848388,218229.805638476,0.0,1.0
2016-02-16,64.3,64.3499,63.6601,63.85,5397,17.9408444623098,17.9547674504695,17.762300972863,17.8152864528535,19342.8520451775,0.0,1.0
2016-02-17,65.1486,65.315,64.9701,64.9701,9862,18.1776189663645,18.2240475280835,18.1278142892802,18.1278142892802,35345.4153917992,0.0,1.0
2016-02-18,65.07,65.35,64.99,65.171,11251,18.1556881673795,18.2338131510412,18.1333667434761,18.1838689650575,40323.592432887,0.0,1.0
2016-02-19,64.94,64.9628,64.565,64.64,6417,18.1194158535366,18.125777459349,18.0147841789897,18.035710513899,22998.5328096912,0.0,1.0
2016-02-22,65.8327,66.0099,65.54,65.54,5293,18.368495042518,18.4179369964639,18.2868265328116,18.2868265328116,18970.115967227,0.0,1.0
2016-02-23,65.0001,65.48,65.0001,65.48,3511,18.1361848232439,18.2700854648841,18.1361848232439,18.2700854648841,12583.4266315765,0.0,1.0
2016-02-24,65.34,65.35,64.0607,64.0607,10289,18.2310229730533,18.2338131510412,17.874075503059,17.874075503059,36875.7837118455,0.0,1.0
2016-02-25,65.96,65.96,65.31,65.45,5442,18.4040140083041,18.4040140083041,18.2226524390895,18.2617149309204,19504.132078906,0.0,1.0
2016-02-26,66.1899,66.32,65.9,66.32,26730,18.4681602002464,18.5044604158692,18.3872729403766,18.5044604158692,95800.3400347586,0.0,1.0
2016-02-29,65.63,66.14,65.59,66.14,2419,18.3119381347029,18.4542372120867,18.3007774227512,18.4542372120867,8669.69781309693,0.0,1.0
2016-03-01,67.08,67.1101,66.435,66.435,4389,18.7165139429509,18.7249123786945,18.5365474627302,18.5365474627302,15730.1792896579,0.0,1.0
2016-03-02,67.2461,67.2461,66.891,66.8915,2850,18.7628587993302,18.7628587993302,18.6637795789793,18.6639190878787,10214.4021361415,0.0,1.0
2016-03-03,67.73,67.73,67.41,67.52,1543,18.8978755121656,18.8978755121656,18.8085898165522,18.8392817744193,5530.11315651449,0.0,1.0
2016-03-04,67.96,68.1999,67.83,67.85,5291,18.9620496058877,19.0289859758178,18.9257772920447,18.9313576480206,18962.9479657279,0.0,1.0
2016-03-07,67.882,68.2084,67.83,67.999,7337,18.9402862175819,19.0313576271075,18.9257772920447,18.9729313000405,26295.8134992527,0.0,1.0
2016-03-08,67.62,67.77,67.4201,67.77,5302,18.8671835542985,18.9090362241172,18.81140789632,18.9090362241172,19002.3719739727,0.0,1.0
2016-03-09,67.6099,67.6548,67.47,67.588,2603,18.8643654745307,18.8768933736964,18.8253308844797,18.8582549847371,9329.15395100922,0.0,1.0
2016-03-10,67.5768,67.702,67.01,67.702,1925,18.8551299853907,18.8900630137994,18.6969826970355,18.8900630137994,6899.2014428324,0.0,1.0
2016-03-11,68.73,68.779,68.226,68.226,6606,19.1768933109573,19.1905651830981,19.0362683403663,19.0362683403663,23675.9089513512,0.0,1.0
2016-03-14,68.734,68.84,68.4504,68.84,2032,19.1780093821525,19.2075852688244,19.0988799344151,19.2075852688244,7282.6895230314,0.0,1.0
2016-03-15,68.58,68.58,68.16,68.16,799,19.1350406411385,19.1350406411385,19.017853165646,19.017853165646,2863.61659886915,0.0,1.0
2016-03-16,69.0,69.0,68.41,68.708,6533,19.2522281166311,19.2522281166311,19.0876076153439,19.1707549193839,23414.2768966359,0.0,1.0
2016-03-17,69.61,69.61,68.9,69.1,16750,19.4224289738941,19.4224289738941,19.2243263367519,19.2801298965103,60032.0125545157,0.0,1.0
2016-03-18,69.9499,69.9499,69.5646,69.9,3436,19.5172671237034,19.5172671237034,19.4097615658289,19.5033441355437,12314.6265753622,0.0,1.0
2016-03-21,69.48,69.6712,69.36,69.6205,3412,19.4775768418253,19.5311766215051,19.4439368127375,19.5169637092155,12171.2142082754,0.32765,1.0
2016-03-22,69.7186,69.7186,69.38,69.38,1238,19.5444644329948,19.5444644329948,19.4495434842521,19.4495434842521,4416.16740616793,0.0,1.0
2016-03-23,69.04,69.46,69.04,69.46,4568,19.3542300685034,19.4719701703106,19.3542300685034,19.4719701703106,16294.8729494145,0.0,1.0
2016-03-24,68.74,68.905,68.52,68.54,4154,19.2701299957839,19.3163850357796,19.208456609123,19.2140632806376,14818.0609089028,0.0,1.0
2016-03-28,68.95,69.15,68.82,69.15,4011,19.3290000466875,19.3850667618339,19.2925566818424,19.3850667618339,14307.9543345231,0.0,1.0
2016-03-29,69.48,69.48,68.73,69.04,5494,19.4775768418253,19.4775768418253,19.2673266600266,19.3542300685034,19598.0805569358,0.0,1.0
2016-03-30,69.947,70.0,69.6501,69.74,1361,19.6084926216919,19.6233503012056,19.5252615830572,19.5504635715154,4854.93040371126,0.0,1.0
2016-03-31,69.7,69.9699,69.7,69.84,2380,19.5392502284862,19.6149122605761,19.5392502284862,19.5784969290886,8489.88564352154,0.0,1.0
2016-04-01,70.03,70.03,69.63,69.6499,8019,19.6317603084776,19.6317603084776,19.519626878185,19.525205516342,28605.2071325207,0.0,1.0
2016-04-04,69.77,70.02,69.77,69.98,23998,19.5588735787874,19.6289569727203,19.5588735787874,19.617743629691,85605.157845895,0.0,1.0
2016-04-05,69.3638,69.381,69.2601,69.2801,2729,19.4450020803252,19.4498238178278,19.4159314885219,19.4215381600365,9734.83105931528,0.0,1.0
2016-04-06,69.4558,69.6179,69.16,69.16,3833,19.4707927692925,19.5162348419186,19.3878700975912,19.3878700975912,13672.9965006799,0.0,1.0
2016-04-07,68.75,69.25,68.64,69.25,2346,19.2729333315412,19.413100119407,19.2420966382108,19.413100119407,8368.60156289983,0.0,1.0
2016-04-08,69.1578,69.457,69.052,69.457,4277,19.3872533637246,19.4711291695834,19.3575940714122,19.4711291695834,15256.823906446,0.0,1.0
2016-04-11,68.93,69.6472,68.93,69.33,934,19.3233933751729,19.5244486156876,19.3233933751729,19.4355268054655,3331.74503825594,0.0,1.0
2016-04-12,69.6744,69.6744,68.93,68.93,4609,19.5320736889475,19.5320736889475,19.3233933751729,19.3233933751729,16441.1272819289,0.0,1.0
2016-04-13,70.403,70.4943,70.05,70.05,2715,19.7363247322254,19.7619191876897,19.6373669799922,19.6373669799922,9684.89055552985,0.0,1.0
2016-04-14,70.4801,70.69,70.434,70.47,3427,19.7579384509143,19.8167804684604,19.7450150730731,19.7551070817994,12224.7218909027,0.0,1.0
2016-04-15,70.38,70.66,70.31,70.4501,3332,19.7298770599836,19.8083704611884,19.7102537096824,19.7495284436424,11885.8399009302,0.0,1.0
2016-04-18,70.7428,70.8399,70.11,70.11,3558,19.831582081259,19.8588024714625,19.6541869945361,19.6541869945361,12692.0223191805,0.0,1.0
2016-04-19,71.013,71.12,70.65,71.1,2636,19.9073282134217,19.9373239060249,19.8055671254311,19.9317172345103,9403.08342702637,0.0,1.0
2016-04-20,71.413,71.413,71.14,71.18,2077,20.0194616437143,20.0194616437143,19.9429305775396,19.9541439205688,7409.03045445135,0.0,1.0
2016-04-21,70.7917,71.28,70.688,71.28,4689,19.8452903931123,19.982177278142,19.8162198013089,19.982177278142,16726.5015892742,0.0,1.0
2016-04-22,70.91,70.96,70.6668,70.76,2976,19.8784538551213,19.8924705339079,19.8102767295034,19.8364038187616,10615.9242332438,0.0,1.0
2016-04-25,70.76,70.76,70.5331,70.63,2114,19.8364038187616,19.8364038187616,19.7727961304281,19.7999604539165,7541.01607159855,0.0,1.0
2016-04-26,70.9,71.017,70.801,70.97,3295,19.875650519364,19.9084495477246,19.8478974953666,19.8952738696652,11753.854283783,0.0,1.0
2016-04-27,71.14,71.14,70.92,70.92,1676,19.9429305775396,19.9429305775396,19.8812571908786,19.8812571908786,5978.59173888323,0.0,1.0
2016-04-28,70.74,71.065,70.74,70.93,1691,19.8307971472469,19.9219055593597,19.8307971472469,19.8840605266359,6032.09942151049,0.0,1.0
2016-04-29,69.221,69.3,69.221,69.3,907,19.4049704457108,19.4271167981936,19.4049704457108,19.4271167981936,3235.43120952691,0.0,1.0
2016-05-02,70.08,70.17,69.8156,69.852,3440,19.6457769872642,19.67100700908,19.5716567898407,19.5818609319974,12271.0952158462,0.0,1.0
2016-05-03,69.5,69.66,69.2087,69.64,7787,19.4831835133399,19.5280368854569,19.4015223427293,19.5224302139423,27777.6216412194,0.0,1.0
2016-05-04,68.9046,69.368,68.8257,69.05,4208,19.3162729023493,19.4461794813433,19.2941545832241,19.3570334042607,15010.6885663608,0.0,1.0
2016-05-05,68.84,69.086,68.81,69.086,1624,19.2981633533571,19.367125412987,19.2897533460851,19.367125412987,5793.09843910882,0.0,1.0
2016-05-06,69.0785,69.1499,68.85,68.85,1109,19.365022911169,19.3850387284763,19.3009666891144,19.3009666891144,3956.00133557371,0.0,1.0
2016-05-09,69.2854,69.2854,69.0526,69.0526,7397,19.4230239279879,19.4230239279879,19.3577622715576,19.3577622715576,26386.4218929113,0.0,1.0
2016-05-10,69.97,69.98,69.751,69.78,2881,19.6149402939337,19.617743629691,19.5535472408485,19.5616769145447,10277.0422432712,0.0,1.0
2016-05-11,69.2575,69.7106,69.2575,69.6301,2805,19.415202621225,19.5422217643889,19.415202621225,19.5196549115425,10005.9366512932,0.0,1.0
2016-05-12,69.17,69.3112,68.97,69.07,4283,19.3906734333485,19.4302565342418,19.3346067182022,19.3626400757753,15278.226979497,0.0,1.0
2016-05-13,68.562,68.95,68.47,68.95,2780,19.2202306193037,19.3290000466875,19.1944399303364,19.3290000466875,9916.75718024787,0.0,1.0
2016-05-16,69.2389,69.2751,68.57,68.57,1664,19.4099884167164,19.4201364921579,19.2224732879096,19.2224732879096,5935.78559278145,0.0,1.0
2016-05-17,68.6544,69.06,68.6544,68.86,11273,19.2461334417013,19.359836740018,19.2461334417013,19.3037700248717,40212.8070837893,0.0,1.0
2016-05-18,68.765,69.1121,68.5444,68.7466,4451,19.2771383351772,19.3744421193136,19.2152967483708,19.2719801973838,15877.513024922,0.0,1.0
2016-05-19,68.431,68.7364,68.2656,68.7364,1612,19.1835069208829,19.2691207949113,19.1371397474569,19.2691207949113,5750.29229300703,0.0,1.0
2016-05-20,69.1345,69.1508,69.101,69.121,2192,19.38072159141,19.3852910286944,19.371330416623,19.3769370881376,7819.25602126019,0.0,1.0
2016-05-23,68.91,69.0844,68.85,69.07,7008,19.3177867036583,19.3666768792659,19.3009666891144,19.3626400757753,24998.789323445,0.0,1.0
2016-05-24,69.924,70.02,69.6746,69.6746,1852,19.60204494945,19.6289569727203,19.5321297556626,19.5321297556626,6606.41521504283,0.0,1.0
2016-05-25,70.5,70.5,70.2201,70.25,2513,19.7635170890714,19.7635170890714,19.6850517212241,19.6934336951385,8964.32042948304,0.0,1.0
2016-05-26,70.3625,70.4293,70.17,70.17,1187,19.7249712224083,19.7436975052672,19.67100700908,19.67100700908,4234.24128523533,0.0,1.0
2016-05-27,70.65,70.65,70.3725,70.418,33899,19.8055671254311,19.8055671254311,19.7277745581656,19.7405297358614,120923.795558713,0.0,1.0
2016-05-31,70.55,70.8199,70.44,70.79,3433,19.777533767858,19.8531957999479,19.7466970745275,19.8448138260335,12246.1249639535,0.0,1.0
2016-06-01,70.61,70.61,70.285,70.285,973,19.7943537824019,19.7943537824019,19.7032453702891,19.7032453702891,3470.86501308674,0.0,1.0
2016-06-02,70.81,70.8299,70.55,70.6126,1050,19.8504204975482,19.8559991357052,19.777533767858,19.7950826496988,3745.53778390656,0.0,1.0
2016-06-03,70.54,70.61,70.5201,70.56,1983,19.7747304321007,19.7943537824019,19.7691517939436,19.7803371036153,7073.71564332067,0.0,1.0
2016-06-06,70.84,71.045,70.7,70.748,4263,19.8588305048201,19.9162988878451,19.8195838042177,19.8330398158528,15206.8834026607,0.0,1.0
2016-06-07,71.0318,71.2499,71.0318,71.24,1839,19.9125984846454,19.9737392375124,19.9125984846454,19.9709639351127,6560.04189009922,0.0,1.0
2016-06-08,71.17,71.21,71.0559,71.15,1114,19.9513405848115,19.9625539278408,19.9193545238205,19.9457339132969,3973.83722978278,0.0,1.0
2016-06-09,71.08,71.08,70.921,70.95,2765,19.9261105629957,19.9261105629957,19.8815375244544,19.8896671981506,9863.24949762061,0.0,1.0
2016-06-10,70.3054,70.697,70.21,70.44,13218,19.708964175234,19.8187428034905,19.6822203521092,19.7466970745275,47150.969931121,0.0,1.0
2016-06-13,70.03,70.03,70.021,70.021,373,19.6317603084776,19.6317603084776,19.629237306296,19.629237306296,1330.55770799728,0.0,1.0
2016-06-14,69.3427,69.8799,69.219,69.8799,1327,19.4390870418773,19.5896822387603,19.4044097785593,19.5896822387603,4733.64632308954,0.0,1.0
2016-06-15,69.6875,69.9299,69.6718,69.8628,2655,19.5357460587895,19.6036989175469,19.5313448216506,19.5848885346153,9470.85982502091,0.0,1.0
2016-06-16,69.63,69.74,68.9662,69.0199,7694,19.519626878185,19.5504635715154,19.3335414506144,19.3485953636312,27445.8740089306,0.0,1.0
2016-06-17,69.6384,69.83,69.4494,69.83,762,19.5219816802211,19.5756935933313,19.4689986344079,19.5756935933313,2718.19027746363,0.0,1.0
2016-06-20,69.6,70.2574,69.6,70.24,2576,19.6065302866617,19.7917218529039,19.6065302866617,19.7868202203322,9144.38186556499,0.34,1.0
2016-06-21,69.8,69.856,69.5755,69.856,1687,19.6628708909338,19.6786462601299,19.5996285626384,19.6786462601299,5988.57616739444,0.0,1.0
2016-06-22,69.7177,70.0659,69.7177,70.0659,1756,19.6396867322758,19.7377757243134,19.6396867322758,19.7377757243134,6233.51496736495,0.0,1.0
2016-06-23,70.63,70.63,70.17,70.17,2629,19.8966843986626,19.8966843986626,19.767101008837,19.767101008837,9332.52326264376,0.0,1.0
2016-06-24,68.26,69.0799,67.8881,68.26,7863,19.2290482380392,19.4600165452524,19.1242828843954,19.2290482380392,27912.3736835937,0.0,1.0
2016-06-27,66.6664,67.21,66.23,67.16,3679,18.7801263031998,18.9332600656111,18.6571911046783,18.9191749145431,13059.8528274121,0.0,1.0
2016-06-28,67.372,67.372,67.324,67.36,852,18.9788959550715,18.9788959550715,18.9653742100462,18.9755155188152,3024.46170398344,0.0,1.0
2016-06-29,68.9492,68.9492,68.615,68.615,915,19.4231979603606,19.4231979603606,19.3290528106221,19.3290528106221,3248.10147786955,0.0,1.0
2016-06-30,69.64,69.64,69.6201,69.6201,388,19.6177984075161,19.6177984075161,19.6121925173911,19.6121925173911,1377.33702012392,0.0,1.0
2016-07-01,70.13,70.2599,70.095,70.2599,1528,19.7558328879826,19.7924261104573,19.745973282235,19.7924261104573,5424.1519761581,0.0,1.0
2016-07-05,69.23,69.76,69.2,69.76,2925,19.5023001687585,19.6516027700794,19.4938490781177,19.6516027700794,10383.2752161404,0.0,1.0
2016-07-06,69.666,69.666,69.25,69.34,1644,19.6251226860715,19.6251226860715,19.5079342291857,19.5332875011081,5835.93314712299,0.0,1.0
2016-07-07,69.7552,70.082,69.65,70.082,2857,19.6502505955768,19.7423111429573,19.6206154377298,19.7423111429573,10141.8862538506,0.0,1.0
2016-07-08,70.87,70.87,70.03,70.03,2852,19.964293123789,19.964293123789,19.7276625858466,19.7276625858466,10124.137065447,0.0,1.0
2016-07-11,71.3277,71.3277,70.78,70.78,2349,20.0932285966656,20.0932285966656,19.9389398518666,19.9389398518666,8338.56871203885,0.0,1.0
2016-07-12,71.7325,71.784,71.47,71.47,2418,20.2072619797121,20.2217696853122,20.1333149366051,20.1333149366051,8583.50751200936,0.0,1.0
2016-07-13,71.7371,71.7528,71.58,71.7,2542,20.2085578136104,20.2129805510457,20.1643022689547,20.1981066315179,9023.68738442008,0.0,1.0
2016-07-14,72.3097,72.3241,72.135,72.3241,2267,20.3698609636412,20.3739174871487,20.3206474458096,20.3739174871487,8047.48202221885,0.0,1.0
2016-07-15,72.115,72.3415,72.0833,72.3415,2861,20.3150133853824,20.3788191197204,20.3060833996052,20.3788191197204,10156.0856045735,0.0,1.0
2016-07-18,72.479,72.479,72.3966,72.3966,944,20.4175532851574,20.4175532851574,20.3943409561974,20.3943409561974,3351.04677061077,0.0,1.0
2016-07-19,72.258,72.258,72.1726,72.1726,475,20.3552969174368,20.3552969174368,20.3312394794127,20.3312394794127,1686.17289834758,0.0,1.0
2016-07-20,72.55,72.65,72.462,72.65,2837,20.437554199674,20.46572450181,20.4127643337943,20.46572450181,10070.8895002359,0.0,1.0
2016-07-21,72.2,72.58,72.2,72.5256,4619,20.338958142198,20.4460052903148,20.338958142198,20.4306806459528,16396.7002472999,0.0,1.0
2016-07-22,72.6144,72.6144,72.21,72.21,2199,20.4556958742496,20.4556958742496,20.3417751724116,20.3417751724116,7806.09305992909,0.0,1.0
2016-07-25,72.45,72.479,72.32,72.32,1467,20.409383897538,20.4175532851574,20.3727625047612,20.3727625047612,5207.61187763346,0.0,1.0
2016-07-26,72.5,72.64,72.372,72.501,1984,20.423469048606,20.4629074715964,20.3874110618719,20.4237507516273,7042.87795857177,0.0,1.0
2016-07-27,72.52,72.65,72.42,72.65,2112,20.4291031090332,20.46572450181,20.4009328068972,20.46572450181,7497.25718170543,0.0,1.0
2016-07-28,72.52,72.52,72.52,72.52,131,20.4291031090332,20.4291031090332,20.4291031090332,20.4291031090332,465.028736175858,0.0,1.0
2016-07-29,72.51,72.73,72.15,72.15,3680,20.4262860788196,20.4882607435188,20.32487299113,20.32487299113,13063.4026650928,0.0,1.0
2016-08-01,72.329,72.57,72.329,72.57,1179,20.3752978319534,20.4431882601012,20.3752978319534,20.4431882601012,4185.25862558273,0.0,1.0
2016-08-02,71.821,72.1547,71.7201,72.1547,4453,20.2321926971025,20.3261969953303,20.2037688622473,20.3261969953303,15807.4271922984,0.0,1.0
2016-08-03,72.239,72.239,71.98,72.06,839,20.349944560031,20.349944560031,20.2769834774987,20.2995197192075,2978.31381413393,0.0,1.0
2016-08-04,72.1736,72.44,72.1736,72.44,3066,20.331521182434,20.4065668673244,20.331521182434,20.4065668673244,10883.8023291236,0.0,1.0
2016-08-05,72.93,72.99,72.825,72.85,2846,20.5446013477908,20.5615035290724,20.515022530548,20.522065106082,10102.8380393626,0.0,1.0
2016-08-08,72.96,73.07,72.91,73.07,5278,20.5530524384316,20.5840397707812,20.5389672873636,20.5840397707812,18736.0432789022,0.0,1.0
2016-08-09,72.96,73.17,72.9501,73.17,2214,20.5530524384316,20.6122100729172,20.5502635785202,20.6122100729172,7859.34062514009,0.0,1.0
2016-08-10,72.667,73.2,72.667,73.2,1275,20.4705134531731,20.620661163558,20.4705134531731,20.620661163558,4526.04304293298,0.0,1.0
2016-08-11,73.09,73.09,72.98,72.98,926,20.5896738312084,20.5896738312084,20.5586864988588,20.5586864988588,3287.1496923576,0.0,1.0
2016-08-12,73.034,73.034,73.0161,73.0161,1936,20.5738984620123,20.5738984620123,20.5688559779299,20.5688559779299,6872.48574989664,0.0,1.0
2016-08-15,73.409,73.409,73.409,73.409,288,20.6795370950223,20.6795370950223,20.6795370950223,20.6795370950223,1022.35325205074,0.0,1.0
2016-08-16,73.2043,73.27,73.1201,73.15,3437,20.6218724865499,20.6403803750532,20.5981530921514,20.60657601249,12200.792108675,0.0,1.0
2016-08-17,73.1627,73.1627,72.78,72.9099,3617,20.6101536408613,20.6101536408613,20.5023458945868,20.5389391170615,12839.7628912067,0.0,1.0
2016-08-18,73.35,73.35,73.2101,73.218,2549,20.6629166167621,20.6629166167621,20.6235063640738,20.6257318179425,9048.53624818519,0.0,1.0
2016-08-19,73.34,73.71,73.23,73.71,1687,20.6600995865485,20.7643297044517,20.6291122541988,20.7643297044517,5988.57616739444,0.0,1.0
2016-08-22,73.16,73.1863,73.05,73.1,3624,20.6093930427036,20.6168018321654,20.578405710354,20.592490861422,12864.6117549719,0.0,1.0
2016-08-23,73.415,73.6599,73.408,73.6599,913,20.6812273131505,20.7502163830815,20.6792553920009,20.7502163830815,3241.00180250807,0.0,1.0
2016-08-24,72.98,73.102,72.98,73.102,1848,20.5586864988588,20.5930542674648,20.5586864988588,20.5930542674648,6560.10003399227,0.0,1.0
2016-08-25,72.93,72.93,72.8401,72.8401,814,20.5446013477908,20.5446013477908,20.5192762461705,20.5192762461705,2889.56787211564,0.0,1.0
2016-08-26,72.86,72.9968,72.5714,72.9968,1650,20.5248821362956,20.5634191096177,20.4435826443311,20.5634191096177,5857.23217320738,0.0,1.0
2016-08-29,73.3427,73.3427,73.2,73.2,1185,20.6608601847061,20.6608601847061,20.620661163558,20.620661163558,4206.55765166712,0.0,1.0
2016-08-30,73.36,73.36,73.0952,73.19,2846,20.6657336469757,20.6657336469757,20.5911386869195,20.6178441333444,10102.8380393625,0.0,1.0
2016-08-31,73.0756,73.49,72.85,73.49,1728,20.5856173077008,20.7023550397525,20.522065106082,20.7023550397525,6134.11951230447,0.0,1.0
2016-09-01,73.13,73.17,72.71,73.17,2226,20.6009419520628,20.6122100729172,20.4826266830916,20.6122100729172,7901.93867730887,0.0,1.0
2016-09-02,73.4399,73.4399,73.18,73.18,970,20.6882417183823,20.6882417183823,20.6150271031308,20.6150271031308,3443.34255030979,0.0,1.0
2016-09-06,73.61,73.7,73.29,73.7,3223,20.7361594023157,20.7615126742381,20.6460144354804,20.7615126742381,11441.1268449984,0.0,1.0
2016-09-07,73.7183,73.7183,73.3301,73.622,1255,20.766667839529,20.766667839529,20.657310726637,20.739539838572,4455.04628931833,0.0,1.0
2016-09-08,73.54,73.54,73.47,73.47,615,20.7164401908205,20.7164401908205,20.6967209793253,20.6967209793253,2183.15017365002,0.0,1.0
2016-09-09,71.92,73.15,71.92,73.15,4553,20.2600812962171,20.60657601249,20.2600812962171,20.60657601249,16162.4109603717,0.0,1.0
2016-09-12,72.83,72.8536,71.14,71.14,2029,20.5164310456548,20.5230792369589,20.0403529395563,20.0403529395563,7202.62065420471,0.0,1.0
2016-09-13,71.88,72.052,71.6801,72.052,2735,20.2488131753627,20.2972660950367,20.1925007413928,20.2972660950367,9708.80605680133,0.0,1.0
2016-09-14,71.85,72.269,71.85,71.92,901,20.2403620847219,20.3583956506718,20.2403620847219,20.2600812962171,3198.4037503393,0.0,1.0
2016-09-15,72.6999,72.6999,71.58,71.58,1024,20.4797814825759,20.4797814825759,20.1643022689547,20.1643022689547,3635.0337850693,0.0,1.0
2016-09-16,72.339,72.3599,72.186,72.3599,1221,20.378114862167,20.3840024553134,20.3350142998989,20.3840024553134,4334.35180817346,0.0,1.0
2016-09-19,72.35,72.729,72.2638,72.729,10564,20.381213595402,20.4879790404974,20.3569307949607,20.4879790404974,37500.4852592501,0.0,1.0
2016-09-20,72.5,72.57,72.325,72.57,3106,20.423469048606,20.4431882601012,20.374171019868,20.4431882601012,11025.7958363528,0.0,1.0
2016-09-21,72.8699,72.8699,72.4821,72.67,1589,20.5276709962071,20.5276709962071,20.4184265645236,20.4713585622372,5640.69207468273,0.0,1.0
2016-09-22,73.44,73.47,73.3,73.39,1972,20.6882698886845,20.6967209793253,20.648831465694,20.6741847376165,7000.27990640298,0.0,1.0
2016-09-23,73.115,73.23,73.01,73.23,1857,20.5967164067424,20.6291122541988,20.5671375894996,20.6291122541988,6592.04857311886,0.0,1.0
2016-09-26,71.92,72.0624,71.91,72.0624,10915,20.3769880500816,20.4173340330951,20.3741547647576,20.4173340330951,38524.1821838756,0.415,1.0
2016-09-27,72.3744,72.4399,72.026,72.026,1865,20.5057325352033,20.5242905540754,20.4070208745158,20.4070208745158,6582.46447759306,0.0,1.0
2016-09-28,72.24,72.3002,72.24,72.3002,912,20.467653180449,20.4847095580994,20.467653180449,20.4847095580994,3218.87807161655,0.0,1.0
2016-09-29,72.12,72.7042,72.1172,72.61,3052,20.4336537565612,20.5991742851883,20.4328604366705,20.5724847374364,10771.9472308922,0.0,1.0
2016-09-30,72.85,72.8561,72.41,72.41,997,20.6404835852119,20.6422118892596,20.5158190309567,20.5158190309567,3518.88315504573,0.0,1.0
2016-10-03,72.2643,72.58,72.2643,72.58,1462,20.4745380637863,20.5639848814644,20.4745380637863,20.5639848814644,5160.08743498179,0.0,1.0
2016-10-04,72.027,72.2,72.025,72.19,1887,20.4073042030482,20.4563200391531,20.4067375459834,20.4534867538291,6660.11285212765,0.0,1.0
2016-10-05,72.57,72.7,72.42,72.42,22086,20.5611515961404,20.5979843053522,20.5186523162807,20.5186523162807,77951.9090896087,0.0,1.0
2016-10-06,72.391,72.5,72.391,72.5,3609,20.5104357888411,20.5413185988726,20.5104357888411,20.5413185988726,12737.8628952458,0.0,1.0
2016-10-07,72.34,72.44,72.34,72.37,6987,20.4959860336888,20.5243188869287,20.4959860336888,20.5044858896608,24660.4178578781,0.0,1.0
2016-10-10,72.68,72.79,72.5494,72.73,9357,20.5923177347042,20.623483873268,20.555315028373,20.6064841613241,33025.2654781975,0.0,1.0
2016-10-11,71.76,72.31,71.7106,72.31,1520,20.3316554848979,20.4874861777169,20.3176590553974,20.4874861777169,5364.79678602757,0.0,1.0
2016-10-12,72.1599,72.1599,71.91,72.158,1489,20.4449585650039,20.4449585650039,20.3741547647576,20.4444202407924,5255.38316736518,0.0,1.0
2016-10-13,71.68,71.8059,71.03,71.03,8614,20.308989202306,20.3446602645349,20.1248256562471,20.1248256562471,30402.8681018694,0.0,1.0
2016-10-14,71.8222,71.98,71.8222,71.93,3434,20.349278519613,20.3939877620255,20.349278519613,20.3798213354056,12120.2053705386,0.0,1.0
2016-10-17,71.5983,71.71,71.5983,71.71,833,20.2858412612091,20.3174890582779,20.2858412612091,20.3174890582779,2940.0498176059,0.0,1.0
2016-10-18,72.04,72.15,72.0277,72.08,2374,20.4109874739694,20.4421536125332,20.4075025330209,20.4223206152653,8378.96550659832,0.0,1.0
2016-10-19,72.23,72.23,72.1552,72.215,904,20.464819895125,20.464819895125,20.4436269209016,20.4605699671391,3190.64229905851,0.0,1.0
2016-10-20,72.1459,72.1459,71.854,71.854,1241,20.4409919655503,20.4409919655503,20.3582883669433,20.3582883669433,4380.07421806595,0.0,1.0
2016-10-21,71.9813,71.9813,71.9504,71.9504,345,20.3943560891176,20.3943560891176,20.3856012374665,20.3856012374665,1217.66769156547,0.0,1.0
2016-10-24,72.464,72.58,72.36,72.51,5433,20.5311187717062,20.5639848814644,20.5016526043368,20.5441518841965,19175.6190384789,0.0,1.0
2016-10-25,72.2306,72.32,72.2306,72.32,8346,20.4649898922445,20.4903194630409,20.4649898922445,20.4903194630409,29456.9697211751,0.0,1.0
2016-10-26,72.25,72.25,71.81,71.81,980,20.470486465773,20.470486465773,20.3458219115178,20.3458219115178,3458.88213835988,0.0,1.0
2016-10-27,72.25,72.25,72.25,72.25,278,20.470486465773,20.470486465773,20.470486465773,20.470486465773,981.193096391886,0.0,1.0
2016-10-28,72.3,72.3439,71.9,71.9,1077,20.4846528923929,20.4970910149652,20.3713214794336,20.3713214794336,3801.24088062612,0.0,1.0
2016-10-31,71.97,72.08,71.886,71.9702,2535,20.3911544767015,20.4223206152653,20.36735487998,20.391211142408,8947.21042932888,0.0,1.0
2016-11-01,71.415,71.6748,71.08,71.6748,3833,20.2339071412205,20.3075158939375,20.138992082867,20.3075158939375,13528.4645268708,0.0,1.0
2016-11-02,70.9452,71.158,70.9452,71.03,2538,20.1007993966998,20.1610917083941,20.1007993966998,20.1248256562471,8957.79884403814,0.0,1.0
2016-11-03,70.8125,71.25,70.67,71.02,4390,20.0632017004505,20.1871579333747,20.0228273845838,20.1219923709232,15494.3801912244,0.0,1.0
2016-11-04,70.9988,70.9988,70.5,70.53,1736,20.1159858060363,20.1159858060363,19.9746615340761,19.983161390048,6127.16264509466,0.0,1.0
2016-11-07,72.04,72.1625,71.7583,71.7583,6641,20.4109874739694,20.4456952191881,20.3311738263928,20.3311738263928,23439.2206947428,0.0,1.0
2016-11-08,72.66,72.66,71.7986,71.7986,2307,20.5866511640563,20.5866511640563,20.3425919662484,20.3425919662484,8142.49091142474,0.0,1.0
2016-11-09,73.78,73.78,72.36,72.38,5795,20.9039791203423,20.9039791203423,20.5016526043368,20.5073191749848,20453.2877467301,0.0,1.0
2016-11-10,74.22,74.3121,73.44,73.44,2639,21.0286436745975,21.0547382324314,20.8076474193269,20.8076474193269,9314.27547258342,0.0,1.0
2016-11-11,74.0153,74.057,73.97,73.97,894,20.9706463240156,20.9824611238166,20.957811541498,20.957811541498,3155.34758336096,0.0,1.0
2016-11-14,74.2828,74.4614,74.2828,74.4614,613,21.0464367064321,21.0970391823185,21.0464367064321,21.0970391823185,2163.56607225981,0.0,1.0
2016-11-15,74.7511,74.7511,74.5102,74.5576,840,21.1791194581542,21.1791194581542,21.1108656146995,21.1242953871352,2964.75611859419,0.0,1.0
2016-11-16,74.88,74.88,74.65,74.65,2293,21.2156405059804,21.2156405059804,21.1504749435288,21.1504749435288,8093.07830944817,0.0,1.0
2016-11-17,75.2,75.2,75.0,75.0,2504,21.3063056363478,21.3063056363478,21.2496399298682,21.2496399298682,8837.79681066649,0.0,1.0
2016-11-18,75.17,75.4,75.03,75.4,2131,21.2978057803759,21.3629713428275,21.2581397858401,21.3629713428275,7521.30391514786,0.0,1.0
2016-11-21,75.55,75.57,75.03,75.03,19547,21.4054706226872,21.4111371933352,21.2581397858401,21.2581397858401,68990.5807740007,0.0,1.0
2016-11-22,75.7113,75.85,75.5886,75.85,1450,21.451171514963,21.4904691824067,21.4164071040378,21.4904691824067,5117.73377614474,0.0,1.0
2016-11-23,75.8523,75.8523,75.7095,75.7095,1014,21.4911208380312,21.4911208380312,21.4506615236047,21.4506615236047,3578.88417173155,0.0,1.0
2016-11-25,76.26,76.26,76.1956,76.243,4391,21.6066338806899,21.6066338806899,21.5883875232035,21.6018172956392,15497.9096627942,0.0,1.0
2016-11-28,75.88,76.11,75.88,76.08,4836,21.4989690383786,21.5641346008302,21.4989690383786,21.5556347448583,17068.5245113351,0.0,1.0
2016-11-29,76.0386,76.231,76.0,76.0,4102,21.543904943617,21.5984173532504,21.5329684622664,21.5329684622664,14477.8923791349,0.0,1.0
2016-11-30,76.0236,76.37,75.9604,76.37,3821,21.539655015631,21.6378000192537,21.5217486523834,21.6378000192537,13486.1108680338,0.0,1.0
2016-12-01,75.8,76.03,75.76,75.862,2118,21.4763027557868,21.5414683182383,21.4649696144908,21.4938691247954,7475.42078474104,0.0,1.0
2016-12-02,75.686,75.97,75.67,75.75,4851,21.4440033030934,21.5244686062945,21.439470046575,21.4621363291668,17121.4665848814,0.0,1.0
2016-12-05,76.26,76.32,75.965,76.03,4592,21.6066338806899,21.6236335926338,21.5230519636325,21.5414683182383,16207.3334483149,0.0,1.0
2016-12-06,76.538,76.538,76.3586,76.44,3130,21.6853992126967,21.6853992126967,21.6345700739844,21.6576330165216,11047.2460133331,0.0,1.0
2016-12-07,77.79,77.79,76.62,76.62,10760,22.0401265352593,22.0401265352593,21.7086321523533,21.7086321523533,37977.1140905636,0.0,1.0
2016-12-08,78.0,78.0676,77.7,77.7,2626,22.0996255270629,22.118778535853,22.0146269673434,22.0146269673434,9268.39234217659,0.0,1.0
2016-12-09,78.2917,78.37,77.9201,77.98,2026,22.1822724599635,22.2044570840502,22.0769875773243,22.0939589564149,7150.70940032359,0.0,1.0
2016-12-12,78.21,78.21,78.11,78.172,4594,22.1591245188665,22.1591245188665,22.1307916656267,22.1483580346354,16214.3923914544,0.0,1.0
2016-12-13,78.75,78.8397,78.4268,78.8397,1288,22.3121219263616,22.3375364957177,22.2205501446905,22.3375364957177,4545.95938184442,0.0,1.0
2016-12-14,78.14,78.64,78.03,78.5,12379,22.1392915215986,22.2809557877978,22.1081253830348,22.241289793262,43691.328561997,0.0,1.0
2016-12-15,78.6206,78.84,78.36,78.36,2891,22.2754592142692,22.3376214942774,22.2016237987262,22.2016237987262,10203.7023081617,0.0,1.0
2016-12-16,78.43,78.73,78.26,78.73,2329,22.2214567959941,22.3064553557136,22.1732909454864,22.3064553557136,8220.13928595937,0.0,1.0
2016-12-19,78.47,78.6,78.33,78.49,3903,22.2327899372901,22.2696226465018,22.1931239427543,22.238456507938,13775.5275367537,0.0,1.0
2016-12-20,78.848,78.96,78.72,78.96,4838,22.3398881225366,22.3716209181652,22.3036220703896,22.3716209181652,17075.5834544746,0.0,1.0
2016-12-21,78.61,78.84,78.5928,78.84,3594,22.2724559318258,22.3376214942774,22.2675826810686,22.3376214942774,12684.9208216994,0.0,1.0
2016-12-22,78.44,78.5124,78.2093,78.48,4223,22.2242900813181,22.2448030670637,22.1589261888938,22.235623222614,14904.9584390753,0.0,1.0
2016-12-23,77.91,78.18,77.879,78.18,10598,22.2020459582395,22.2789879734972,22.1932118750062,22.2789879734972,37189.8239267257,0.45149,1.0
2016-12-27,78.298,78.298,78.01,78.01,1905,22.3126144838691,22.3126144838691,22.2305430009276,22.2305430009276,6684.90418762147,0.0,1.0
2016-12-28,78.02,78.02,77.8601,77.8601,779,22.2333927051964,22.2333927051964,22.1878259339382,22.1878259339382,2733.61698800899,0.0,1.0
2016-12-29,77.37,77.67,77.37,77.5,3147,22.0481619277242,22.1336530557883,22.0481619277242,22.0852080832186,11043.2511697873,0.0,1.0
2016-12-30,77.26,77.7,77.0869,77.7,3292,22.0168151807674,22.1422021685947,21.9674867998744,22.1422021685947,11552.0758979789,0.0,1.0
2017-01-03,77.5914,78.06,77.4452,78.06,2762,22.1112543802355,22.2447915222716,22.0695917038256,22.2447915222716,9692.23378803702,0.0,1.0
2017-01-04,78.41,78.4285,78.2917,78.305,2771,22.3445311716796,22.3498031245769,22.3108191701797,22.3146092768572,9723.81601254549,0.0,1.0
2017-01-05,78.24,78.4099,77.9987,78.2201,7533,22.29608619911,22.344502674637,22.2273228351038,22.2904152876151,26434.3219135709,0.0,1.0
2017-01-06,78.496,78.6216,78.242,78.3054,5030,22.3690386283913,22.4048309140075,22.2966561399638,22.314723265028,17650.9543641659,0.0,1.0
2017-01-09,78.1727,78.3991,78.1727,78.19,1384,22.276907689381,22.3414249940267,22.276907689381,22.281837677766,4856.64430218799,0.0,1.0
2017-01-10,78.24,78.55,78.1691,78.29,7008,22.29608619911,22.3844270314429,22.2758817958442,22.310334720454,24592.0254839115,0.0,1.0
2017-01-11,78.3696,78.4,78.2,78.213,4931,22.3330183664337,22.3416814674108,22.2846873820348,22.2883919975842,17303.549894573,0.0,1.0
2017-01-12,78.22,78.32,78.0601,78.32,2161,22.2903867905724,22.3188838332604,22.2448200193143,22.3188838332604,7583.243018084,0.0,1.0
2017-01-13,78.346,78.4885,78.1888,78.4216,4448,22.3262930643593,22.3669013501897,22.2814957132537,22.3478368286315,15608.6371792863,0.0,1.0
2017-01-17,77.96,78.2016,77.924,78.2016,1755,22.2162944795835,22.2851433347178,22.2060355442159,22.2851433347178,6158.53377914736,0.0,1.0
2017-01-18,78.186,78.186,77.9526,77.97,50171,22.2806977960585,22.2806977960585,22.2141856984246,22.2191441838523,176056.865090371,0.0,1.0
2017-01-19,77.87,78.029,77.8,78.029,1510,22.1906471411643,22.2359574390383,22.1706992112827,22.2359574390383,5298.79544530627,0.0,1.0
2017-01-20,78.015,78.2679,77.96,77.98,4118,22.231967853062,22.30403687402,22.2162944795835,22.2219938881211,14450.6222806432,0.0,1.0
2017-01-23,77.89,78.13,77.7464,78.13,4994,22.1963465497019,22.2647394521532,22.1554247964019,22.2647394521532,17524.6254661321,0.0,1.0
2017-01-24,78.371,78.4045,77.7482,78.0,13213,22.3334173250313,22.3429638343318,22.1559377431703,22.2276932966587,46366.2147144581,0.0,1.0
2017-01-25,79.01,79.01,78.8475,78.88,1467,22.5155134278078,22.5155134278078,22.4692057334398,22.4784672723134,5147.90259487701,0.0,1.0
2017-01-26,79.0658,79.33,78.9818,79.33,7645,22.5314147776277,22.6067039644095,22.5074772617698,22.6067039644095,26827.3451518983,0.0,1.0
2017-01-27,78.8507,79.0376,78.8507,79.0376,3544,22.4701176388058,22.5233786115897,22.4701176388058,22.5233786115897,12436.3781842155,0.0,1.0
2017-01-30,78.47,78.47,78.119,78.119,3623,22.3616293972925,22.3616293972925,22.2616047774575,22.2616047774575,12713.5999326785,0.0,1.0
2017-01-31,78.1601,78.4116,78.066,78.26,3108,22.2733170620023,22.3449871243627,22.2465013448328,22.3017856076476,10906.394863584,0.0,1.0
2017-02-01,78.45,78.45,78.37,78.37,977,22.3559299887549,22.3559299887549,22.3331323546044,22.3331323546044,3428.42592719484,0.0,1.0
2017-02-02,78.3583,78.46,78.3301,78.3301,1715,22.3297982006099,22.3587796930237,22.3217620345719,22.3217620345719,6018.16833688759,0.0,1.0
2017-02-03,79.19,79.208,78.98,78.98,2920,22.5668081046462,22.5719375723301,22.5069643150014,22.5069643150014,10246.6772849631,0.0,1.0
2017-02-06,79.0013,79.0013,78.87,78.87,3442,22.5130341850939,22.5130341850939,22.4756175680446,22.4756175680446,12078.4463064531,0.0,1.0
2017-02-07,79.09,79.2664,79.06,79.2664,108868,22.5383110619582,22.5885798452599,22.5297619491518,22.5885798452599,382032.624198412,0.0,1.0
2017-02-08,79.1193,79.1204,78.8,78.8,16852,22.5466606954658,22.5469741629354,22.4556696381629,22.4556696381629,59135.9608240405,0.0,1.0
2017-02-09,79.62,79.65,79.3393,79.4758,2306,22.6893453882047,22.6978945010111,22.6093541893795,22.6482526526486,8092.06774627568,0.0,1.0
2017-02-10,79.8594,79.9715,79.7724,79.8,2987,22.7575673083999,22.7895124932531,22.7327748812613,22.7406400650432,10481.7894007482,0.0,1.0
2017-02-13,80.36,80.4666,80.29,80.305,2894,22.9002235040961,22.9306013516015,22.8802755742145,22.8845501306177,10155.4397474943,0.0,1.0
2017-02-14,80.7508,80.7577,80.32,80.4235,6038,23.0115899469209,23.0135562428664,22.8888246870209,22.918319126203,21188.1635091121,0.0,1.0
2017-02-15,81.31,81.33,80.72,80.72,3838,23.1709454096323,23.17664481817,23.002812857773,23.002812857773,13468.0641848248,0.0,1.0
2017-02-16,81.2,81.31,81.0,81.31,1803,23.1395986626755,23.1709454096323,23.0826045772995,23.1709454096323,6326.97230985908,0.0,1.0
2017-02-17,81.33,81.33,81.04,81.2279,4163,23.17664481817,23.17664481817,23.0940033943747,23.1475493375855,14608.5334031854,0.0,1.0
2017-02-21,81.96,81.96,81.73,81.76,4262,23.3561761871045,23.3561761871045,23.290632988922,23.2991821017285,14955.9378727783,0.0,1.0
2017-02-22,81.9872,81.9872,81.86,81.86,2112,23.3639273827156,23.3639273827156,23.3276791444165,23.3276791444165,7411.2953513158,0.0,1.0
2017-02-23,82.02,82.2599,81.9227,81.9271,1406,23.3732744127173,23.4416388181259,23.3455467901819,23.3468006600601,4933.84529543087,0.0,1.0
2017-02-24,82.06,82.075,81.55,81.56,2354,23.3846732297925,23.3889477861957,23.2393383120836,23.2421880163524,8260.50627698739,0.0,1.0
2017-02-27,82.2,82.3233,82.06,82.135,2128,23.4245690895558,23.4597059431901,23.3846732297925,23.4060460118085,7467.44152821968,0.0,1.0
2017-02-28,81.95,82.21,81.95,82.07,7223,23.3533264828357,23.4274187938246,23.3533264828357,23.3875229340613,25346.4897360577,0.0,1.0
2017-03-01,83.06,83.33,82.925,82.925,2944,23.6696436566728,23.7465856719304,23.6311726490439,23.6311726490439,10330.896550319,0.0,1.0
2017-03-02,82.78,82.96,82.71,82.96,8700,23.5898519371463,23.6411466139847,23.5699040072647,23.6411466139847,30529.4836914997,0.0,1.0
2017-03-03,82.7399,82.8513,82.3651,82.3651,2826,23.5784246230284,23.6101703285829,23.4716177070337,23.4716177070337,9916.81849565265,0.0,1.0
2017-03-06,82.45,82.536,82.24,82.51,3709,23.4958116962758,23.5203191529875,23.435967906631,23.5129099218886,13015.3856335371,0.0,1.0
2017-03-07,82.1,82.44,82.1,82.3,11887,23.3960720468677,23.492961992007,23.3960720468677,23.4530661322438,41713.1003035468,0.0,1.0
2017-03-08,82.2968,82.3507,82.23,82.23,1647,23.4521542268778,23.4675141328866,23.4331182023622,23.4331182023622,5779.54708504597,0.0,1.0
2017-03-09,82.01,82.01,81.9286,81.9286,1270,23.3704247084485,23.3704247084485,23.3472281157005,23.3472281157005,4456.60279174766,0.0,1.0
2017-03-10,82.3984,82.3984,82.205,82.39,3099,23.4811072222488,23.4811072222488,23.4259939416902,23.478713470663,10874.8126390756,0.0,1.0
2017-03-13,82.4542,82.5,82.428,82.5,984,23.4970085720687,23.5100602176198,23.4895423468845,23.5100602176198,3452.98987959031,0.0,1.0
2017-03-14,82.28,82.34,82.0914,82.2804,2620,23.4473667237062,23.464464949319,23.3936213011966,23.4474807118769,9193.93646801484,0.0,1.0
2017-03-15,82.9256,82.9256,82.4983,82.502,4563,23.6313436313001,23.6313436313001,23.5095757678941,23.5106301584736,16012.1878257831,0.0,1.0
2017-03-16,82.76,82.99,82.6101,82.83,1811,23.5841525286087,23.6496957267911,23.5414354616193,23.6041004584903,6355.04539831102,0.0,1.0
2017-03-17,82.7607,82.7607,82.6739,82.6958,1533,23.5843520079075,23.5843520079075,23.5596165748543,23.565857427203,5379.50557460564,0.0,1.0
2017-03-20,82.36,82.49,82.3,82.49,1386,23.4701643578566,23.507210513351,23.4530661322438,23.507210513351,4863.66257430098,0.0,1.0
2017-03-21,81.3931,82.35,81.3,82.35,2191,23.1946264521061,23.4673146535878,23.1680957053635,23.4673146535878,7688.51709977882,0.0,1.0
2017-03-22,81.3587,81.3587,80.98,80.98,3593,23.1848234694214,23.1848234694214,23.0769051687619,23.0769051687619,12608.3258509837,0.0,1.0
2017-03-23,81.61,81.61,81.162,81.162,496,23.2564365376964,23.2564365376964,23.1287697864541,23.1287697864541,1740.53148402113,0.0,1.0
2017-03-24,81.3212,81.71,81.0,81.71,2770,23.1741370784134,23.2849335803844,23.0826045772995,23.2849335803844,9720.30687648898,0.0,1.0
2017-03-27,80.67,80.7511,80.31,80.44,1727,23.0840294294339,23.10723650501,22.9810140507975,23.0182140486384,6035.21540404727,0.335,1.0
2017-03-28,81.48,81.5027,80.35,80.35,8631,23.3158140313657,23.3223097232964,22.9924602039793,22.9924602039793,30162.0985248014,0.0,1.0
2017-03-29,81.3766,81.449,81.286,81.3428,1867,23.2862257253907,23.3069432626498,23.2603001884339,23.2765537259521,6524.46274427115,0.0,1.0
2017-03-30,81.59,81.715,81.29,81.29,3890,23.3472909526157,23.3830601813089,23.2614448037521,23.2614448037521,13594.086810506,0.0,1.0
2017-03-31,81.47,81.63,81.47,81.63,3862,23.3129524930703,23.3587371057975,23.3129524930703,23.3587371057975,13496.2373424612,0.0,1.0
2017-04-03,81.25,81.6,80.8806,81.6,5802,23.2499986505702,23.3501524909112,23.1442934259361,23.3501524909112,20275.8076284206,0.0,1.0
2017-04-04,81.14,81.39,81.1341,81.39,3090,23.2185217293202,23.2900601867066,23.2168334217259,23.2900601867066,10798.3877235125,0.0,1.0
2017-04-05,81.08,81.8589,80.9811,81.8153,3180,23.2013524995475,23.4242377173805,23.1730518858055,23.4117614104123,11112.9038707993,0.0,1.0
2017-04-06,81.2955,81.2955,81.0,81.0,2144,23.2630186498146,23.2630186498146,23.1784601931839,23.1784601931839,7492.47355314264,0.0,1.0
2017-04-07,81.15,81.2899,81.0201,81.2899,2062,23.2213832676157,23.2614161883691,23.1842118851577,23.2614161883691,7205.91439672582,0.0,1.0
2017-04-10,81.1292,81.1923,81.007,81.007,3480,23.2154312679612,23.2334875746055,23.1804632699907,23.1804632699907,12161.2910284218,0.0,1.0
2017-04-11,80.81,81.0899,80.382,81.0899,1336,23.1240909655702,23.20418542246,23.0016171265248,23.20418542246,4668.8174752792,0.0,1.0
2017-04-12,80.75,80.897,80.5888,80.5888,1967,23.1069217357975,23.1489863487407,23.0607937384748,23.0607937384748,6873.92513014534,0.0,1.0
2017-04-13,80.5745,80.8662,80.5745,80.8662,803,23.0567017387123,23.1401728107907,23.0567017387123,23.1401728107907,2806.18295856975,0.0,1.0
2017-04-17,80.7022,80.7022,80.1,80.1,1820,23.0932435827452,23.0932435827452,22.9209217465929,22.9209217465929,6360.21542291029,0.0,1.0
2017-04-18,80.6654,80.6654,80.396,80.396,2055,23.082713121818,23.082713121818,23.0056232801384,23.0056232801384,7181.45202971461,0.0,1.0
2017-04-19,80.915,80.961,80.788,80.961,1856,23.1541371176725,23.1673001938316,23.1177955813202,23.1673001938316,6486.02188182499,0.0,1.0
2017-04-20,81.25,81.3399,80.7581,80.7581,2805,23.2499986505702,23.2757238798464,23.1092395818168,23.1092395818168,9802.41992377108,0.0,1.0
2017-04-21,81.0092,81.1635,80.8663,81.1635,1066,23.1810928084157,23.2252463443146,23.1402014261736,23.2252463443146,3725.26903341888,0.0,1.0
2017-04-24,81.96,81.979,81.7674,81.7674,2229,23.4531678695475,23.4586047923089,23.3980546419771,23.3980546419771,7789.51658113573,0.0,1.0
2017-04-25,82.55,82.58,82.05,82.05,4330,23.6219986289794,23.6305832438657,23.4789217142066,23.4789217142066,15131.7213083525,0.0,1.0
2017-04-26,82.691,82.72,82.4534,82.49,2348,23.6623463189453,23.6706447800021,23.5943561690453,23.6048293992066,8205.376820326,0.0,1.0
2017-04-27,82.53,82.56,82.3612,82.56,712,23.6162755523885,23.6248601672748,23.5679727859612,23.6248601672748,2488.17218742424,0.0,1.0
2017-04-28,82.23,82.248,82.08,82.2286,830,23.5304294035248,23.5355801724566,23.487506329093,23.5300287881635,2900.53780275579,0.0,1.0
2017-05-01,82.3,82.4791,82.3,82.3,2901,23.550460171593,23.6017103224646,23.550460171593,23.550460171593,10137.9038142103,0.0,1.0
2017-05-02,82.2766,82.32,82.1871,82.32,963,23.5437641719816,23.5561832481839,23.5181534042373,23.5561832481839,3365.32277596846,0.0,1.0
2017-05-03,82.139,82.24,82.098,82.1,2453,23.5043894050362,23.5332909418203,23.4926570980248,23.4932294056839,8572.3123254939,0.0,1.0
2017-05-04,82.34,82.73,82.2222,82.73,2079,23.5619063247748,23.6735063182976,23.5281974036544,23.6735063182976,7265.32300232444,0.0,1.0
2017-05-05,82.735,82.735,82.5277,82.59,888,23.6749370874453,23.6749370874453,23.6156173985805,23.6334447821612,3103.22598656281,0.0,1.0
2017-05-08,82.7,82.7,82.6636,82.6636,2751,23.6649217034112,23.6649217034112,23.6545057040157,23.6545057040157,9613.71023539899,0.0,1.0
2017-05-09,82.68,82.99,82.68,82.99,3609,23.6591986268203,23.7479063139794,23.6591986268203,23.7479063139794,12612.0975061995,0.0,1.0
2017-05-10,82.6616,82.6616,82.4402,82.4402,1733,23.6539333963566,23.6539333963566,23.5905789384953,23.5905789384953,6056.18314719974,0.0,1.0
2017-05-11,82.4884,82.88,82.191,82.88,990,23.6043715530794,23.7164293927294,23.5192694041725,23.7164293927294,3459.67762015449,0.0,1.0
2017-05-12,82.3435,82.4731,82.2946,82.4731,1855,23.5629078631782,23.5999933994873,23.5489149409135,23.5999933994873,6482.52725796625,0.0,1.0
2017-05-15,82.7027,82.92,82.6915,82.8,2857,23.665694318751,23.7278755459112,23.6624893958601,23.6935370863657,9984.14036442562,0.0,1.0
2017-05-16,82.79,82.96,82.6931,82.96,3606,23.6906755480703,23.739321699093,23.6629472419873,23.739321699093,12601.6136346233,0.0,1.0
2017-05-17,81.24,81.7882,81.22,81.7882,22017,23.2471371122748,23.4040066416316,23.2414140356839,23.4040066416316,76941.1334979206,0.0,1.0
2017-05-18,81.47,81.74,81.07,81.17,12889,23.3129524930703,23.3902140270475,23.1984909612521,23.2271063442066,45042.2069153244,0.0,1.0
2017-05-19,82.26,82.26,81.56,81.56,3160,23.5390140184112,23.5390140184112,23.3387063377293,23.3387063377293,11043.0113936244,0.0,1.0
2017-05-22,82.415,82.42,82.2,82.27,3309,23.5833678619907,23.5847986311385,23.5218447886385,23.5418755567066,11563.710348577,0.0,1.0
2017-05-23,82.52,82.715,82.52,82.635,4406,23.613414014093,23.6692140108544,23.613414014093,23.6463217044907,15397.3127216169,0.0,1.0
2017-05-24,82.7189,83.01,82.534,83.01,2193,23.6703300107896,23.7536293905703,23.6174201677066,23.7536293905703,7663.71012222101,0.0,1.0
2017-05-25,83.1048,83.3,82.9462,83.29,8626,23.7807567736112,23.8366140011385,23.7353727762453,23.833752462843,30144.6254055077,0.0,1.0
2017-05-26,83.2225,83.39,83.1855,83.39,3217,23.8144370793487,23.8623678457976,23.8038493876555,23.8623678457976,11242.2049535727,0.0,1.0
2017-05-30,83.021,83.1075,83.021,83.1075,527,23.7567770826953,23.781529388951,23.7567770826953,23.781529388951,1841.66677355699,0.0,1.0
2017-05-31,82.9047,82.9075,82.8337,82.9075,1472,23.7234973923192,23.7242986230419,23.7031804704214,23.7242986230419,5144.08632006808,0.0,1.0
2017-06-01,83.501,83.64,83.12,83.12,1708,23.8941309208771,23.9339063031839,23.7851063118203,23.7851063118203,5968.81755073119,0.0,1.0
2017-06-02,84.03,84.1399,83.7734,83.7734,2476,24.0455062967067,24.0769546025737,23.9720792240453,23.9720792240453,8652.68867424496,0.0,1.0
2017-06-05,84.0881,84.16,83.9601,84.16,2344,24.0621318342033,24.0827062945476,24.0255041440215,24.0827062945476,8191.39832489103,0.0,1.0
2017-06-06,83.688,83.7582,83.59,83.59,1773,23.9476416870021,23.9677296858362,23.9195986117067,23.9195986117067,6195.96810154941,0.0,1.0
2017-06-07,83.835,83.95,83.7,83.95,1208,23.9897062999453,24.022613990343,23.9510755329567,24.022613990343,4221.50562136023,0.0,1.0
2017-06-08,83.9924,84.1,83.85,84.1,2116,24.0347469127158,24.0655370647749,23.9939986073885,24.0655370647749,7394.62408509787,0.0,1.0
2017-06-09,83.8,84.35,83.8,84.35,4348,23.9796909159112,24.1370755221612,23.9796909159112,24.1370755221612,15194.6245378098,0.0,1.0
2017-06-12,83.6925,83.7847,83.6925,83.7845,1670,23.9489293792351,23.9753127623192,23.9489293792351,23.9752555315533,5836.02184409898,0.0,1.0
2017-06-13,84.23,84.325,84.1144,84.1144,905,24.1027370626158,24.1299216764226,24.0696576799203,24.0696576799203,3162.63459216143,0.0,1.0
2017-06-14,84.24,84.2888,84.01,84.2427,1890,24.1055986009112,24.1195629077931,24.0397832201158,24.106371216251,6604.83909302222,0.0,1.0
2017-06-15,84.007,84.007,83.8049,83.8049,811,24.0389247586271,24.0389247586271,23.981093069676,23.981093069676,2834.13994943969,0.0,1.0
2017-06-16,83.8836,83.8836,83.65,83.69,2215,24.0036133760612,24.0036133760612,23.9367678414794,23.9482139946612,7740.59184711334,0.0,1.0
2017-06-19,84.6,84.6146,84.48,84.53,1810,24.2086139795476,24.212791825459,24.1742755200022,24.1885832114794,6325.26918432286,0.0,1.0
2017-06-20,84.215,84.4,84.215,84.4,2405,24.0984447551726,24.1513832136385,24.0984447551726,24.1513832136385,8404.57038027429,0.0,1.0
2017-06-21,83.9401,84.2,83.9401,84.2,3078,24.0197810674305,24.0941524477294,24.0197810674305,24.0941524477294,10756.4522372076,0.0,1.0
2017-06-22,84.121,84.1705,84.0,84.0,1814,24.0715462951953,24.0857109097578,24.0369216818203,24.0369216818203,6339.24767975783,0.0,1.0
2017-06-23,84.1,84.1,84.1,84.1,247,24.0655370647749,24.0655370647749,24.0655370647749,24.0655370647749,863.17209310925,0.0,1.0
2017-06-26,83.81,84.037,83.81,84.037,2147,24.0827062945476,24.1479344812659,24.0827062945476,24.1479344812659,7471.75453618927,0.35,1.0
2017-06-27,83.25,83.919,83.25,83.919,2192,23.9217909440531,24.114027318126,23.9217909440531,24.114027318126,7628.35861356631,0.0,1.0
2017-06-28,84.0478,84.0966,83.55,83.55,2504,24.1510378487397,24.16506047214,24.0079955961037,24.0079955961037,8714.14688338052,0.0,1.0
2017-06-29,83.4,84.11,83.128,84.11,7122,23.9648932700784,24.1689109465982,23.8867343855525,24.1689109465982,24785.2053128738,0.0,1.0
2017-06-30,83.33,83.89,83.33,83.89,10581,23.9447788512666,24.1056942017611,23.9447788512666,24.1056942017611,36822.838727256,0.0,1.0
2017-07-03,83.9318,84.27,83.9318,84.01,2161,24.1177053832802,24.2148867610252,24.1177053832802,24.1401760625814,7520.47580470656,0.0,1.0
2017-07-05,84.0186,84.12,83.88,83.88,8411,24.1426472626068,24.1717844349999,24.1028207133594,24.1028207133594,29271.0421070741,0.0,1.0
2017-07-06,83.62,83.85,83.62,83.69,4519,24.0281100149155,24.0942002481543,24.0281100149155,24.0482244337273,15726.5294592638,0.0,1.0
2017-07-07,83.8792,83.8792,83.6,83.6,643,24.1025908342873,24.1025908342873,24.0223630381121,24.0223630381121,2237.69826118756,0.0,1.0
2017-07-10,83.9,84.12,83.7325,83.74,2078,24.1085676901628,24.1717844349999,24.0604367594345,24.0625918757358,7231.62828421113,0.0,1.0
2017-07-11,83.7288,83.7288,83.5199,83.52,4104,24.0593735687259,24.0593735687259,23.9993463960146,23.9993751308986,14282.2918567866,0.0,1.0
2017-07-12,84.295,84.45,84.1,84.1,6218,24.2220704820295,24.2666095522556,24.1660374581965,24.1660374581965,21639.2034028993,0.0,1.0
2017-07-13,84.47,84.515,84.27,84.41,7819,24.272356529059,24.2852872268666,24.2148867610252,24.2551155986489,27210.8284669138,0.0,1.0
2017-07-14,84.87,84.87,84.418,84.55,5302,24.3872960651265,24.3872960651265,24.2574143893702,24.2953444362725,18451.4404056244,0.0,1.0
2017-07-17,84.8194,84.92,84.7978,84.91,3804,24.372756213814,24.401663507135,24.3665494788663,24.3987900187333,13238.2646742729,0.0,1.0
2017-07-18,84.8,84.8,84.511,84.74,5680,24.3671816463147,24.3671816463147,24.2841378315059,24.3499407159046,19766.9146555916,0.0,1.0
2017-07-19,85.027,85.027,84.8949,84.9574,5147,24.432409833033,24.432409833033,24.3944510512467,24.4124103537573,17912.0263613257,0.0,1.0
2017-07-20,85.1622,85.1962,84.97,85.1351,1031,24.4712593962239,24.4810292567896,24.4160309491434,24.4634722426553,3587.97341723853,0.0,1.0
2017-07-21,85.0278,85.115,84.8968,84.98,1668,24.4326397121052,24.4576965309679,24.394997014043,24.4189044375451,5804.79113477582,0.0,1.0
2017-07-24,85.056,85.22,84.96,85.22,3324,24.4407429493979,24.4878681591856,24.4131574607417,24.4878681591856,11567.8211822511,0.0,1.0
2017-07-25,85.2601,85.4136,85.2601,85.3,3675,24.4993908476764,24.5434988946423,24.4993908476764,24.5108560663991,12789.3329857921,0.0,1.0
2017-07-26,85.3099,85.396,85.2674,85.396,538,24.5137008199168,24.5384415550553,24.5014884942096,24.5384415550553,1872.28874730779,0.0,1.0
2017-07-27,84.99,85.56,84.8015,85.56,1915,24.4217779259468,24.585566764843,24.367612669575,24.585566764843,6664.37351504539,0.0,1.0
2017-07-28,85.0195,85.0642,84.844,84.8952,3536,24.4302547167318,24.4430992098873,24.3798249952821,24.3945372558988,12305.6003912274,0.0,1.0
2017-07-31,85.25,85.42,85.131,85.42,2346,24.4964886243907,24.5453379272194,24.4622941124106,24.5453379272194,8164.29256725665,0.0,1.0
2017-08-01,85.4,85.43,85.314,85.38,2597,24.539590950416,24.5482114156211,24.5148789501615,24.5338439736126,9037.79530995973,0.0,1.0
2017-08-02,85.378,85.58,85.378,85.58,664,24.5332692759323,24.5913137416464,24.5332692759323,24.5913137416464,2310.78016396352,0.0,1.0
2017-08-03,85.3,85.53,85.3,85.4276,5142,24.5108560663991,24.5769462996379,24.5108560663991,24.5475217784047,17894.6259082838,0.0,1.0
2017-08-04,85.3,85.3,85.3,85.3,239,24.5108560663991,24.5108560663991,24.5108560663991,24.5108560663991,831.741655402533,0.0,1.0
2017-08-07,85.736,85.75,85.561,85.59,1579,24.6361401607127,24.6401630444751,24.5858541136832,24.5941872300481,5495.06307063012,0.0,1.0
2017-08-08,85.59,85.9659,85.59,85.81,1641,24.5941872300481,24.7022016590675,24.5941872300481,24.6574039748852,5710.8286883496,0.0,1.0
2017-08-09,85.35,85.4445,85.3288,85.37,2443,24.5252235084076,24.5523779738035,24.519131712996,24.5309704852109,8501.86135626938,0.0,1.0
2017-08-10,84.49,85.42,84.48,85.42,3291,24.2781035058624,24.5453379272194,24.2752300174607,24.5453379272194,11452.9781921746,0.0,1.0
2017-08-11,84.4775,84.69,84.4775,84.5501,1827,24.2745116453603,24.3355732738961,24.2745116453603,24.2953731711565,6358.12554150805,0.0,1.0
2017-08-14,85.382,85.39,84.91,84.91,3035,24.534418671293,24.5367174620143,24.3987900187333,24.3987900187333,10562.0749964296,0.0,1.0
2017-08-15,85.5,85.5,85.302,85.45,4980,24.5683258344329,24.5683258344329,24.5114307640795,24.5539583924244,17330.8512297264,0.0,1.0
2017-08-16,85.5412,85.72,85.345,85.72,1663,24.5801646066478,24.63154257927,24.5237867642067,24.63154257927,5787.39068173395,0.0,1.0
2017-08-17,84.2668,85.1572,84.2668,85.1133,3526,24.2139672447367,24.469822652023,24.2139672447367,24.4572080379396,12270.7994851436,0.0,1.0
2017-08-18,84.4521,84.4521,83.93,83.93,1805,24.26721298482,24.26721298482,24.1171881553679,24.1171881553679,6281.56354812372,0.0,1.0
2017-08-21,84.115,84.16,83.8058,84.11,1980,24.1703476907991,24.1832783886067,24.0814994294189,24.1689109465982,6890.57940459001,0.0,1.0
2017-08-22,84.96,84.965,84.65,84.65,2009,24.4131574607417,24.4145942049426,24.3240793202894,24.3240793202894,6991.50203223301,0.0,1.0
2017-08-23,84.789,84.84,84.56,84.59,4509,24.3640208090729,24.3786755999215,24.2982179246742,24.3068383898793,15691.72855318,0.0,1.0
2017-08-24,84.5588,84.6,84.51,84.6,3339,24.297873106066,24.3097118782809,24.2838504826658,24.3097118782809,11620.0225413768,0.0,1.0
2017-08-25,84.938,84.938,84.75,84.75,1780,24.406835786258,24.406835786258,24.3528142043063,24.3528142043063,6194.56128291426,0.0,1.0
2017-08-28,84.68,84.98,84.632,84.98,1887,24.3326997854945,24.4189044375451,24.3189070411664,24.4189044375451,6566.93097801078,0.0,1.0
2017-08-29,84.79,84.8,84.08,84.08,5835,24.364308157913,24.3671816463147,24.1602904813932,24.1602904813932,20306.3286998903,0.0,1.0
2017-08-30,85.105,85.105,85.06,85.06,1398,24.4548230425662,24.4548230425662,24.4418923447586,24.4418923447586,4865.16667051356,0.0,1.0
2017-08-31,85.7,85.7533,85.5101,85.54,1749,24.6257956024666,24.6411112956476,24.5712280577186,24.5798197880396,6086.67847405452,0.0,1.0
2017-09-01,85.9994,85.9994,85.97,85.97,495,24.7118278452132,24.7118278452132,24.7033797893122,24.7033797893122,1722.6448511475,0.0,1.0
2017-09-05,84.99,85.57,84.7601,85.57,3880,24.4217779259468,24.5884402532447,24.355716427592,24.5884402532447,13502.7515605097,0.0,1.0
2017-09-06,85.41,85.41,85.24,85.24,1933,24.5424644388177,24.5424644388177,24.493615135989,24.493615135989,6727.01514599621,0.0,1.0
2017-09-07,85.09,85.09,85.09,85.09,349,24.4505128099637,24.4505128099637,24.4505128099637,24.4505128099637,1214.5516223242,0.0,1.0
2017-09-08,85.184,85.2,85.1664,85.1664,1051,24.4775236009395,24.4821211823822,24.4724662613526,24.4724662613526,3657.57522940612,0.0,1.0
2017-09-11,86.0756,86.0884,85.868,85.868,2091,24.733723826834,24.7374018919882,24.674070207615,24.674070207615,7276.86946212007,0.0,1.0
2017-09-12,86.4428,86.4428,86.21,86.21,1091,24.839238320944,24.839238320944,24.7723435109527,24.7723435109527,3796.77885374127,0.0,1.0
2017-09-13,86.416,86.5061,86.4081,86.464,1202,24.8315373720275,24.8574275025267,24.8292673161902,24.8453301163556,4183.06891127131,0.0,1.0
2017-09-14,86.459,86.478,86.3506,86.3506,1127,24.8438933721548,24.849353000118,24.8127447578805,24.8127447578805,3922.0621156429,0.0,1.0
2017-09-15,86.56,86.56,86.43,86.45,6319,24.8729156050118,24.8729156050118,24.8355602557899,24.8413072325932,21990.6925543456,0.0,1.0
2017-09-18,86.71,86.87,86.6942,86.83,7262,24.9160179310371,24.9619937454641,24.9114778193625,24.9504997918574,25272.4179980468,0.0,1.0
2017-09-19,86.9208,87.0,86.9096,87.0,1535,24.9765910665447,24.9993490946861,24.9733727595348,24.9993490946861,5341.93908386146,0.0,1.0
2017-09-20,86.95,87.02,86.95,87.02,3447,24.9849816526776,25.0050960714895,24.9849816526776,25.0050960714895,11995.8723270817,0.0,1.0
2017-09-21,86.7,86.8676,86.6901,86.82,1707,24.9131444426354,24.9613041082477,24.9102996891178,24.9476263034557,5940.51466850262,0.0,1.0
2017-09-22,86.698,86.81,86.6743,86.69,2228,24.9125697449551,24.944752815054,24.9057595774431,24.9102709542338,7753.64187546796,0.0,1.0
2017-09-25,86.55,86.8482,86.54,86.8482,1348,24.8700421166101,24.9557295407485,24.8671686282084,24.9557295407485,4691.16214009462,0.0,1.0
2017-09-26,86.36,86.5394,86.36,86.5394,3460,24.9246383962422,24.9764156093997,24.9246383962422,24.9764156093997,11988.3624889439,0.38,1.0
2017-09-27,86.445,86.7853,86.445,86.78,1120,24.9491705206479,25.0473856022394,24.9491705206479,25.0458559521294,3880.62600798184,0.0,1.0
2017-09-28,86.76,86.85,86.68,86.71,2908,25.0400836875634,25.0660588781106,25.0169946292991,25.0256530261482,10075.7682421528,0.0,1.0
2017-09-29,87.0458,87.065,86.8518,86.9,2475,25.1225693482124,25.1281107221958,25.0665783819216,25.0804895395258,8575.49050870983,0.0,1.0
2017-10-02,87.63,87.63,87.263,87.39,4081,25.2911771961869,25.2911771961869,25.1852561413998,25.2219100213942,14140.0310165838,0.0,1.0
2017-10-03,87.98,87.98,87.705,87.79,2169,25.392191826093,25.392191826093,25.3128231883097,25.3373553127154,7515.2480458148,0.0,1.0
2017-10-04,87.99,88.01,87.81,88.01,1979,25.395077958376,25.4008502229421,25.3431275772815,25.4008502229421,6856.92756231789,0.0,1.0
2017-10-05,88.3787,88.458,88.351,88.422,1328,25.5072619202173,25.5301489492218,25.4992673337934,25.5197588730029,4601.31369517846,0.0,1.0
2017-10-06,88.2013,88.22,88.2013,88.22,1154,25.4560619335164,25.4614590008857,25.4560619335164,25.4614590008857,3998.43072608128,0.0,1.0
2017-10-09,88.2101,88.58,88.2101,88.58,768,25.4586017299255,25.5653597630747,25.4586017299255,25.5653597630747,2661.00069118754,0.0,1.0
2017-10-10,88.3921,88.4606,88.34,88.34,1686,25.5111293374766,25.5308993436154,25.496092588282,25.496092588282,5841.72807987265,0.0,1.0
2017-10-11,88.65,88.65,88.4986,88.54,2847,25.5855626890559,25.5855626890559,25.5418666462909,25.5538152339426,9864.41271850383,0.0,1.0
2017-10-12,88.2,88.52,88.2,88.5,1437,25.4556867363196,25.5480429693765,25.4556867363196,25.5422707048105,4978.98176202669,0.0,1.0
2017-10-13,88.54,88.56,88.425,88.56,2777,25.5538152339426,25.5595874985087,25.5206247126878,25.5595874985087,9621.87359300496,0.0,1.0
2017-10-16,88.5231,88.5231,88.4042,88.52,1739,25.5489376703843,25.5489376703843,25.5146215575391,25.5480429693765,6025.36484632179,0.0,1.0
2017-10-17,88.85,88.8573,88.576,88.65,34939,25.6432853347165,25.6453922112831,25.5642053101615,25.5855626890559,121058.207225783,0.0,1.0
2017-10-18,88.98,89.13,88.8777,88.8777,10141,25.6808050543959,25.7240970386413,25.6512799211405,25.6512799211405,35136.9895954855,0.0,1.0
2017-10-19,88.6201,88.74,88.45,88.74,1410,25.5769331535297,25.6115378796032,25.5278400433953,25.6115378796032,4885.43095647712,0.0,1.0
2017-10-20,89.474,89.499,89.27,89.324,2828,25.8233799891776,25.8305953198851,25.7645028906038,25.7800880049321,9798.58067015411,0.0,1.0
2017-10-23,89.1915,89.73,89.126,89.73,8042,25.741846752182,25.8972649756231,25.7229425857281,25.8972649756231,27864.2806751695,0.0,1.0
2017-10-24,89.43,89.5,89.23,89.23,4685,25.8106810071322,25.8308839331134,25.7529583614716,25.7529583614716,16232.797185174,0.0,1.0
2017-10-25,88.87,89.07,88.58,89.07,3172,25.6490575992826,25.7067802449432,25.5653597630747,25.7067802449432,10990.4872297485,0.0,1.0
2017-10-26,89.24,89.38,89.03,89.21,23139,25.7558444937547,25.7962503457171,25.6952357158111,25.7471860969056,80173.0403559745,0.0,1.0
2017-10-27,89.59,89.59,89.08,89.17,3862,25.8568591236607,25.8568591236607,25.7096663772262,25.7356415677735,13381.2300382373,0.0,1.0
2017-10-30,89.052,89.425,88.91,89.37,25217,25.7015852068337,25.8092379409907,25.6606021284147,25.7933642134341,87372.987538641,0.0,1.0
2017-10-31,89.2,89.2568,89.152,89.152,2048,25.7442999646226,25.7606931959902,25.730446529664,25.730446529664,7096.00184316676,0.0,1.0
2017-11-01,89.438,89.53,89.438,89.5,3220,25.8129899129587,25.8395423299625,25.8129899129587,25.8308839331134,11156.7997729477,0.0,1.0
2017-11-02,89.378,89.4,89.02,89.28,3575,25.7956731192605,25.8020226102831,25.692349583528,25.7673890228868,12386.819623692,0.0,1.0
2017-11-03,89.75,89.75,89.3401,89.68,3472,25.9030372401892,25.9030372401892,25.7847346779078,25.882834314208,12029.9406247437,0.0,1.0
2017-11-06,89.65,89.76,89.6,89.71,5331,25.8741759173589,25.9059233724722,25.8597452559437,25.8914927110571,18471.0868290635,0.0,1.0
2017-11-07,89.404,89.72,89.404,89.72,3041,25.8031770631964,25.8943788433401,25.8031770631964,25.8943788433401,10536.5925806006,0.0,1.0
2017-11-08,89.68,89.72,89.4505,89.7,5468,25.882834314208,25.8943788433401,25.8165975783124,25.888606578774,18945.7705461113,0.0,1.0
2017-11-09,89.44,89.44,88.9801,89.2,3147,25.8135671394153,25.8135671394153,25.6808339157187,25.7442999646226,10903.8661134989,0.0,1.0
2017-11-10,29.8,29.82,29.68,29.69,8063,25.8020226102831,25.8193394039813,25.6981218480941,25.7067802449432,9312.34747093975,0.0,3.0
2017-11-13,29.85,29.85,29.61,29.61,28427,25.8453145945286,25.8453145945286,25.6375130701505,25.6375130701505,32831.7129550296,0.0,1.0
2017-11-14,29.77,29.77,29.63,29.77,10583,25.7760474197359,25.7760474197359,25.6548298638486,25.7760474197359,12222.8169769261,0.0,1.0
2017-11-15,29.66,29.69,29.51,29.54,21624,25.6808050543959,25.7067802449432,25.5509291016596,25.5769042922068,24974.6002370831,0.0,1.0
2017-11-16,29.9,29.97,29.82,29.82,13670,25.888606578774,25.9492153567176,25.8193394039813,25.8193394039813,15788.1421217594,0.0,1.0
2017-11-17,29.8233,29.91,29.82,29.84,7177,25.8221966749415,25.8972649756231,25.8193394039813,25.8366561976795,8289.06335097786,0.0,1.0
2017-11-20,29.9119,29.9314,29.8754,29.88,16160,25.8989100710244,25.9157939448802,25.8673069225253,25.8712897850758,18663.963181246,0.0,1.0
2017-11-21,30.12,30.12,30.04,30.059,33617,26.079091309454,26.079091309454,26.0098241346613,26.0262750886745,38825.8941995015,0.0,1.0
2017-11-22,30.09,30.09,30.01,30.0631,11170,26.0531161189067,26.0531161189067,25.983848944114,26.0298250313827,12900.7715801063,0.0,1.0
2017-11-24,30.12,30.14,30.056,30.11,6231,26.079091309454,26.0964081031521,26.0236775696198,26.0704329126049,7196.4823380163,0.0,1.0
2017-11-27,30.09,30.1411,30.0762,30.12,14704,26.0531161189067,26.0973605268055,26.041167531255,26.079091309454,16982.3585777872,0.0,1.0
2017-11-28,30.48,30.48,30.15,30.15,16546,26.3907935960211,26.3907935960211,26.1050665000012,26.1050665000012,19109.7731928772,0.0,1.0
2017-11-29,30.52,30.67,30.52,30.53,10757,26.4254271834175,26.5553031361538,26.4254271834175,26.4340855802666,12423.7779666252,0.0,1.0
2017-11-30,30.92,30.98,30.7,30.82,46584,26.771763057381,26.8237134384756,26.5812783267011,26.6851790888902,53802.1077249482,0.0,1.0
2017-12-01,30.79,30.85,30.33,30.85,196588,26.6592038983429,26.7111542794374,26.2609176432848,26.7111542794374,227048.960017003,0.0,1.0
2017-12-04,30.84,31.08,30.84,31.05,43826,26.7024958825883,26.9102974069664,26.7024958825883,26.8843222164192,50616.7605433964,0.0,1.0
2017-12-05,30.695,30.93,30.695,30.8527,15412,26.5769491282765,26.7804214542301,26.5769491282765,26.7134920465867,17800.0619151834,0.0,1.0
2017-12-06,30.67,30.7299,30.58,30.58,14449,26.5553031361538,26.6071669332799,26.477377564512,26.477377564512,16687.8467825385,0.0,1.0
2017-12-07,30.71,30.7895,30.63,30.63,13441,26.5899367235502,26.6587709785004,26.5206695487575,26.5206695487575,15523.658980144,0.0,1.0
2017-12-08,30.92,30.93,30.83,30.86,5303,26.771763057381,26.7804214542301,26.6938374857392,26.7198126762865,6124.69039295467,0.0,1.0
2017-12-11,31.05,31.05,30.87,30.87,21233,26.8843222164192,26.8843222164192,26.7284710731356,26.7284710731356,24523.0154843685,0.0,1.0
2017-12-12,31.1,31.16,31.04,31.14,31014,26.9276142006646,26.9795645817592,26.8756638195701,26.962247788061,35819.5639915323,0.0,1.0
2017-12-13,31.08,31.22,31.08,31.12,27604,26.9102974069664,27.0315149628537,26.9102974069664,26.9449309943628,31881.1905727174,0.0,1.0
2017-12-14,30.95,31.12,30.95,31.12,15437,26.7977382479283,26.9449309943628,26.7977382479283,26.9449309943628,17828.9356205999,0.0,1.0
2017-12-15,31.21,31.27,31.07,31.13,67531,27.0228565660046,27.0748069470991,26.9016390101174,26.9535893912119,77994.8080193515,0.0,1.0
2017-12-18,31.42,31.45,31.39,31.43,18830,27.2046828998355,27.2306580903827,27.1787077092882,27.2133412966845,21747.6749197315,0.0,1.0
2017-12-19,31.32,31.42,31.31,31.42,24746,27.1180989313446,27.2046828998355,27.1094405344955,27.2046828998355,28580.3485694995,0.0,1.0
2017-12-20,31.31,31.39,31.26,31.39,23553,27.1094405344955,27.1787077092882,27.06614855025,27.1787077092882,27202.4953470226,0.0,1.0
2017-12-21,31.35,31.43,31.28,31.34,61932,27.1440741218918,27.2133412966845,27.0834653439482,27.1354157250427,71528.2529542652,0.0,1.0
2017-12-22,31.34,31.35,31.25,31.35,17335,27.1354157250427,27.1440741218918,27.0574901534009,27.1440741218918,20021.027335823,0.0,1.0
2017-12-26,31.0,31.2,31.0,31.14,12624,26.9605161086912,27.1344549222956,26.9605161086912,27.0822732782143,14515.449126504,0.138,1.0
2017-12-27,31.09,31.15,31.07,31.11,12543,27.0387885748132,27.0909702188945,27.0213946934527,27.0561824561736,14422.3129272608,0.0,1.0
2017-12-28,31.21,31.21,31.11,31.16,16064,27.1431518629758,27.1431518629758,27.0561824561736,27.0996671595747,18470.8630202916,0.0,1.0
2017-12-29,31.07,31.26,31.05,31.22,27830,27.0213946934527,27.186636566377,27.0040008120923,27.1518488036561,31999.7583325894,0.0,1.0
2018-01-02,31.21,31.23,31.13,31.13,16279,27.1431518629758,27.1605457443363,27.0735763375341,27.0735763375341,18718.0763886534,0.0,1.0
2018-01-03,31.4,31.43,31.26,31.27,95502,27.3083937359001,27.3344845579407,27.186636566377,27.1953335070572,109811.028396656,0.0,1.0
2018-01-04,31.54,31.59,31.47,31.52,16931,27.4301509054232,27.4736356088243,27.3692723206616,27.4127570240628,19467.7653010805,0.0,1.0
2018-01-05,31.75,31.75,31.57,31.59,38244,27.6127866597079,27.6127866597079,27.4562417274639,27.4736356088243,43974.083998259,0.0,1.0
2018-01-08,31.76,31.77,31.64,31.69,22072,27.6214836003881,27.6301805410683,27.5171203122254,27.5606050156265,25379.0393789764,0.0,1.0
2018-01-09,31.82,31.92,31.79,31.89,23445,27.6736652444694,27.7606346512717,27.6475744224288,27.734543829231,26957.7554476306,0.0,1.0
2018-01-10,31.8,31.84,31.65,31.69,12777,27.656271363109,27.6910591258299,27.5258172529057,27.5606050156265,14691.373058408,0.0,1.0
2018-01-11,32.03,32.03,31.85,31.94,44683,27.8563009987541,27.8563009987541,27.6997560665101,27.7780285326321,51377.8369232875,0.0,1.0
2018-01-12,32.2,32.23,32.03,32.03,26599,28.0041489903179,28.0302398123586,27.8563009987541,27.8563009987541,30584.318070016,0.0,1.0
2018-01-16,32.14,32.47,32.11,32.47,28050,27.9519673462366,28.2389663886839,27.9258765241959,28.2389663886839,32252.7208490525,0.0,1.0
2018-01-17,32.42,32.49,32.15,32.29,19678,28.1954816852828,28.2563602700444,27.9606642869168,28.0824214564399,22626.3472680091,0.0,1.0
2018-01-18,32.37,32.5,32.35,32.5,45597,28.1519969818817,28.2650572107246,28.1346031005213,28.2650572107246,52428.7811962299,0.0,1.0
2018-01-19,32.54,32.55,32.39,32.55,48583,28.2998449734455,28.3085419141257,28.1693908632422,28.3085419141257,55862.1724424071,0.0,1.0
2018-01-22,32.74,32.74,32.44,32.44,21878,28.47378378705,28.47378378705,28.2128755666433,28.2128755666433,25155.9724326406,0.0,1.0
2018-01-23,32.82,32.85,32.74,32.85,22799,28.5433593124917,28.5694501345324,28.47378378705,28.5694501345324,26214.9655129251,0.0,1.0
2018-01-24,32.76,32.94,32.59,32.87,40112,28.4911776684104,28.6477226006544,28.3433296768466,28.5868440158929,46121.9657289553,0.0,1.0
2018-01-25,32.71,32.9,32.67,32.9,38407,28.4476929650093,28.6129348379335,28.4129052022884,28.6129348379335,44161.5062263658,0.0,1.0
2018-01-26,33.1,33.1,32.86,32.87,21827,28.786873651538,28.786873651538,28.5781470752126,28.5868440158929,25097.331122006,0.0,1.0
2018-01-29,32.95,33.14,32.92,33.09,15903,28.6564195413346,28.8216614142589,28.630328719294,28.7781767108578,18285.7404514254,0.0,1.0
2018-01-30,32.61,32.79,32.54,32.6,28758,28.3607235582071,28.5172684904511,28.2998449734455,28.3520266175268,33066.8002202157,0.0,1.0
2018-01-31,32.54,32.75,32.45,32.67,7869,28.2998449734455,28.4824807277302,28.2215725073235,28.4129052022884,9048.00928203901,0.0,1.0
2018-02-01,32.58,32.7,32.47,32.47,92255,28.3346327361664,28.4389960243291,28.2389663886839,28.2389663886839,106077.531619584,0.0,1.0
2018-02-02,31.86,32.38,31.85,32.37,97260,27.7084530071903,28.1606939225619,27.6997560665101,28.1519969818817,111832.428869121,0.0,1.0
2018-02-05,30.56,31.86,30.36,31.63,55930,26.5778507187614,27.7084530071903,26.4039119051569,27.5084233715452,64309.9706626561,0.0,1.0
2018-02-06,31.05,31.05,29.89,29.96,40175,27.0040008120923,27.0040008120923,25.9951556931864,26.056034277948,46194.4049950333,0.0,1.0
2018-02-07,31.0,31.4,30.99,30.99,10288,26.9605161086912,27.3083937359001,26.9518191680109,26.9518191680109,11829.4471335134,0.0,1.0
2018-02-08,29.84,31.02,29.84,31.02,36925,25.9516709897853,26.9779099900516,25.9516709897853,26.9779099900516,42457.4587291003,0.0,1.0
2018-02-09,30.29,30.52,29.36,30.05,32582,26.3430333203953,26.5430629560405,25.5342178371346,26.13430674407,37463.7486881936,0.0,1.0
2018-02-12,30.76,30.86,30.39,30.55,7459,26.7517895323658,26.838758939168,26.4300027271976,26.5691537780811,8576.57913772132,0.0,1.0
2018-02-13,30.76,30.82,30.5,30.56,41400,26.7517895323658,26.8039711764471,26.52566907468,26.5778507187614,47602.946279885,0.0,1.0
2018-02-14,31.16,31.2,30.64,30.64,84811,27.0996671595747,27.1344549222956,26.6474262442031,26.6474262442031,97518.1999261675,0.0,1.0
2018-02-15,31.48,31.5,31.18,31.33,12963,27.3779692613419,27.3953631427023,27.1170610409352,27.2475151511385,14905.2413677814,0.0,1.0
2018-02-16,31.62,31.71,31.49,31.49,15023,27.499726430865,27.577998896987,27.3866662020221,27.3866662020221,17273.8903855728,0.0,1.0
2018-02-20,31.36,31.58,31.25,31.42,21598,27.2736059731792,27.4649386681441,27.1779396256967,27.3257876172605,24834.0201389603,0.0,1.0
2018-02-21,31.21,31.69,31.21,31.43,21690,27.1431518629758,27.5606050156265,27.1431518629758,27.3344845579407,24939.8044640268,0.0,1.0
2018-02-22,31.2,31.5,31.18,31.38,24387,27.1344549222956,27.3953631427023,27.1170610409352,27.2909998545396,28040.894949941,0.0,1.0
2018-02-23,31.69,31.69,31.31,31.36,22236,27.5606050156265,27.5606050156265,27.2301212697781,27.2736059731792,25567.6114367035,0.0,1.0
2018-02-26,32.05,32.07,31.78,31.82,23439,27.8736948801146,27.891088761475,27.6388774817486,27.6736652444694,26950.8564699088,0.0,1.0
2018-02-27,31.72,32.13,31.72,32.08,26648,27.5866958376672,27.9432704055564,27.5866958376672,27.8997857021552,30640.6597214101,0.0,1.0
2018-02-28,31.34,31.85,31.34,31.81,30404,27.2562120918187,27.6997560665101,27.2562120918187,27.6649683037892,34959.4197752084,0.0,1.0
2018-03-01,30.92,31.46,30.74,31.37,14776,26.8909405832494,27.3605753799814,26.7343956510054,27.2823029138594,16989.8824693618,0.0,1.0
2018-03-02,31.05,31.06,30.62,30.63,21335,27.0040008120923,27.0126977527725,26.6300323628427,26.6387293035229,24531.6149488248,0.0,1.0
2018-03-05,31.37,31.45,30.86,30.86,16709,27.2823029138594,27.3518784393012,26.838758939168,26.838758939168,19212.5031253768,0.0,1.0
2018-03-06,31.45,31.5,31.29,31.5,13920,27.3518784393012,27.3953631427023,27.2127273884176,27.3953631427023,16005.6283143961,0.0,1.0
2018-03-07,31.42,31.43,31.14,31.21,18915,27.3257876172605,27.3344845579407,27.0822732782143,27.1431518629758,21749.0272677301,0.0,1.0
2018-03-08,31.5,31.61,31.42,31.56,13338,27.3953631427023,27.4910294901848,27.3257876172605,27.4475447867836,15336.427475389,0.0,1.0
2018-03-09,32.14,32.14,31.75,31.79,8764,27.9519673462366,27.9519673462366,27.6127866597079,27.6475744224288,10077.1067921959,0.0,1.0
2018-03-12,32.11,32.24,32.03,32.15,12686,27.9258765241959,28.0389367530388,27.8563009987541,27.9606642869168,14586.7385629619,0.0,1.0
2018-03-13,31.86,32.25,31.82,32.2,14957,27.7084530071903,28.047633693719,27.6736652444694,28.0041489903179,17198.0016306338,0.0,1.0
2018-03-14,31.63,31.97,31.63,31.97,12290,27.5084233715452,27.8041193546728,27.5084233715452,27.8041193546728,14131.4060333282,0.0,1.0
2018-03-15,31.61,31.79,31.61,31.63,4214,27.4910294901848,27.6475744224288,27.4910294901848,27.5084233715452,4845.38201988974,0.0,1.0
2018-03-16,31.71,31.83,31.7,31.71,457881,27.577998896987,27.6823621851497,27.5693019563068,27.577998896987,526485.136366667,0.0,1.0
2018-03-19,31.26,31.64,31.1,31.64,29584,27.186636566377,27.5171203122254,27.0474855154934,27.5171203122254,34016.5594865729,0.0,1.0
2018-03-20,31.18,31.26,31.12,31.22,8890,27.2068830442805,27.2766890302825,27.154528554779,27.2417860372815,10188.2380112731,0.10328,1.0
2018-03-21,31.12,31.27,31.11,31.18,10413,27.154528554779,27.2854147785328,27.1458028065288,27.2068830442805,11933.6470653978,0.0,1.0
2018-03-22,30.27,30.85,30.27,30.83,21526,26.4128399535077,26.9189333520223,26.4128399535077,26.9014818555218,24669.5175962503,0.0,1.0
2018-03-23,29.63,30.38,29.6,30.36,23363,25.8543920654917,26.5088231842605,25.828214820741,26.49137168776,26774.7811763075,0.0,1.0
2018-03-26,30.39,30.39,29.87,30.12,15871,26.5175489325107,26.5175489325107,26.0638100234977,26.281953729754,18188.6980288994,0.0,1.0
2018-03-27,29.83,30.56,29.75,30.52,12585,26.0289070304967,26.665886652765,25.9591010444947,26.630983659764,14422.8318753512,0.0,1.0
2018-03-28,30.06,30.11,29.86,30.06,6110,26.2295992402525,26.2732279815037,26.0550842752475,26.2295992402525,7002.26481989635,0.0,1.0
2018-03-29,30.37,30.51,30.06,30.2,19621,26.5000974360102,26.6222579115137,26.2295992402525,26.351759715756,22486.3237366917,0.0,1.0
2018-04-02,29.65,30.27,29.42,30.27,36493,25.8718435619922,26.4128399535077,25.6711513522365,26.4128399535077,41822.2013211911,0.0,1.0
2018-04-03,29.97,30.03,29.7,29.77,52715,26.1510675060002,26.2034219955017,25.9154723032435,25.9765525409952,60413.1571163399,0.0,1.0
2018-04-04,30.4,30.4,29.59,29.59,13121,26.526274680761,26.526274680761,25.8194890724907,25.8194890724907,15037.1058431849,0.0,1.0
2018-04-05,30.62,30.69,30.49,30.57,10928,26.7182411422665,26.7793213800183,26.6048064150132,26.6746124010152,12523.854329268,0.0,1.0
2018-04-06,30.04,30.46,29.76,30.42,20995,26.212147743752,26.5786291702625,25.967826792745,26.5437261772615,24060.9737960268,0.0,1.0
2018-04-09,30.01,30.46,30.01,30.08,40246,26.1859704990012,26.5786291702625,26.1859704990012,26.247050736753,46123.2651295497,0.0,1.0
2018-04-10,30.53,30.56,30.32,30.44,31730,26.6397094080142,26.665886652765,26.456468694759,26.561177673762,36363.6436555338,0.0,1.0
2018-04-11,30.27,30.51,30.27,30.35,38576,26.4128399535077,26.6222579115137,26.4128399535077,26.4826459395097,44209.3891476795,0.0,1.0
2018-04-12,30.57,30.7,30.51,30.51,26936,26.6746124010152,26.7880471282685,26.6222579115137,26.6222579115137,30869.5589506921,0.0,1.0
2018-04-13,30.48,30.69,30.36,30.69,15342,26.596080666763,26.7793213800183,26.49137168776,26.7793213800183,17582.4462957201,0.0,1.0
2018-04-16,30.68,30.83,30.61,30.64,19213,26.770595631768,26.9014818555218,26.7095153940162,26.735692638767,22018.7420596839,0.0,1.0
2018-04-17,30.96,31.01,30.82,30.93,23326,27.014916582775,27.0585453240263,26.8927561072715,26.9887393380243,26732.3779359906,0.0,1.0
2018-04-18,30.94,31.06,30.93,30.96,16542,26.9974650862745,27.1021740652775,26.9887393380243,27.014916582775,18957.6865222137,0.0,1.0
2018-04-19,30.76,30.89,30.64,30.87,32681,26.84040161777,26.9538363450233,26.735692638767,26.9363848485228,37453.5215350299,0.0,1.0
2018-04-20,30.52,30.72,30.42,30.71,20813,26.630983659764,26.805498624769,26.5437261772615,26.7967728765188,23852.3956950086,0.0,1.0
2018-04-23,30.52,30.64,30.41,30.64,12192,26.630983659764,26.735692638767,26.5350004290112,26.735692638767,13972.4407011745,0.0,1.0
2018-04-24,30.14,30.65,29.98,30.65,96384,26.2994052262545,26.7444183870172,26.1597932542505,26.7444183870172,110459.294991962,0.0,1.0
2018-04-25,30.17,30.31,29.99,30.13,20742,26.3255824710052,26.4477429465087,26.1685190025007,26.2906794780042,23771.0273149411,0.0,1.0
2018-04-26,30.47,30.52,30.28,30.3,12548,26.5873549185127,26.630983659764,26.421565701758,26.4390171982585,14380.4286350343,0.0,1.0
2018-04-27,30.46,30.55,30.37,30.48,10119,26.5786291702625,26.6571609045147,26.5000974360102,26.596080666763,11596.7132099069,0.0,1.0
2018-04-30,30.18,30.62,30.18,30.49,9480,26.3343082192555,26.7182411422665,26.3343082192555,26.6048064150132,10864.3977892991,0.0,1.0
2018-05-01,30.25,30.25,29.92,30.15,13410,26.3953884570072,26.3953884570072,26.107438764749,26.3081309745047,15368.3095310655,0.0,1.0
2018-05-02,29.98,30.28,29.98,30.18,18691,26.1597932542505,26.421565701758,26.1597932542505,26.3343082192555,21420.5125611592,0.0,1.0
2018-05-03,29.93,29.95,29.58,29.85,27361,26.1161645129992,26.1336160094997,25.8107633242405,26.0463585269972,31356.6231975752,0.0,1.0
2018-05-04,30.29,30.4,29.75,29.75,21246,26.4302914500082,26.526274680761,25.9591010444947,25.9591010444947,24348.6282100684,0.0,1.0
2018-05-07,30.35,30.49,30.35,30.38,6689,26.4826459395097,26.6048064150132,26.4826459395097,26.5088231842605,7665.8182291795,0.0,1.0
2018-05-08,30.35,30.39,30.21,30.32,14292,26.4826459395097,26.5175489325107,26.3604854640062,26.456468694759,16379.1110975383,0.0,1.0
2018-05-09,30.66,30.67,30.37,30.46,20501,26.7531441352675,26.7618698835178,26.5000974360102,26.5786291702625,23494.8332361203,0.0,1.0
2018-05-10,30.95,30.97,30.75,30.77,11560,27.0061908345248,27.0236423310253,26.8316758695198,26.8491273660203,13248.1475152212,0.0,1.0
2018-05-11,31.04,31.07,30.93,30.93,15987,27.084722568777,27.1108998135278,26.9887393380243,26.9887393380243,18321.6379174604,0.0,1.0
2018-05-14,31.03,31.17,31.0,31.16,18888,27.0759968205268,27.1981572960303,27.049819575776,27.18943154778,21646.2811650085,0.0,1.0
2018-05-15,30.84,30.96,30.81,30.96,12412,26.910207603772,27.014916582775,26.8840303590213,27.014916582775,14224.5680760317,0.0,1.0
2018-05-16,31.01,31.08,30.86,30.86,15588,27.0585453240263,27.119625561778,26.9276591002725,26.9276591002725,17864.3705421513,0.0,1.0
2018-05-17,31.01,31.14,30.93,31.01,26140,27.0585453240263,27.1719800512795,26.9887393380243,27.0585453240263,29957.3162671179,0.0,1.0
2018-05-18,30.9,30.96,30.87,30.96,25165,26.9625620932735,27.014916582775,26.9363848485228,27.014916582775,28839.9335830919,0.0,1.0
2018-05-21,31.08,31.19,31.03,31.03,50594,27.119625561778,27.2156087925308,27.0759968205268,27.0759968205268,57982.4200160125,0.0,1.0
2018-05-22,31.04,31.26,31.04,31.26,82890,27.084722568777,27.2766890302825,27.084722568777,27.2766890302825,94994.7186450423,0.0,1.0
2018-05-23,31.13,31.13,30.87,30.98,22486,27.1632543030293,27.1632543030293,26.9363848485228,27.0323680792755,25769.709777445,0.0,1.0
2018-05-24,31.07,31.1,30.84,31.1,18331,27.1108998135278,27.1370770582785,26.910207603772,27.1370770582785,21007.9404932111,0.0,1.0
2018-05-25,31.03,31.1,30.96,31.02,168666,27.0759968205268,27.1370770582785,27.014916582775,27.0672710722765,193296.890034801,0.0,1.0
2018-05-29,30.57,30.81,30.46,30.81,27826,26.6746124010152,26.8840303590213,26.5786291702625,26.8840303590213,31889.5287853414,0.0,1.0
2018-05-30,30.976,31.025,30.756,30.7848,11969,27.0288777799754,27.0716339464016,26.8369113184699,26.8620414734306,13716.8752257511,0.0,1.0
2018-05-31,30.78,30.89,30.71,30.85,8426,26.8578531142705,26.9538363450233,26.7967728765188,26.9189333520223,9656.47845702891,0.0,1.0
2018-06-01,31.04,31.08,30.91,30.91,14935,27.084722568777,27.119625561778,26.9712878415238,26.9712878415238,17116.0106522344,0.0,1.0
2018-06-04,31.2,31.25,31.13,31.13,32677,27.224334540781,27.2679632820323,27.1632543030293,27.1632543030293,37448.9374009416,0.0,1.0
2018-06-05,31.2,31.25,31.14,31.23,7790,27.224334540781,27.2679632820323,27.1719800512795,27.2505117855318,8927.60113698733,0.0,1.0
2018-06-06,31.49,31.49,31.26,31.31,4898,27.4773812400383,27.4773812400383,27.2766890302825,27.3203177715338,5613.27219113785,0.0,1.0
2018-06-07,31.53,31.55,31.49,31.52,14701,27.5122842330393,27.5297357295398,27.4773812400383,27.503558484789,16847.8388080681,0.0,1.0
2018-06-08,31.62,31.62,31.43,31.49,14033,27.5908159672915,27.5908159672915,27.4250267505368,27.4773812400383,16082.2884153201,0.0,1.0
2018-06-11,31.68,31.73,31.62,31.62,16704,27.643170456793,27.6867991980443,27.5908159672915,27.5908159672915,19143.3439527903,0.0,1.0
2018-06-12,31.64,31.71,31.56,31.71,23628,27.608267463792,27.6693477015438,27.53846147779,27.6693477015438,27078.4800596581,0.0,1.0
2018-06-13,31.55,31.69,31.53,31.65,10056,27.5297357295398,27.6518962050433,27.5122842330393,27.6169932120423,11524.513098016,0.0,1.0
2018-06-14,31.54,31.62,31.5,31.6,19444,27.5210099812895,27.5908159672915,27.4861069882885,27.573364470791,22283.4758032839,0.0,1.0
2018-06-15,31.55,31.55,31.3,31.42,5151,27.5297357295398,27.5297357295398,27.3115920232835,27.4163010022865,5903.21867222358,0.0,1.0
2018-06-18,31.43,31.44,31.3,31.32,12859,27.4250267505368,27.433752498787,27.3115920232835,27.329043519784,14736.8450604005,0.0,1.0
2018-06-19,31.3,31.32,31.1,31.1,11213,27.3115920232835,27.329043519784,27.1370770582785,27.1370770582785,12850.4738830602,0.0,1.0
2018-06-20,31.32,31.44,31.3,31.44,27492,27.329043519784,27.433752498787,27.3115920232835,27.433752498787,31506.7535889674,0.0,1.0
2018-06-21,31.19,31.31,31.14,31.31,9681,27.2156087925308,27.3203177715338,27.1719800512795,27.3203177715338,11094.7505272367,0.0,1.0
2018-06-22,31.27,31.32,31.25,31.3,7487,27.2854147785328,27.329043519784,27.2679632820323,27.3115920232835,8580.3529797977,0.0,1.0
2018-06-25,30.69,30.96,30.48,30.96,14086,26.9068132877027,27.1435301201458,26.7227001958024,27.1435301201458,16066.5380689126,0.14611,1.0
2018-06-26,30.69,30.81,30.66,30.76,164015,26.9068132877027,27.0120207687885,26.8805114174312,26.9681843183361,187076.050076154,0.0,1.0
2018-06-27,30.43,30.91,30.43,30.76,42188,26.67886374535,27.0996936696934,26.67886374535,26.9681843183361,48119.771975812,0.0,1.0
2018-06-28,30.57,30.66,30.36,30.38,26592,26.8016058066168,26.8805114174312,26.6174927147166,26.6350272948976,30330.9229254952,0.0,1.0
2018-06-29,30.68,30.9,30.68,30.77,24928,26.8980459976122,27.0909263796029,26.8980459976122,26.9769516084265,28432.9590360539,0.0,1.0
2018-07-02,30.7,30.71,30.39,30.39,30965,26.9155805777931,26.9243478678836,26.6437945849881,26.6437945849881,35318.7811517735,0.0,1.0
2018-07-03,30.57,30.81,30.52,30.75,13063,26.8016058066168,27.0120207687885,26.7577693561644,26.9594170282456,14899.7008940939,0.0,1.0
2018-07-05,30.82,30.83,30.6499,30.73,16350,27.020788058879,27.0295553489695,26.8716564544398,26.9418824480646,18648.8639377199,0.0,1.0
2018-07-06,31.08,31.17,30.77,30.77,27552,27.2487376012316,27.327643212046,26.9769516084265,26.9769516084265,31425.9020924806,0.0,1.0
2018-07-09,31.41,31.41,31.21,31.21,18155,27.5380581742177,27.5380581742177,27.3627123724079,27.3627123724079,20707.6528923122,0.0,1.0
2018-07-10,31.49,31.5,31.4,31.47,30605,27.6081964949416,27.6169637850321,27.5292908841272,27.5906619147606,34908.1639641539,0.0,1.0
2018-07-11,31.26,31.35,31.2,31.32,32429,27.4065488228604,27.4854544336748,27.3539450823175,27.4591525634033,36988.6243814261,0.0,1.0
2018-07-12,31.49,31.51,31.4,31.47,95958,27.6081964949416,27.6257310751225,27.5292908841272,27.5906619147606,109450.011359983,0.0,1.0
2018-07-13,31.5,31.56,31.42,31.42,13446,27.6169637850321,27.669567525575,27.5468254643082,27.5468254643082,15336.5519575891,0.0,1.0
2018-07-16,31.57,31.57,31.5,31.51,13297,27.6783348156655,27.6783348156655,27.6169637850321,27.6257310751225,15166.6020660465,0.0,1.0
2018-07-17,31.66,31.72,31.5,31.5,8402,27.7572404264798,27.8098441670227,27.6169637850321,27.6169637850321,9583.34891772004,0.0,1.0
2018-07-18,31.76,31.77,31.66,31.66,22149,27.8449133273847,27.8536806174752,27.7572404264798,27.7572404264798,25263.222468291,0.0,1.0
2018-07-19,31.59,31.68,31.58,31.62,14012,27.6958693958464,27.7747750066608,27.6871021057559,27.7221712661179,15982.1334247909,0.0,1.0
2018-07-20,31.6,31.63,31.56,31.62,12319,27.7046366859369,27.7309385562084,27.669567525575,27.7221712661179,14051.0920396802,0.0,1.0
2018-07-23,31.64,31.67,31.51,31.58,12316,27.7397058462989,27.7660077165703,27.6257310751225,27.6871021057559,14047.6702297833,0.0,1.0
2018-07-24,31.81,31.9,31.67,31.82,23501,27.8887497778371,27.9676553886515,27.7660077165703,27.8975170679276,26805.3181284621,0.0,1.0
2018-07-25,31.94,32.0,31.75,31.82,15534,28.0027245490135,28.0553282895564,27.8361460372942,27.8975170679276,17718.1316457823,0.0,1.0
2018-07-26,31.97,32.02,31.88,31.88,26797,28.0290264192849,28.0728628697373,27.9501208084705,27.9501208084705,30564.7466017786,0.0,1.0
2018-07-27,31.79,32.01,31.67,32.01,15833,27.8712151976562,28.0640955796469,27.7660077165703,28.0640955796469,18059.1720321663,0.0,1.0
2018-07-30,31.66,31.82,31.65,31.82,9439,27.7572404264798,27.8975170679276,27.7484731363893,27.8975170679276,10766.154538724,0.0,1.0
2018-07-31,31.8,31.87,31.76,31.76,11714,27.8799824877466,27.94135351838,27.8449133273847,27.8449133273847,13361.0270438196,0.0,1.0
2018-08-01,31.82,31.92,31.82,31.88,7841,27.8975170679276,27.9851899688325,27.8975170679276,27.9501208084705,8943.47046701294,0.0,1.0
2018-08-02,31.97,31.97,31.64,31.64,10069,28.0290264192849,28.0290264192849,27.7397058462989,27.7397058462989,11484.7346170582,0.0,1.0
2018-08-03,32.12,32.12,31.64,31.64,11414,28.1605357706422,28.1605357706422,27.7397058462989,27.7397058462989,13018.8460541367,0.0,1.0
2018-08-06,32.23,32.25,32.13,32.13,8750,28.2569759616376,28.2745105418185,28.1693030607327,28.1693030607327,9980.27886575221,0.0,1.0
2018-08-07,32.33,32.37,32.31,32.31,13501,28.3446488625424,28.3797180229044,28.3271142823614,28.3271142823614,15399.285139031,0.0,1.0
2018-08-08,32.29,32.35,32.23,32.32,52278,28.3095797021805,28.3621834427234,28.2569759616376,28.3358815724519,59628.4592621479,0.0,1.0
2018-08-09,32.24,32.36,32.23,32.24,88241,28.265743251728,28.3709507328139,28.2569759616376,28.265743251728,100647.975702039,0.0,1.0
2018-08-10,32.04,32.13,31.95,32.09,9049,28.0903974499183,28.1693030607327,28.0114918391039,28.1342339003707,10321.3192521362,0.0,1.0
2018-08-13,31.9,32.11,31.86,32.02,11675,27.9676553886515,28.1517684805517,27.9325862282896,28.0728628697373,13316.5435151608,0.0,1.0
2018-08-14,32.09,32.11,31.99,31.99,8155,28.1342339003707,28.1517684805517,28.0465609994659,28.0465609994659,9301.61990288109,0.0,1.0
2018-08-15,31.87,31.94,31.74,31.94,9171,27.94135351838,28.0027245490135,27.8273787472037,28.0027245490135,10460.4728546073,0.0,1.0
2018-08-16,32.22,32.28,32.06,32.06,7782,28.2482086715471,28.30081241209,28.1079320300993,28.1079320300993,8876.17487237528,0.0,1.0
2018-08-17,32.33,32.35,32.17,32.2,16997,28.3446488625424,28.3621834427234,28.2043722210946,28.2306740913661,19386.8342721361,0.0,1.0
2018-08-20,32.43,32.43,32.35,32.36,26945,28.4323217634473,28.4323217634473,28.3621834427234,28.3709507328139,30733.5558900221,0.0,1.0
2018-08-21,32.46,32.56,32.43,32.43,17331,28.4586236337187,28.5462965346236,28.4323217634473,28.4323217634473,19767.7957739831,0.0,1.0
2018-08-22,32.39,32.46,32.38,32.42,7457,28.3972526030853,28.4586236337187,28.3884853129949,28.4235544733568,8505.47880021879,0.0,1.0
2018-08-23,32.34,32.47,32.33,32.44,5577,28.3534161526329,28.4673909238092,28.3446488625424,28.4410890535378,6361.14459820574,0.0,1.0
2018-08-24,32.48,32.52,32.38,32.38,8380,28.4761582138997,28.5112273742617,28.3884853129949,28.3884853129949,9558.25564514328,0.0,1.0
2018-08-27,32.72,32.8,32.7,32.73,18092,28.6865731760714,28.7567114967953,28.6690385958904,28.6953404661619,20635.7948844788,0.0,1.0
2018-08-28,32.72,32.84,32.72,32.84,11204,28.6865731760714,28.7917806571572,28.6865731760714,28.7917806571572,12779.3193613586,0.0,1.0
2018-08-29,32.9,32.91,32.73,32.81,8162,28.8443843977001,28.8531516877906,28.6953404661619,28.7654787868858,9309.60412597369,0.0,1.0
2018-08-30,32.73,32.85,32.67,32.83,13619,28.6953404661619,28.8005479472477,28.642736725619,28.7830133670667,15533.8763283062,0.0,1.0
2018-08-31,32.65,32.79,32.62,32.62,10584,28.625202145438,28.7479442067048,28.5989002751665,28.5989002751665,12072.1453160139,0.0,1.0
2018-09-04,32.7,32.71,32.59,32.71,35115,28.6690385958904,28.6778058859809,28.5725984048951,28.6778058859809,40052.2848423874,0.0,1.0
2018-09-05,32.7,32.7,32.6,32.69,9057,28.6690385958904,28.6690385958904,28.5813656949856,28.6602713057999,10330.4440785278,0.0,1.0
2018-09-06,32.57,32.69,32.47,32.69,7293,28.5550638247141,28.6602713057999,28.4673909238092,28.6602713057999,8318.41985919211,0.0,1.0
2018-09-07,32.49,32.59,32.45,32.48,4943,28.4849255039902,28.5725984048951,28.4498563436283,28.4761582138997,5638.0021066758,0.0,1.0
2018-09-10,32.55,32.6,32.5,32.55,13088,28.5375292445331,28.5813656949856,28.4936927940807,28.5375292445331,14928.2159765675,0.0,1.0
2018-09-11,32.58,32.6289,32.44,32.44,22666,28.5638311148046,28.6067031633471,28.4410890535378,28.4410890535378,25852.9143738445,0.0,1.0
2018-09-12,32.58,32.61,32.5,32.55,25904,28.5638311148046,28.590132985076,28.4936927940807,28.5375292445331,29546.1878558223,0.0,1.0
2018-09-13,32.71,32.78,32.68,32.73,7075,28.6778058859809,28.7391769166143,28.6515040157094,28.6953404661619,8069.76834002252,0.0,1.0
2018-09-14,32.81,32.82,32.7,32.82,13573,28.7654787868858,28.7742460769763,28.6690385958904,28.7742460769763,15481.4085765548,0.0,1.0
2018-09-17,32.61,32.76,32.61,32.76,6325,28.590132985076,28.7216423364333,28.590132985076,28.7216423364333,7214.31586581519,0.0,1.0
2018-09-18,32.83,32.87,32.6,32.6,6264,28.7830133670667,28.8180825274287,28.5813656949856,28.5813656949856,7144.73906457966,0.0,1.0
2018-09-19,32.86,32.91,32.8,32.8,12962,28.8093152373382,28.8531516877906,28.7567114967953,28.7567114967953,14784.4999609006,0.0,1.0
2018-09-20,33.13,33.16,32.98,32.98,27025,29.0460320697813,29.0723339400528,28.914522718424,28.914522718424,30824.8041539376,0.0,1.0
2018-09-21,33.13,33.26,33.1,33.25,33039,29.0460320697813,29.1600068409576,29.0197301995099,29.1512395508672,37684.3923937815,0.0,1.0
2018-09-24,32.96,33.1,32.89,33.1,129100,28.8969881382431,29.0197301995099,28.8356171076097,29.0197301995099,147251.885893556,0.0,1.0
2018-09-25,32.68,32.87,32.68,32.87,7355,28.7879493513877,28.9553211499423,28.7879493513877,28.9553211499423,8349.37553439921,0.15563,1.0
2018-09-26,32.54,32.83,32.54,32.7,7741,28.664622762979,28.9200849818255,28.664622762979,28.8055674354461,8787.56166033778,0.0,1.0
2018-09-27,32.65,32.82,32.58,32.6,9060,28.7615222253001,28.9112759397963,28.6998589310958,28.7174770151542,10284.8867901641,0.0,1.0
2018-09-28,32.66,32.68,32.56,32.6,44516,28.7703312673293,28.7879493513877,28.6822408470374,28.7174770151542,50534.4393323338,0.0,1.0
2018-10-01,32.67,32.86,32.67,32.78,19991,28.7791403093585,28.9465121079131,28.7791403093585,28.8760397716796,22693.727574191,0.0,1.0
2018-10-02,32.79,32.83,32.65,32.68,62603,28.8848488137088,28.9200849818255,28.7615222253001,28.7879493513877,71066.7514044858,0.0,1.0
2018-10-03,32.83,32.97,32.8,32.93,48422,28.9200849818255,29.0434115702341,28.8936578557379,29.0081754021174,54968.5196637225,0.0,1.0
2018-10-04,32.66,32.79,32.45,32.79,37182,28.7703312673293,28.8848488137088,28.5853413847163,28.8848488137088,42208.9029395012,0.0,1.0
2018-10-05,32.47,32.68,32.29,32.68,71887,28.6029594687747,28.7879493513877,28.4443967122493,28.7879493513877,81605.9223713605,0.0,1.0
2018-10-08,32.52,32.56,32.25,32.41,25242,28.6470046789207,28.6822408470374,28.4091605441326,28.5501052165996,28654.6481630598,0.0,1.0
2018-10-09,32.42,32.57,32.42,32.42,9760,28.5589142586288,28.6910498890666,28.5589142586288,28.5589142586288,11079.5248423843,0.0,1.0
2018-10-10,31.53,32.47,31.51,32.47,62800,27.774909518031,28.6029594687747,27.7572914339726,28.6029594687747,71290.3852563251,0.0,1.0
2018-10-11,30.86,31.5,30.77,31.43,41923,27.1847037020754,27.7484823919434,27.1054223238127,27.6868190977391,47590.8729474668,0.0,1.0
2018-10-12,31.2,31.4,30.82,31.4,27278,27.4842111310678,27.6603919716516,27.1494675339586,27.6603919716516,30965.9096978031,0.0,1.0
2018-10-15,31.03,31.29,31.03,31.13,25116,27.3344574165716,27.5634925093305,27.3344574165716,27.4225478368635,28511.6133136602,0.0,1.0
2018-10-16,31.65,31.65,31.24,31.24,82800,27.8806180223813,27.8806180223813,27.5194472991845,27.5194472991845,93994.329605473,0.0,1.0
2018-10-17,31.68,31.76,31.39,31.67,17176,27.9070451484688,27.9775174847023,27.6515829296224,27.8982361064397,19498.1474070484,0.0,1.0
2018-10-18,31.26,31.63,31.1,31.52,83959,27.5370653832429,27.8629999383229,27.3961207107759,27.7661004760018,95310.0231805064,0.0,1.0
2018-10-19,31.32,31.49,31.17,31.3,21608,27.5899196354181,27.7396733499143,27.4577840049802,27.5723015513597,24529.3414748196,0.0,1.0
2018-10-22,31.11,31.29,31.05,31.29,15334,27.4049297528051,27.5634925093305,27.35207550063,27.5634925093305,17407.1141324918,0.0,1.0
2018-10-23,30.94,31.09,30.45,30.57,168767,27.2551760383089,27.3873116687467,26.8235329788787,26.9292414832289,191583.828798634,0.0,1.0
2018-10-24,30.1,30.92,30.1,30.92,21375,26.5152165078571,27.2375579542505,26.5152165078571,27.2375579542505,24264.840523152,0.0,1.0
2018-10-25,30.53,30.74,30.22,30.26,22781,26.8940053151122,27.0789951977251,26.6209250122073,26.6561611803241,25860.9278108971,0.0,1.0
2018-10-26,30.09,30.47,29.84,30.09,69896,26.5064074658279,26.841151062937,26.2861814150982,26.5064074658279,79345.7447114027,0.0,1.0
2018-10-29,30.09,30.68,29.95,30.68,63865,26.5064074658279,27.02614094555,26.3830808774192,27.02614094555,72499.3702929171,0.0,1.0
2018-10-30,30.54,30.54,30.23,30.24,7725,26.9028143571414,26.9028143571414,26.6297340542365,26.6385430962657,8769.39850485844,0.0,1.0
2018-10-31,30.84,31.13,30.84,30.93,17178,27.167085618017,27.4225478368635,27.167085618017,27.2463669962797,19500.4178014833,0.0,1.0
2018-11-01,31.09,31.16,30.89,30.91,30939,27.3873116687467,27.448974962951,27.211130828163,27.2287489122213,35121.8667109147,0.0,1.0
2018-11-02,30.82,31.24,30.72,31.24,41979,27.1494675339586,27.5194472991845,27.0613771136668,27.5194472991845,47654.4439916445,0.0,1.0
2018-11-05,31.1,31.17,30.91,30.91,24077,27.3961207107759,27.4577840049802,27.2287489122213,27.2287489122213,27332.143404722,0.0,1.0
2018-11-06,31.29,31.29,31.14,31.18,40186,27.5634925093305,27.5634925093305,27.4313568788927,27.4665930470094,45619.0353807433,0.0,1.0
2018-11-07,31.87,31.87,31.49,31.59,18965,28.0744169470234,28.0744169470234,27.7396733499143,27.8277637702061,21529.0152290797,0.0,1.0
2018-11-08,31.84,31.91,31.74,31.8,12776,28.0479898209359,28.1096531151402,27.959899400644,28.0127536528191,14503.2796502358,0.0,1.0
2018-11-09,31.53,31.7,31.49,31.7,6963,27.774909518031,27.9246632325272,27.7396733499143,27.9246632325272,7904.37822515592,0.0,1.0
2018-11-12,31.03,31.47,31.02,31.47,22270,27.3344574165716,27.7220552658559,27.3256483745424,27.7220552658559,25280.8420327764,0.0,1.0
2018-11-13,31.03,31.3,30.95,31.03,180629,27.3344574165716,27.5723015513597,27.2639850803381,27.3344574165716,205049.538192114,0.0,1.0
2018-11-14,30.74,31.17,30.54,31.17,16083,27.0789951977251,27.4577840049802,26.9028143571414,27.4577840049802,18257.3768483675,0.0,1.0
2018-11-15,30.86,30.97,30.5,30.5,5519,27.1847037020754,27.2816031643965,26.8675781890246,26.8675781890246,6265.15344314742,0.0,1.0
2018-11-16,31.11,31.11,30.82,30.82,7875,27.4049297528051,27.4049297528051,27.1494675339586,27.1494675339586,8939.67808747706,0.0,1.0
2018-11-19,30.69,30.97,30.58,30.97,14849,27.0349499875792,27.2816031643965,26.9380505252581,27.2816031643965,16856.543482025,0.0,1.0
2018-11-20,30.06,30.33,29.98,30.23,28838,26.4799803397403,26.7178244745284,26.4095080035068,26.6297340542365,32736.8173570367,0.0,1.0
2018-11-21,30.12,30.35,30.12,30.2,12329,26.5328345919154,26.7354425585868,26.5328345919154,26.603306928149,13995.8464940324,0.0,1.0
2018-11-23,30.01,30.11,29.981,30.0807,33163,26.4359351295944,26.5240255498863,26.4103889077097,26.4982150567407,37646.5453225399,0.0,1.0
2018-11-26,30.38,30.38,30.18,30.27,84546,26.7618696846743,26.7618696846743,26.5856888440906,26.6649702223533,95976.3839471539,0.0,1.0
2018-11-27,30.51,30.51,30.29,30.29,33845,26.8763872310538,26.8763872310538,26.6825883064117,26.6825883064117,38420.7498248459,0.0,1.0
2018-11-28,31.12,31.15,30.5,30.63,24494,27.4137387948343,27.4401659209219,26.8675781890246,26.9820957354041,27805.5206444017,0.0,1.0
2018-11-29,31.08,31.23,30.95,31.13,94071,27.3785026267175,27.5106382571554,27.2639850803381,27.4225478368635,106789.137443436,0.0,1.0
2018-11-30,31.25,31.32,30.99,30.99,17191,27.5282563412137,27.5899196354181,27.2992212484548,27.2992212484548,19515.1753653103,0.0,1.0
2018-12-03,31.59,31.77,31.42,31.77,11470,27.8277637702061,27.9863265267315,27.6780100557099,27.9863265267315,13020.7120842365,0.0,1.0
2018-12-04,30.59,31.45,30.53,31.45,19927,26.9468595672873,27.7044371817975,26.8940053151122,27.7044371817975,22621.0749522737,0.0,1.0
2018-12-06,30.45,30.45,29.6926,30.07,29049,26.8235329788787,26.8235329788787,26.1563361355879,26.4887893817695,32976.3439699201,0.0,1.0
2018-12-07,29.77,30.57,29.7,30.44,19680,26.2245181208939,26.9292414832289,26.1628548266895,26.8147239368495,22340.6812395617,0.0,1.0
2018-12-10,29.83,29.85,29.21,29.79,20337,26.277372373069,26.2949904571274,25.7312117672593,26.2421362049522,23086.5058114312,0.0,1.0
2018-12-11,29.77,30.22,29.56,30.22,23842,26.2245181208939,26.6209250122073,26.0395282382809,26.6209250122073,27065.3720586194,0.0,1.0
2018-12-12,29.85,30.21,29.85,30.02,13246,26.2949904571274,26.6121159701781,26.2949904571274,26.4447441716236,15036.8223424408,0.0,1.0
2018-12-13,29.88,30.01,29.75,29.86,13896,26.3214175832149,26.4359351295944,26.2069000368355,26.3037994991566,15774.7005337881,0.0,1.0
2018-12-14,29.34,29.68,29.27,29.59,9052,25.8457293136388,26.1452367426312,25.7840660194344,26.0659553643685,10275.8052124244,0.0,1.0
2018-12-17,28.82,29.36,28.66,29.19,115384,25.387659128121,25.8633473976971,25.2467144556539,25.7135936832009,130983.595739105,0.0,1.0
2018-12-18,28.79,29.1,28.64,28.98,29890,25.3612320020334,25.6343123049382,25.2290963715956,25.528603800588,33931.0448298018,0.0,1.0
2018-12-19,28.3,29.12,28.2307,28.75,12580,24.9295889426032,25.6519303889966,24.8685422813409,25.3259958339166,14280.7809956141,0.0,1.0
2018-12-20,27.82,28.37,27.69,28.16,56866,24.5067549252021,24.9912522368075,24.3922373788227,24.8062623541945,64554.1249679328,0.0,1.0
2018-12-21,27.37,28.34,27.33,27.88,74158,24.1103480338886,24.9648251107199,24.0751118657719,24.5596091773772,84183.9552522064,0.0,1.0
2018-12-24,26.55,27.12,26.54,27.02,64389,23.5328448565391,24.0380697743631,23.5239812614896,23.9494338238677,72644.3386008628,0.16442,1.0
2018-12-26,27.74,27.77,26.39,26.7,64393,24.5876126674348,24.6142034525835,23.3910273357464,23.6657987822823,72648.8514424104,0.0,1.0
2018-12-27,27.98,27.98,27.03,27.39,40774,24.8003389486239,24.8003389486239,23.9582974189172,24.2773868407008,46001.6503146745,0.0,1.0
2018-12-28,27.97,28.3316,27.89,28.12,82331,24.7914753535743,25.1119829505659,24.720566593178,24.9244292793175,92886.6893622769,0.0,1.0
2018-12-31,28.2,28.2115,27.9378,28.09,1052365,24.9953380397139,25.0055311740208,24.7629345775148,24.8978384941689,1187289.12378973,0.0,1.0
2019-01-02,28.28,28.4094,27.66,27.66,1029888,25.0662468001102,25.1809417200513,24.5167039070385,24.5167039070385,1161930.33892381,0.0,1.0
2019-01-03,27.62,28.04,27.6,28.0,27245,24.4812495268403,24.8535205189211,24.4635223367412,24.818066138723,30738.0919905653,0.0,1.0
2019-01-04,28.53,28.57,28.04,28.04,24419,25.2878366763488,25.323291056547,24.8535205189211,24.8535205189211,27549.7694372404,0.0,1.0
2019-01-07,28.75,28.91,28.47,28.52,12887,25.4828357674388,25.6246532882315,25.2346551060515,25.2789730812993,14539.2472557319,0.0,1.0
2019-01-08,28.93,29.05,28.71,29.05,29516,25.6423804783306,25.7487436189251,25.4473813872406,25.7487436189251,33300.2577791713,0.0,1.0
2019-01-09,29.14,29.23,29.02,29.02,8693,25.828515974371,25.9082883298169,25.7221528337765,25.7221528337765,9807.53289315411,0.0,1.0
2019-01-10,29.25,29.25,28.92,28.98,26174,25.926015519916,25.926015519916,25.633516883281,25.6866984535783,29529.778666216,0.0,1.0
2019-01-11,29.21,29.28,29.04,29.12,16824,25.8905611397178,25.9526063050646,25.7398800238755,25.8107887842719,18981.0115488813,0.0,1.0
2019-01-14,29.13,29.21,28.99,28.99,10380,25.8196523793214,25.8905611397178,25.6955620486278,25.6955620486278,11710.8238158219,0.0,1.0
2019-01-15,29.38,29.42,29.12,29.12,177723,26.04124225556,26.0766966357582,25.8107887842719,25.8107887842719,200508.934587603,0.0,1.0
2019-01-16,29.52,29.63,29.49,29.49,18912,26.1653325862537,26.2628321317986,26.138741801105,26.138741801105,21336.7148366882,0.0,1.0
2019-01-17,29.72,29.83,29.4,29.4,20103,26.3426044872445,26.4401040327895,26.0589694456591,26.0589694456591,22680.4134074632,0.0,1.0
2019-01-18,30.2,30.24,29.91,30.01,63389,26.7680570496226,26.8035114298208,26.5110127931859,26.5996487436813,71516.1282139822,0.0,1.0
2019-01-22,29.74,30.01,29.59,30.01,19219,26.3603316773436,26.5996487436813,26.2273777516005,26.5996487436813,21683.0754254606,0.0,1.0
2019-01-23,29.81,29.98,29.56,29.95,12788,26.4223768426904,26.5730579585327,26.2007869664518,26.546467173384,14427.5544274307,0.0,1.0
2019-01-24,29.88,29.97,29.79,29.79,11944,26.4844220080372,26.5641943634831,26.4046496525913,26.4046496525913,13475.3448609034,0.0,1.0
2019-01-25,30.18,30.23,30.07,30.11,24801,26.7503298595235,26.7946478347713,26.6528303139786,26.6882846941767,27980.7458050288,0.0,1.0
2019-01-28,29.92,29.96,29.75,29.91,18115,26.5198763882354,26.5553307684336,26.3691952723932,26.5110127931859,20437.5311583443,0.0,1.0
2019-01-29,29.96,30.01,29.91,29.99,11557,26.5553307684336,26.5996487436813,26.5110127931859,26.5819215535822,13038.7274411805,0.0,1.0
2019-01-30,30.33,30.41,30.08,30.18,20874,26.8832837852667,26.9541925456631,26.6616939090281,26.7503298595235,23550.2636157482,0.0,1.0
2019-01-31,30.62,30.62,30.31,30.31,56108,27.1403280417035,27.1403280417035,26.8655565951676,26.8655565951676,63301.6283871035,0.0,1.0
2019-02-01,30.63,30.78,30.6,30.7,9254,27.149191636753,27.2821455624962,27.1226008516044,27.2112368020998,10440.4589201942,0.0,1.0
2019-02-04,30.9,30.9,30.61,30.61,13046,27.3885087030907,27.3885087030907,27.1314644466539,27.1314644466539,14718.6327072459,0.0,1.0
2019-02-05,31.0,31.04,30.9,30.98,13285,27.4771446535862,27.5125990337843,27.3885087030907,27.4594174634871,14988.2749897104,0.0,1.0
2019-02-06,31.01,31.05,30.93,30.95,14332,27.4860082486357,27.5214626288339,27.4150994882393,27.4328266783384,16169.5112647745,0.0,1.0
2019-02-07,30.71,30.73,30.49,30.73,25808,27.2201003971494,27.2378275872485,27.0251013060594,27.2378275872485,29116.8536646177,0.0,1.0
2019-02-08,30.68,30.68,30.4,30.53,8916,27.1935096120007,27.1935096120007,26.9453289506135,27.0605556862576,10059.1238094285,0.0,1.0
2019-02-11,30.72,30.73,30.63,30.72,15098,27.2289639921989,27.2378275872485,27.149191636753,27.2289639921989,17033.7204211252,0.0,1.0
2019-02-12,31.07,31.14,30.88,30.88,19074,27.539189818933,27.6012349842798,27.3707815129916,27.3707815129916,21519.4849193629,0.0,1.0
2019-02-13,31.21,31.3,31.14,31.15,187842,27.6632801496266,27.7430525050725,27.6012349842798,27.6100985793293,211925.295492448,0.0,1.0
2019-02-14,31.17,31.24,30.97,31.0,23375,27.6278257694284,27.6898709347752,27.4505538684375,27.4771446535862,26371.9177933369,0.0,1.0
2019-02-15,31.52,31.52,31.38,31.39,40552,27.9380515961624,27.9380515961624,27.8139612654688,27.8228248605184,45751.1876087871,0.0,1.0
2019-02-19,31.58,31.6573,31.38,31.48,28141,27.9912331664597,28.0597487561927,27.8139612654688,27.9025972159643,31748.9684972104,0.0,1.0
2019-02-20,31.64,31.7,31.54,31.54,184597,28.044414736757,28.0975963070542,27.9557787862615,27.9557787862615,208264.25278702,0.0,1.0
2019-02-21,31.53,31.6,31.41,31.6,16644,27.946915191212,28.0089603565588,27.8405520506175,28.0089603565588,18777.9336792427,0.0,1.0
2019-02-22,31.69,31.69,31.552,31.552,50409,28.0887327120047,28.0887327120047,27.966415100321,27.966415100321,56871.9573922703,0.0,1.0
2019-02-25,31.7,31.93,31.7,31.8701,55906,28.0975963070542,28.3014589931937,28.0975963070542,28.248366058847,63073.7298889537,0.0,1.0
2019-02-26,31.71,31.79,31.6,31.6,52148,28.1064599021038,28.1773686625001,28.0089603565588,28.0089603565588,58833.9152550558,0.0,1.0
2019-02-27,31.67,31.72,31.54,31.58,38561,28.0710055219056,28.1153234971533,27.9557787862615,27.9912331664597,43504.9207285075,0.0,1.0
2019-02-28,31.55,31.65,31.55,31.63,35840,27.9646423813111,28.0532783318065,27.9646423813111,28.0355511417074,40435.060265805,0.0,1.0
2019-03-01,31.75,31.82,31.61,31.75,18108,28.1419142823019,28.2039594476488,28.0178239516083,28.1419142823019,20429.6336856362,0.0,1.0
2019-03-04,31.64,31.98,31.38,31.98,17272,28.044414736757,28.3457769684415,27.8139612654688,28.3457769684415,19486.4498022038,0.0,1.0
2019-03-05,31.63,31.72,31.53,31.72,46059,28.0355511417074,28.1153234971533,27.946915191212,28.1153234971533,51964.2422093392,0.0,1.0
2019-03-06,31.34,31.55,31.34,31.55,30659,27.7785068852706,27.9646423813111,27.7785068852706,27.9646423813111,34589.8022513761,0.0,1.0
2019-03-07,31.12,31.33,31.0,31.33,20846,27.5835077941807,27.7696432902211,27.4771446535862,27.7696432902211,23518.6737249155,0.0,1.0
2019-03-08,31.03,31.08,30.82,30.87,21331,27.5037354387348,27.5480534139825,27.3175999426944,27.3619179179421,24065.8557625527,0.0,1.0
2019-03-11,31.48,31.48,31.1,31.1,14527,27.9025972159643,27.9025972159643,27.5657806040816,27.5657806040816,16389.5122902162,0.0,1.0
2019-03-12,31.59,31.66,31.52,31.56,17247,28.0000967615092,28.0621419268561,27.9380515961624,27.9735059763606,19458.2445425318,0.0,1.0
2019-03-13,31.78,31.91,31.73,31.78,17013,28.1685050674506,28.2837318030946,28.1241870922029,28.1685050674506,19194.2433120017,0.0,1.0
2019-03-14,31.79,31.86,31.73,31.86,9608,28.1773686625001,28.2394138278469,28.1241870922029,28.2394138278469,10839.84539715,0.0,1.0
2019-03-15,31.94,32.03,31.86,31.87,20560,28.3103225882433,28.3900949436892,28.2394138278469,28.2482774228965,23196.0055542676,0.0,1.0
2019-03-18,32.07,32.13,31.97,31.98,12788,28.4255493238873,28.4787308941846,28.3369133733919,28.3457769684415,14427.5544274307,0.0,1.0
2019-03-19,32.07,32.31,32.04,32.21,18508,28.4255493238873,28.6382756050764,28.3989585387387,28.549639654581,20880.9178403884,0.0,1.0
2019-03-20,31.82,32.03,31.81,32.03,10057,28.2039594476488,28.3900949436892,28.1950958525992,28.3900949436892,11346.4118608594,0.0,1.0
2019-03-21,32.19,32.24,31.69,31.69,14566,28.5319124644819,28.5762304397296,28.0887327120047,28.0887327120047,16433.5124953046,0.0,1.0
2019-03-22,31.49,32.0,31.49,32.0,39166,27.9114608110138,28.3635041585405,27.9114608110138,28.3635041585405,44187.4880125704,0.0,1.0
2019-03-25,31.46,31.58,31.29,31.48,13772,27.8848700258652,27.9912331664597,27.7341889100229,27.9025972159643,15537.7134481213,0.0,1.0
2019-03-26,31.54,31.64,31.41,31.55,15469,28.0665737243808,28.1555609587638,27.950890319683,28.0754724478191,17383.3922441405,0.125,1.0
2019-03-27,31.46,31.61,31.37,31.61,23373,27.9953839368745,28.1288647884489,27.9152954259298,28.1288647884489,26265.5651252373,0.0,1.0
2019-03-28,31.58,31.6,31.37,31.54,17126,28.102168618134,28.1199660650106,27.9152954259298,28.0665737243808,19245.4570801701,0.0,1.0
2019-03-29,31.79,31.79,31.63,31.77,69562,28.2890418103382,28.2890418103382,28.1466622353255,28.2712443634616,78170.7628991469,0.0,1.0
2019-04-01,32.22,32.22,31.99,32.0,81860,28.6716869181848,28.6716869181848,28.4670162791041,28.4759150025424,91990.7226779589,0.0,1.0
2019-04-02,32.23,32.29,32.17,32.22,125269,28.6805856416231,28.7339779822529,28.6271933009934,28.6716869181848,140771.876852495,0.0,1.0
2019-04-03,32.31,32.47,32.21,32.38,14362,28.7517754291295,28.8941550041422,28.6627881947466,28.8140664931976,16139.3935878432,0.0,1.0
2019-04-04,32.45,32.45,32.29,32.34,13978,28.8763575572656,28.8763575572656,28.7339779822529,28.7784715994444,15707.8710187211,0.0,1.0
2019-04-05,32.58,32.59,32.5,32.5,58727,28.9920409619634,29.0009396854017,28.9208511744571,28.9208511744571,65994.8591584228,0.0,1.0
2019-04-08,32.65,32.65,32.5,32.56,13478,29.0543320260315,29.0543320260315,28.9208511744571,28.9742435150869,15145.99267351,0.0,1.0
2019-04-09,32.38,32.52,32.37,32.52,107999,28.8140664931976,28.9386486213337,28.8051677697593,28.9386486213337,121364.598808904,0.0,1.0
2019-04-10,32.58,32.58,32.41,32.5,25640,28.9920409619634,28.9920409619634,28.8407626635124,28.9208511744571,28813.1215424245,0.0,1.0
2019-04-11,32.6,32.66,32.51,32.66,21898,29.00983840884,29.0632307494698,28.9297498978954,29.0632307494698,24608.0240068647,0.0,1.0
2019-04-12,32.88,32.92,32.75,32.86,18220,29.2590026651123,29.2945975588655,29.1433192604145,29.2412052182357,20474.8468994919,0.0,1.0
2019-04-15,32.81,32.89,32.73,32.87,11578,29.1967116010442,29.2679013885506,29.1255218135379,29.250103941674,13010.8549617079,0.0,1.0
2019-04-16,32.9,32.98,32.8313,32.98,14232,29.2768001119889,29.3479898994952,29.2156658819678,29.3479898994952,15993.3052180883,0.0,1.0
2019-04-17,32.88,33.08,32.84,33.08,86492,29.2590026651123,29.4369771338782,29.2234077713591,29.4369771338782,97195.9636679942,0.0,1.0
2019-04-18,32.92,33.0,32.83,33.0,25429,29.2945975588655,29.3657873463718,29.2145090479208,29.3657873463718,28576.0088807453,0.0,1.0
2019-04-22,32.91,32.94,32.82,32.82,25322,29.2856988354272,29.312395005742,29.2056103244825,29.2056103244825,28455.7669148701,0.0,1.0
2019-04-23,33.17,33.19,32.85,32.97,14713,29.5170656448228,29.5348630916994,29.2323064947974,29.3390911760569,16533.8321861814,0.0,1.0
2019-04-24,33.12,33.19,33.08,33.13,26648,29.4725720276313,29.5348630916994,29.4369771338782,29.4814707510696,29945.86828637,0.0,1.0
2019-04-25,33.07,33.16,32.93,33.11,12258,29.4280784104399,29.5081669213845,29.3034962823038,29.4636733041931,13775.0095111949,0.0,1.0
2019-04-26,33.131,33.1324,32.94,33.05,26147,29.4823606234135,29.4836064446948,29.312395005742,29.4102809635633,29382.8661844684,0.0,1.0
2019-04-29,33.22,33.33,33.14,33.14,15524,29.5615592620143,29.6594452198355,29.4903694745079,29.4903694745079,17445.1988621137,0.0,1.0
2019-04-30,33.25,33.25,33.0,33.2,16488,29.5882554323292,29.5882554323292,29.3657873463718,29.5437618151377,18528.5003116807,0.0,1.0
2019-05-01,33.05,33.36,33.05,33.34,22579,29.4102809635633,29.6861413901504,29.4102809635633,29.6683439432738,25373.3023130421,0.0,1.0
2019-05-02,32.97,33.12,32.82,33.03,14227,29.3390911760569,29.4725720276313,29.2056103244825,29.3924835166867,15987.6864346362,0.0,1.0
2019-05-03,33.31,33.31,33.13,33.16,17207,29.6416477729589,29.6416477729589,29.4814707510696,29.5081669213845,19336.4813720943,0.0,1.0
2019-05-06,33.1,33.15,32.62,32.73,22930,29.4547745807548,29.4992681979462,29.0276358557166,29.1255218135379,25767.7409113803,0.0,1.0
2019-05-07,32.53,32.84,32.35,32.78,29568,28.947547344772,29.2234077713591,28.7873703228827,29.1700154307293,33227.2378224027,0.0,1.0
2019-05-08,32.51,32.66,32.5,32.5,15350,28.9297498978954,29.0632307494698,28.9208511744571,28.9208511744571,17249.6651979803,0.0,1.0
2019-05-09,32.37,32.4,31.97,32.24,11905,28.8051677697593,28.8318639400741,28.4492188322275,28.6894843650614,13378.3233994759,0.0,1.0
2019-05-10,32.49,32.58,31.9,32.26,17027,28.9119524510188,28.9920409619634,28.3869277681594,28.707281811938,19134.2051678183,0.0,1.0
2019-05-13,31.61,31.89,31.49,31.83,76400,28.1288647884489,28.3780290447211,28.0220801071893,28.3246367040914,85855.0111482537,0.0,1.0
2019-05-14,31.89,32.07,31.73,31.74,16627,28.3780290447211,28.5382060666104,28.2356494697084,28.2445481931467,18684.7024916494,0.0,1.0
2019-05-15,32.03,32.11,31.67,31.7,9492,28.5026111728573,28.5738009603636,28.1822571290786,28.2089532993935,10666.6985054872,0.0,1.0
2019-05-16,32.27,32.45,32.24,32.3,25838,28.7161805353763,28.8763575572656,28.6894843650614,28.7428767056912,29035.625367128,0.0,1.0
2019-05-17,32.12,32.36,32.01,32.01,8746,28.5826996838019,28.796269046321,28.4848137259807,28.4848137259807,9828.37601443229,0.0,1.0
2019-05-20,31.88,32.04,31.82,31.89,24694,28.3691303212828,28.5115098962955,28.3157379806531,28.3780290447211,27750.0477132851,0.0,1.0
2019-05-21,32.16,32.22,32.09,32.09,28348,28.6182945775551,28.6716869181848,28.556003513487,28.556003513487,31856.2546600876,0.0,1.0
2019-05-22,31.99,32.11,31.99,32.07,14835,28.4670162791041,28.5738009603636,28.4670162791041,28.5382060666104,16670.9305024129,0.0,1.0
2019-05-23,31.6,31.71,31.41,31.71,15914,28.1199660650106,28.2178520228318,27.950890319683,28.2178520228318,17883.4639713784,0.0,1.0
2019-05-24,31.7,31.78,31.59,31.73,23308,28.2089532993935,28.2801430868999,28.1110673415723,28.2356494697084,26192.5209403599,0.0,1.0
2019-05-28,31.32,31.79,31.32,31.67,12354,27.8708018087383,28.2890418103382,27.8708018087383,28.1822571290786,13882.8901534755,0.0,1.0
2019-05-29,31.19,31.26,30.98,31.18,41009,27.7551184040405,27.8174094681086,27.5682452118363,27.7462196806022,46084.1381175228,0.0,1.0
2019-05-30,31.17,31.34,31.07,31.25,11471,27.7373209571639,27.8885992556149,27.648333722781,27.8085107446703,12890.6129958327,0.0,1.0
2019-05-31,30.7,30.92,30.7,30.84,136971,27.3190809555641,27.5148528712066,27.3190809555641,27.4436630837002,153922.077643815,0.0,1.0
2019-06-03,30.73,30.91,30.55,30.71,157619,27.345777125879,27.5059541477683,27.1856001039897,27.3279796790024,177125.405787652,0.0,1.0
2019-06-04,31.48,31.48,31.01,31.01,25807,28.0131813837511,28.0131813837511,27.5949413821512,27.5949413821512,29000.7889097249,0.0,1.0
2019-06-05,31.66,31.74,31.48,31.67,44391,28.1733584056404,28.2445481931467,28.0131813837511,28.1822571290786,49884.6832445304,0.0,1.0
2019-06-06,31.82,31.93,31.63,31.67,69131,28.3157379806531,28.4136239384743,28.1466622353255,28.1822571290786,77686.4237655749,0.0,1.0
2019-06-07,32.15,32.2242,31.91,31.91,12485,28.6093958541168,28.6754243820289,28.3958264915977,28.3958264915977,14030.1022799208,0.0,1.0
2019-06-10,32.33,32.49,32.32,32.3706,32552,28.7695728760061,28.9119524510188,28.7606741525678,28.8057016931656,36580.5277866224,0.0,1.0
2019-06-11,32.35,32.56,32.28,32.53,57728,28.7873703228827,28.9742435150869,28.7250792588146,28.947547344772,64872.2262246909,0.0,1.0
2019-06-12,32.2,32.31,32.17,32.3,29192,28.6538894713083,28.7517754291295,28.6271933009934,28.7428767056912,32804.7053068039,0.0,1.0
2019-06-13,32.38,32.41,32.27,32.36,7087,28.8140664931976,28.8407626635124,28.7161805353763,28.796269046321,7964.0636650219,0.0,1.0
2019-06-14,32.36,32.36,32.21,32.24,9768,28.796269046321,28.796269046321,28.6627881947466,28.6894843650614,10976.8553520437,0.0,1.0
2019-06-17,32.31,32.41,32.29,32.4,21840,28.7517754291295,28.8407626635124,28.7339779822529,28.8318639400741,24542.8461188202,0.0,1.0
2019-06-18,32.66,32.85,32.44,32.44,31246,29.0632307494698,29.2323064947974,28.8674588338273,28.8674588338273,35112.9015489311,0.0,1.0
2019-06-19,32.72,32.7799,32.6,32.725,39045,29.1166230900996,29.169926443495,29.00983840884,29.1210724518187,43877.0799775335,0.0,1.0
2019-06-20,33.0686,33.07,32.84,33.07,11750,29.4268325891585,29.4280784104399,29.2234077713591,29.4280784104399,13204.1411124605,0.0,1.0
2019-06-21,32.94,33.12,32.94,33.01,17974,29.312395005742,29.4725720276313,29.312395005742,29.3746860698101,20198.4027536481,0.0,1.0
2019-06-24,32.73,32.87,32.72,32.76,10811,29.2679013885506,29.3930925341172,29.2589591638672,29.2947280626006,12089.8326566872,0.16,1.0
2019-06-25,32.44,32.69,32.39,32.69,17996,29.0085768727339,29.2321324898172,28.9638657493172,29.2321324898172,20124.7459522471,0.0,1.0
2019-06-26,32.52,32.61,32.51,32.59,14325,29.0801146702006,29.1605946923506,29.0711724455172,29.1427102429839,16019.5035433396,0.0,1.0
2019-06-27,32.66,32.72,32.55,32.59,8817,29.2053058157672,29.2589591638672,29.1069413442506,29.1427102429839,9859.96249505239,0.0,1.0
2019-06-28,32.88,32.88,32.74,32.82,12734,29.4020347588006,29.4020347588006,29.2768436132339,29.3483814107006,14240.3042318245,0.0,1.0
2019-07-01,33.16,33.31,33.02,33.25,316374,29.6524170499339,29.7865504201839,29.5272259043672,29.7328970720839,353797.864853091,0.0,1.0
2019-07-02,33.18,33.21,33.03,33.08,65248,29.6703014993006,29.6971281733506,29.5361681290506,29.5808792524672,72966.182701279,0.0,1.0
2019-07-03,33.4,33.44,33.29,33.31,4235,29.8670304423339,29.9027993410673,29.7686659708172,29.7865504201839,4735.95794108504,0.0,1.0
2019-07-05,33.4,33.48,33.19,33.3,15114,29.8670304423339,29.9385682398006,29.6792437239839,29.7776081955006,16901.8343144178,0.0,1.0
2019-07-08,33.26,33.32,33.2,33.27,9562,29.7418392967672,29.7954926448673,29.6881859486673,29.7507815214506,10693.0885083011,0.0,1.0
2019-07-09,33.27,33.29,33.08,33.08,19217,29.7507815214506,29.7686659708172,29.5808792524672,29.5808792524672,21490.1779820144,0.0,1.0
2019-07-10,33.41,33.57,33.37,33.45,170960,29.8759726670172,30.0190482619506,29.8402037682839,29.9117415657506,191182.849966446,0.0,1.0
2019-07-11,33.53,33.53,33.43,33.48,16048,29.9832793632173,29.9832793632173,29.8938571163839,29.9385682398006,17946.317128343,0.0,1.0
2019-07-12,33.76,33.78,33.56,33.56,8649,30.1889505309339,30.2068349803006,30.0101060372673,30.0101060372673,9672.08978333992,0.0,1.0
2019-07-15,33.73,33.8,33.7,33.8,31291,30.1621238568839,30.2247194296673,30.1352971828339,30.2247194296673,34992.4108463972,0.0,1.0
2019-07-16,33.67,33.74,33.62,33.73,15760,30.1084705087839,30.1710660815673,30.0637593853673,30.1621238568839,17624.2496225503,0.0,1.0
2019-07-17,33.42,33.65,33.42,33.65,63616,29.8849148917006,30.0905860594173,29.8849148917006,30.0905860594173,71141.1335017865,0.0,1.0
2019-07-18,33.6,33.6,33.27,33.4,41018,30.0458749360006,30.0458749360006,29.7507815214506,29.8670304423339,45870.0171965587,0.0,1.0
2019-07-19,33.44,33.73,33.44,33.73,5343,29.9027993410673,30.1621238568839,29.9027993410673,30.1621238568839,5975.02320642676,0.0,1.0
2019-07-22,33.58,33.59,33.44,33.55,28174,30.0279904866339,30.0369327113173,29.9027993410673,30.0011638125839,31506.7010701606,0.0,1.0
2019-07-23,33.82,33.84,33.64,33.74,41787,30.2426038790339,30.2604883284006,30.0816438347339,30.1710660815673,46729.9821686236,0.0,1.0
2019-07-24,34.07,34.07,33.72,33.72,28900,30.4661594961173,30.4661594961173,30.1531816322006,30.1531816322006,32318.5795743465,0.0,1.0
2019-07-25,33.86,33.98,33.78,33.98,10605,30.2783727777673,30.3856794739673,30.2068349803006,30.3856794739673,11859.4649268493,0.0,1.0
2019-07-26,34.12,34.13,33.96,33.96,16007,30.5108706195339,30.5198128442173,30.3677950246006,30.3677950246006,17900.4672403656,0.0,1.0
2019-07-29,34.1,34.14,34.0,34.14,15792,30.4929861701673,30.5287550689006,30.4035639233339,30.5287550689006,17660.0349009716,0.0,1.0
2019-07-30,33.94,34.0,33.86,33.98,31374,30.3499105752339,30.4035639233339,30.2783727777673,30.3856794739673,35085.2289123028,0.0,1.0
2019-07-31,33.7,34.02,33.49,33.98,11231,30.1352971828339,30.4214483727006,29.9475104644839,30.3856794739673,12559.5144359684,0.0,1.0
2019-08-01,33.2,34.0,33.17,33.65,61214,29.6881859486673,30.4035639233339,29.6613592746173,30.0905860594173,68455.0010402785,0.0,1.0
2019-08-02,32.96,33.13,32.74,33.13,69105,29.4735725562672,29.6255903758839,29.2768436132339,29.6255903758839,77279.4270410112,0.0,1.0
2019-08-05,31.98,32.42,31.73,32.42,40019,28.5972345373006,28.9906924233672,28.3736789202172,28.9906924233672,44752.8455358399,0.0,1.0
2019-08-06,32.38,32.39,31.92,32.28,50462,28.9549235246339,28.9638657493172,28.5435811892006,28.8655012778006,56431.1474906808,0.0,1.0
2019-08-07,32.34,32.43,31.9,32.14,69859,28.9191546259006,28.9996346480506,28.5256967398339,28.7403101322339,78122.6176638157,0.0,1.0
2019-08-08,32.93,32.94,32.49,32.5,37684,29.4467458822172,29.4556881069006,29.0532879961506,29.0622302208339,42141.6385010269,0.0,1.0
2019-08-09,32.65,32.82,32.5,32.81,193311,29.1963635910839,29.3483814107006,29.0622302208339,29.3394391860172,216177.748653858,0.0,1.0
2019-08-12,32.23,32.5,32.16,32.46,24231,28.8207901543839,29.0622302208339,28.7581945816006,29.0264613221006,27097.283794671,0.0,1.0
2019-08-13,32.73,32.93,32.11,32.11,19913,29.2679013885506,29.4467458822172,28.7134834581839,28.7134834581839,22268.5077876804,0.0,1.0
2019-08-14,31.77,32.32,31.77,32.32,41432,28.4094478189506,28.9012701765339,28.4094478189506,28.9012701765339,46332.9892361358,0.0,1.0
2019-08-15,31.79,31.93,31.58,31.92,28714,28.4273322683172,28.5525234138839,28.2395455499672,28.5435811892006,32110.5776435221,0.0,1.0
2019-08-16,32.3341,32.3341,31.95,31.95,10592,28.9138787133374,28.9138787133374,28.5704078632506,28.5704078632506,11844.9271574906,0.0,1.0
2019-08-19,32.74,32.78,32.65,32.77,12789,29.2768436132339,29.3126125119672,29.1963635910839,29.3036702872839,14301.8101791114,0.0,1.0
2019-08-20,32.46,32.72,32.46,32.72,34225,29.0264613221006,29.2589591638672,29.0264613221006,29.2589591638672,38273.4735616612,0.0,1.0
2019-08-21,32.67,32.75,32.63,32.75,23454,29.2142480404506,29.2857858379172,29.1784791417172,29.2857858379172,26228.3725030008,0.0,1.0
2019-08-22,32.74,32.83,32.58,32.73,34013,29.2768436132339,29.3573236353839,29.1337680183006,29.2679013885506,38036.3960921194,0.0,1.0
2019-08-23,31.85,32.71,31.7,32.63,71808,28.4809856164172,29.2500169391839,28.3468522461672,29.1784791417172,80302.1647776706,0.0,1.0
2019-08-26,32.11,32.19,31.92,32.13,21448,28.7134834581839,28.7850212556506,28.5435811892006,28.7313679075506,23985.082861958,0.0,1.0
2019-08-27,31.99,32.42,31.9,32.4,29368,28.6061767619839,28.9906924233672,28.5256967398339,28.9728079740006,32841.9392712598,0.0,1.0
2019-08-28,32.28,32.28,31.99,31.99,39021,28.8655012778006,28.8655012778006,28.6061767619839,28.6061767619839,43636.7921650718,0.0,1.0
2019-08-29,32.71,32.77,32.51,32.63,20696,29.2500169391839,29.3036702872839,29.0711724455172,29.1784791417172,23144.1288190546,0.0,1.0
2019-08-30,32.78,32.88,32.64,32.86,27191,29.3126125119672,29.4020347588006,29.1874213664006,29.3841503094339,30407.4220486525,0.0,1.0
2019-09-03,32.48,32.57,32.33,32.57,19082,29.0443457714672,29.1248257936172,28.9102124012172,29.1248257936172,21339.2088386741,0.0,1.0
2019-09-04,32.91,32.92,32.73,32.85,22373,29.4288614328506,29.4378036575339,29.2679013885506,29.3752080847506,25019.5010663272,0.0,1.0
2019-09-05,33.39,33.54,33.2,33.2,25615,29.8580882176506,29.9922215879006,29.6881859486673,29.6881859486673,28644.9970863975,0.0,1.0
2019-09-06,33.44,33.52,33.4,33.43,17362,29.9027993410673,29.9743371385339,29.8670304423339,29.8938571163839,19415.7501235226,0.0,1.0
2019-09-09,33.63,33.67,33.52,33.63,25530,30.0727016100506,30.1084705087839,29.9743371385339,30.0727016100506,28549.9424405906,0.0,1.0
2019-09-10,33.74,33.74,33.51,33.53,76032,30.1710660815673,30.1710660815673,29.9653949138506,29.9832793632173,85025.8215292981,0.0,1.0
2019-09-11,33.99,33.99,33.76,33.84,34193,30.3946216986506,30.3946216986506,30.1889505309339,30.2604883284006,38237.6882832399,0.0,1.0
2019-09-12,34.07,34.22,33.99,34.13,23009,30.4661594961173,30.6002928663673,30.3946216986506,30.5198128442173,25730.7334749529,0.0,1.0
2019-09-13,34.14,34.22,34.07,34.21,70162,30.5287550689006,30.6002928663673,30.4661594961173,30.5913506416839,78461.4595188686,0.0,1.0
2019-09-16,33.99,34.08,33.95,34.08,25284,30.3946216986506,30.4751017208006,30.3588527999173,30.4751017208006,28274.8431127259,0.0,1.0
2019-09-17,34.02,34.03,33.87,33.99,73195,30.4214483727006,30.4303905973839,30.2873150024506,30.3946216986506,81853.232939249,0.0,1.0
2019-09-18,34.04,34.06,33.79,33.93,113133,30.4393328220673,30.4572172714339,30.2157772049839,30.3409683505506,126515.496989085,0.0,1.0
2019-09-19,34.0,34.22,34.0,34.13,44675,30.4035639233339,30.6002928663673,30.4035639233339,30.5198128442173,49959.6035461569,0.0,1.0
2019-09-20,33.83,34.13,33.79,34.1,24986,30.2515461037173,30.5198128442173,30.2157772049839,30.4929861701673,27941.5927074264,0.0,1.0
2019-09-23,33.88,33.94,33.72,33.77,18476,30.2962572271339,30.3499105752339,30.1531816322006,30.1978927556173,20661.5251285684,0.0,1.0
2019-09-24,33.41,33.87,33.29,33.87,39975,30.0324615989756,30.445958526109,29.9245928353756,30.445958526109,44470.7053265842,0.175,1.0
2019-09-25,33.61,33.66,33.28,33.4,82559,30.2122428716423,30.257188189809,29.9156037717422,30.0234725353423,91843.8264179479,0.0,1.0
2019-09-26,33.52,33.62,33.39,33.6,13571,30.1313412989423,30.2212319352756,30.0144834717089,30.203253808009,15097.2343211276,0.0,1.0
2019-09-27,33.34,33.66,33.2,33.66,19389,29.9695381535422,30.257188189809,29.8436912626755,30.257188189809,21569.5436041812,0.0,1.0
2019-09-30,33.54,33.6,33.45,33.49,367020,30.149319426209,30.203253808009,30.0684178535089,30.1043741080423,408296.141812706,0.0,1.0
2019-10-01,33.05,33.67,33.05,33.67,83332,29.7088553081755,30.2661772534423,29.7088553081755,30.2661772534423,92703.7602570335,0.0,1.0
2019-10-02,32.43,32.83,32.34,32.83,56315,29.1515333629087,29.5110959082421,29.0706317902086,29.5110959082421,62648.3494800897,0.0,1.0
2019-10-03,32.65,32.65,32.08,32.43,30995,29.3492927628421,29.3492927628421,28.8369161357419,29.1515333629087,34480.7882826135,0.0,1.0
2019-10-04,33.12,33.17,32.81,32.87,16293,29.7717787536088,29.8167240717755,29.4931177809754,29.5470521627754,18125.3583961485,0.0,1.0
2019-10-07,33.0,33.28,32.99,33.03,42179,29.6639099900088,29.9156037717422,29.6549209263755,29.6908771809088,46922.5736077548,0.0,1.0
2019-10-08,32.49,32.84,32.49,32.63,30887,29.2054677447087,29.5200849718754,29.2054677447087,29.3313146355754,34360.6422869845,0.0,1.0
2019-10-09,32.78,32.92,32.68,32.72,229822,29.4661505900754,29.5919974809421,29.3762599537421,29.4122162082754,255668.453772764,0.0,1.0
2019-10-10,33.05,33.17,32.82,32.82,31515,29.7088553081755,29.8167240717755,29.5021068446088,29.5021068446088,35059.269002309,0.0,1.0
2019-10-11,33.51,33.75,33.42,33.42,80995,30.1223522353089,30.338089762509,30.0414506626089,30.0414506626089,90103.9344071719,0.0,1.0
2019-10-14,33.48,33.52,33.42,33.47,57290,30.0953850444089,30.1313412989423,30.0414506626089,30.0863959807756,63733.0008295188,0.0,1.0
2019-10-15,33.78,33.93,33.56,33.56,46420,30.365056953409,30.4998929079091,30.1672975534756,30.1672975534756,51640.5288620398,0.0,1.0
2019-10-16,33.75,33.82,33.7,33.73,27700,30.338089762509,30.4010132079424,30.2931444443423,30.3201116352423,30815.2229530052,0.0,1.0
2019-10-17,33.82,33.92,33.72,33.89,31043,30.4010132079424,30.4909038442757,30.311122571609,30.4639366533757,34534.1865028931,0.0,1.0
2019-10-18,33.75,33.86,33.6,33.74,23932,30.338089762509,30.4369694624757,30.203253808009,30.3291006988757,26623.4626610585,0.0,1.0
2019-10-21,34.02,34.02,33.89,33.91,30654,30.5807944806091,30.5807944806091,30.4639366533757,30.4819147806424,34101.4384260441,0.0,1.0
2019-10-22,33.98,34.17,33.97,34.06,44763,30.5448382260757,30.7156304351091,30.5358491624424,30.6167507351424,49797.177799472,0.0,1.0
2019-10-23,34.08,34.08,33.89,33.96,43386,30.6347288624091,30.6347288624091,30.4639366533757,30.5268600988091,48265.3163552016,0.0,1.0
2019-10-24,34.11,34.21,33.99,34.21,19164,30.6616960533091,30.7515866896425,30.5538272897091,30.7515866896425,21319.2394466206,0.0,1.0
2019-10-25,34.37,34.39,34.21,34.22,50459,30.8954117077758,30.9133898350425,30.7515866896425,30.7605757532758,56133.7666059817,0.0,1.0
2019-10-28,34.52,34.6,34.47,34.47,19615,31.0302476622759,31.1021601713426,30.9853023441092,30.9853023441092,21820.9602246641,0.0,1.0
2019-10-29,34.48,34.63,34.36,34.54,38343,30.9942914077425,31.1291273622426,30.8864226441425,31.0482257895426,42655.1658370787,0.0,1.0
2019-10-30,34.52,34.58,34.35,34.54,37539,31.0302476622759,31.0841820440759,30.8774335805092,31.0482257895426,41760.7456473957,0.0,1.0
2019-10-31,34.43,34.43,34.24,34.43,129301,30.9493460895759,30.9493460895759,30.7785538805425,30.9493460895759,143842.56834103,0.0,1.0
2019-11-01,34.81,34.81,34.57,34.57,70825,31.2909305076426,31.2909305076426,31.0751929804426,31.0751929804426,78790.1864854367,0.0,1.0
2019-11-04,35.05,35.06,34.98,35.01,99408,31.5066680348427,31.515657098476,31.4437445894093,31.4707117803093,110587.714199001,0.0,1.0
2019-11-05,35.04,35.18,35.04,35.18,60282,31.4976789712094,31.6235258620761,31.4976789712094,31.6235258620761,67061.4898936122,0.0,1.0
2019-11-06,35.05,35.08,34.97,35.08,25717,31.5066680348427,31.5336352257427,31.434755525776,31.5336352257427,28609.2089777052,0.0,1.0
2019-11-07,35.2,35.37,35.19,35.34,87307,31.6415039893427,31.7943180711094,31.6325149257094,31.7673508802094,97125.8003739361,0.0,1.0
2019-11-08,35.27,35.29,35.15,35.2,66134,31.7044274347761,31.7224055620428,31.5965586711761,31.6415039893427,73571.6229160305,0.0,1.0
2019-11-11,35.21,35.25,35.14,35.21,32078,31.6504930529761,31.6864493075094,31.5875696075427,31.6504930529761,35685.5856276715,0.0,1.0
2019-11-12,35.26,35.41,35.2,35.34,89626,31.6954383711427,31.8302743256428,31.6415039893427,31.7673508802094,99705.6018911931,0.0,1.0
2019-11-13,35.24,35.29,35.11,35.11,61808,31.6774602438761,31.7224055620428,31.5606024166427,31.5606024166427,68759.1083133337,0.0,1.0
2019-11-14,35.25,35.27,35.14,35.26,36737,31.6864493075094,31.7044274347761,31.5875696075427,31.6954383711427,40868.5503835579,0.0,1.0
2019-11-15,35.52,35.52,35.38,35.5,43436,31.9291540256095,31.9291540256095,31.8033071347428,31.9111758983428,48320.9395013261,0.0,1.0
2019-11-18,35.54,35.59,35.44,35.53,79134,31.9471321528762,31.9920774710428,31.8572415165428,31.9381430892428,88033.6409084155,0.0,1.0
2019-11-19,35.53,35.67,35.47,35.67,82204,31.9381430892428,32.0639899801095,31.8842087074428,32.0639899801095,91448.9020804636,0.0,1.0
2019-11-20,35.35,35.46,35.16,35.46,26519,31.7763399438428,31.8752196438095,31.6055477348094,31.8752196438095,29501.4042415431,0.0,1.0
2019-11-21,35.28,35.39,35.24,35.39,91778,31.7134164984094,31.8122961983761,31.6774602438761,31.8122961983761,102099.622100394,0.0,1.0
2019-11-22,35.42,35.43,35.32,35.41,358491,31.8392633892761,31.8482524529095,31.7493727529428,31.8302743256428,398807.94554678,0.0,1.0
2019-11-25,35.7,35.7,35.54,35.55,167016,32.0909571710095,32.0909571710095,31.9471321528762,31.9561212165095,185799.107462784,0.0,1.0
2019-11-26,35.75,35.77,35.65,35.76,34713,32.1359024891762,32.1538806164429,32.0460118528429,32.1448915528095,38616.9254284357,0.0,1.0
2019-11-27,35.92,35.92,35.8,35.83,30363,32.2887165709429,32.2887165709429,32.1808478073429,32.2078149982429,33777.7117155992,0.0,1.0
2019-11-29,35.79,35.88,35.77,35.88,28675,32.1718587437096,32.2527603164096,32.1538806164429,32.2527603164096,31899.8743024341,0.0,1.0
2019-12-02,35.45,35.83,35.45,35.83,41051,31.8662305801761,32.2078149982429,31.8662305801761,32.2078149982429,45667.7154311848,0.0,1.0
2019-12-03,35.14,35.16,34.9,35.16,155643,31.5875696075427,31.6055477348094,31.3718320803427,31.6055477348094,173147.066645292,0.0,1.0
2019-12-04,35.4,35.46,35.26,35.27,71446,31.8212852620095,31.8752196438095,31.6954383711427,31.7044274347761,79481.0259603035,0.0,1.0
2019-12-05,35.45,35.51,35.35,35.4,70743,31.8662305801761,31.9201649619761,31.7763399438428,31.8212852620095,78698.9645257924,0.0,1.0
2019-12-06,35.86,35.91,35.66,35.66,102414,32.2347821891429,32.2797275073096,32.0550009164762,32.0550009164762,113931.77774401,0.0,1.0
2019-12-09,35.71,35.87,35.71,35.87,20365,32.0999462346429,32.2437712527762,32.0999462346429,32.2437712527762,22655.3074165325,0.0,1.0
2019-12-10,35.74,35.81,35.68,35.68,70366,32.1269134255429,32.1898368709762,32.0729790437429,32.0729790437429,78279.5660040131,0.0,1.0
2019-12-11,35.85,35.87,35.74,35.87,224439,32.2257931255096,32.2437712527762,32.1269134255429,32.2437712527762,249680.065860994,0.0,1.0
2019-12-12,36.2,36.3,35.85,35.93,90997,32.5404103526763,32.6303009890097,32.2257931255096,32.2977056345763,101230.788557928,0.0,1.0
2019-12-13,36.2,36.42,36.05,36.19,47960,32.5404103526763,32.7381697526097,32.4055743981763,32.531421289043,53353.7217626762,0.0,1.0
2019-12-16,36.43,36.57,36.37,36.37,63420,32.7471588162431,32.8730057071098,32.693224434443,32.693224434443,70552.3985443894,0.0,1.0
2019-12-17,36.51,36.56,36.48,36.55,373978,32.8190713253097,32.8640166434764,32.7921041344097,32.8550275798431,416036.658827401,0.0,1.0
2019-12-18,36.49,36.57,36.49,36.53,411663,32.8010931980431,32.8730057071098,32.8010931980431,32.8370494525764,457959.824061479,0.0,1.0
2019-12-19,36.57,36.61,36.48,36.48,68654,32.8730057071098,32.9089619616431,32.7921041344097,32.7921041344097,76375.0294807082,0.0,1.0
2019-12-20,36.8,36.84,36.71,36.71,129843,33.0797541706765,33.1157104252098,32.9988525979765,32.9988525979765,144445.52324502,0.0,1.0
2019-12-23,36.61,36.69,36.6,36.66,140444,33.0563826052298,33.1286172571943,33.0473532737343,33.1015292627076,155541.96904735,0.164,1.0
2019-12-24,36.64,36.71,36.59,36.71,150534,33.0834705997165,33.1466759201854,33.0383239422387,33.1466759201854,166716.661221367,0.0,1.0
2019-12-26,36.81,36.81,36.67,36.72,24146,33.2369692351409,33.2369692351409,33.1105585942032,33.1557052516809,26741.736098497,0.0,1.0
2019-12-27,36.75,36.89,36.74,36.89,88797,33.1827932461676,33.3092038871054,33.173763914672,33.3092038871054,98342.8286398671,0.0,1.0
2019-12-30,36.61,36.76,36.54,36.76,57242,33.0563826052298,33.1918225776632,32.9931772847609,33.1918225776632,63395.612430637,0.0,1.0
2019-12-31,36.69,36.7,36.49,36.49,89800,33.1286172571943,33.1376465886898,32.9480306272832,32.9480306272832,99453.6528470563,0.0,1.0
2020-01-02,36.97,37.0,36.74,36.81,104951,33.3814385390698,33.4085265335565,33.173763914672,33.2369692351409,116233.411135317,0.0,1.0
2020-01-03,36.71,36.81,36.61,36.65,54299,33.1466759201854,33.2369692351409,33.0563826052298,33.092499931212,60136.2349214066,0.0,1.0
2020-01-06,36.79,36.79,36.37,36.37,200559,33.2189105721498,33.2189105721498,32.8396786493365,32.8396786493365,222119.433868071,0.0,1.0
2020-01-07,36.67,36.77,36.61,36.7,116928,33.1105585942032,33.2008519091587,33.0563826052298,33.1376465886898,129497.959021165,0.0,1.0
2020-01-08,36.85,36.98,36.64,36.71,68988,33.2730865611232,33.3904678705654,33.0834705997165,33.1466759201854,76404.3274233042,0.0,1.0
2020-01-09,37.08,37.08,36.95,37.06,78397,33.4807611855209,33.4807611855209,33.3633798760787,33.4627025225298,86824.8109382037,0.0,1.0
2020-01-10,36.95,37.15,36.88,37.15,103473,33.3633798760787,33.5439665059898,33.3001745556098,33.5439665059898,114596.523619638,0.0,1.0
2020-01-13,37.18,37.18,36.97,37.05,85845,33.5710545004765,33.5710545004765,33.3814385390698,33.4536731910343,95073.483615318,0.0,1.0
2020-01-14,37.17,37.28,37.12,37.14,211315,33.5620251689809,33.6613478154321,33.5168785115032,33.5349371744943,234031.722175676,0.0,1.0
2020-01-15,37.14,37.28,37.09,37.14,38114,33.5349371744943,33.6613478154321,33.4897905170165,33.5349371744943,42211.3198731927,0.0,1.0
2020-01-16,37.5,37.5,37.23,37.37,62664,33.8599931083343,33.8599931083343,33.6162011579543,33.7426117988921,69400.4866593312,0.0,1.0
2020-01-17,37.62,37.62,37.47,37.59,85887,33.968345086281,33.968345086281,33.8329051138476,33.9412570917943,95119.9986868054,0.0,1.0
2020-01-21,37.48,37.58,37.35,37.54,229803,33.8419344453432,33.9322277602987,33.7245531359009,33.8961104343165,254507.213643787,0.0,1.0
2020-01-22,37.49,37.65,37.47,37.59,87975,33.8509637768387,33.9954330807676,33.8329051138476,33.9412570917943,97432.462240755,0.0,1.0
2020-01-23,37.48,37.51,37.25,37.44,148394,33.8419344453432,33.8690224398298,33.6342598209454,33.8058171193609,164346.60757891,0.0,1.0
2020-01-24,37.1,37.59,36.96,37.59,101736,33.4988198485121,33.9412570917943,33.3724092075743,33.9412570917943,112672.793163119,0.0,1.0
2020-01-27,36.5,36.65,36.49,36.49,95462,32.9570599587787,33.092499931212,32.9480306272832,32.9480306272832,105724.327484251,0.0,1.0
2020-01-28,36.87,36.96,36.64,36.72,119133,33.2911452241143,33.3724092075743,33.0834705997165,33.1557052516809,131940.000274258,0.0,1.0
2020-01-29,36.77,37.02,36.77,37.02,96386,33.2008519091587,33.4265851965476,33.2008519091587,33.4265851965476,106747.659056975,0.0,1.0
2020-01-30,36.9,36.91,36.42,36.51,65849,33.3182332186009,33.3272625500965,32.8848253068143,32.9660892902743,72927.8795804657,0.0,1.0
2020-01-31,36.12,36.79,36.06,36.79,156558,32.6139453619476,33.2189105721498,32.5597693729743,33.2189105721498,173388.251474715,0.0,1.0
2020-02-03,36.36,36.59,36.32,36.32,37035,32.8306493178409,33.0383239422387,32.7945319918587,32.7945319918587,41016.3255366452,0.0,1.0
2020-02-04,36.88,37.0,36.77,36.77,55826,33.3001745556098,33.4085265335565,33.2008519091587,33.2008519091587,61827.3900204875,0.0,1.0
2020-02-05,37.42,37.4678,37.19,37.28,92284,33.7877584563698,33.8309186609186,33.5800838319721,33.6613478154321,102204.687075031,0.0,1.0
2020-02-06,37.54,37.58,37.48,37.58,184889,33.8961104343165,33.9322277602987,33.8419344453432,33.9322277602987,204764.88219643,0.0,1.0
2020-02-07,37.37,37.47,37.28,37.45,116945,33.7426117988921,33.8329051138476,33.6613478154321,33.8148464508565,129516.7865501,0.0,1.0
2020-02-10,37.57,37.57,37.26,37.26,127883,33.9231984288032,33.9231984288032,33.6432891524409,33.6432891524409,141630.640167484,0.0,1.0
2020-02-11,37.66,37.84,37.62,37.71,226052,34.0044624122632,34.1669903791832,33.968345086281,34.049609069741,250352.974759274,0.0,1.0
2020-02-12,37.92,37.93,37.83,37.89,208540,34.2392250311476,34.2482543626432,34.1579610476876,34.212137036661,230958.404952396,0.0,1.0
2020-02-13,37.85,37.94,37.64,37.81,137143,34.1760197106787,34.2572836941387,33.9864037492721,34.1399023846965,151886.105928774,0.0,1.0
2020-02-14,37.83,37.91,37.72,37.91,54647,34.1579610476876,34.2301956996521,34.0586384012365,34.2301956996521,60521.6455137316,0.0,1.0
2020-02-18,37.69,37.78,37.52,37.68,452533,34.0315504067498,34.1128143902098,33.8780517713254,34.0225210752543,501181.067748742,0.0,1.0
2020-02-19,37.88,37.92,37.79,37.9,85879,34.2031077051654,34.2392250311476,34.1218437217054,34.2211663681565,95111.1386731888,0.0,1.0
2020-02-20,37.78,37.92,37.52,37.77,69923,34.1128143902098,34.2392250311476,33.8780517713254,34.1037850587143,77439.841514752,0.0,1.0
2020-02-21,37.43,37.64,37.31,37.64,93970,33.7967877878654,33.9864037492721,33.6884358099187,33.9864037492721,104071.934944743,0.0,1.0
2020-02-24,36.17,36.54,36.03,36.23,67855,32.6590920194254,32.9931772847609,32.5326813784876,32.7132680083987,75149.5279948441,0.0,1.0
2020-02-25,35.03,36.28,34.9,36.22,79667,31.629748228932,32.7584146658765,31.5123669194898,32.7042386769031,88231.338099849,0.0,1.0
2020-02-26,34.77,35.51,34.75,35.11,54017,31.3949856100476,32.0631561407187,31.3769269470564,31.7019828808964,59823.9194414191,0.0,1.0
2020-02-27,33.26,34.58,33.26,34.17,352647,30.0315565542186,31.223428311632,30.0315565542186,30.8532257203142,390557.152734476,0.0,1.0
2020-02-28,32.95,32.99,31.91,32.28,226030,29.7516472778564,29.7877646038386,28.8125968023186,29.1466820676542,250328.609721828,0.0,1.0
2020-03-02,34.38,34.38,32.78,33.13,218504,31.0428416817209,31.0428416817209,29.5981486424319,29.9141752447764,241993.551911951,0.0,1.0
2020-03-03,33.41,34.86,33.16,34.59,182438,30.166996526652,31.4762495935075,29.9412632392631,31.2324576431275,202050.395524624,0.0,1.0
2020-03-04,34.67,34.73,33.69,34.03,99799,31.304692295092,31.3588682840653,30.4198178085275,30.7268150793764,110527.562366185,0.0,1.0
2020-03-05,33.55,34.05,33.24,33.84,104123,30.2934071675897,30.7448737423675,30.0134978912275,30.5552577809609,115316.399725992,0.0,1.0
2020-03-06,32.86,33.03,32.21,32.45,138683,29.6703832943964,29.8238819298208,29.0834767471853,29.3001807030786,153591.658549981,0.0,1.0
2020-03-09,30.22,31.29,29.28,30.29,397695,27.2866397795697,28.2527782495941,26.4378826189874,27.3498451000385,440447.889409911,0.0,1.0
2020-03-10,31.74,31.74,30.16,31.32,224459,28.6590981668941,28.6590981668941,27.2324637905963,28.2798662440808,248588.724547856,0.0,1.0
2020-03-11,30.17,31.05,29.82,30.84,48980,27.2414931220919,28.0360742937008,26.9254665197474,27.8464583322941,54245.4333680269,0.0,1.0
2020-03-12,27.22,28.97,27.21,27.94,256354,24.5778403309029,26.1579733426252,24.5688109994074,25.2279521985829,283912.491335794,0.0,1.0
2020-03-13,29.69,29.69,27.39,28.74,294928,26.8080852103052,26.8080852103052,24.7313389663274,25.9502987182274,326633.261991945,0.0,1.0
2020-03-16,26.37,28.25,26.29,26.43,307581,23.8103471537807,25.5078614749452,23.7381125018162,23.864523142754,340646.481028401,0.0,1.0
2020-03-17,27.83,28.01,26.02,26.88,318749,25.1286295521318,25.2911575190518,23.4943205514362,24.270843060054,353015.060037265,0.0,1.0
2020-03-18,26.39,26.8,25.0,26.08,95544,23.8284058167718,24.1986084080896,22.5733287388895,23.5484965404095,105815.142623821,0.0,1.0
2020-03-19,26.37,26.9,25.44,26.17,326419,23.8103471537807,24.2889017230451,22.970619324694,23.6297605238696,361509.598092241,0.0,1.0
2020-03-20,25.19,26.79,25.19,26.64,61951,22.7448860373051,24.189579076594,22.7448860373051,24.0541391041607,68610.837945746,0.0,1.0
2020-03-23,24.35,25.08,24.0,25.08,461648,21.9864221916784,22.645563390854,21.6703955893339,22.645563390854,511275.945763228,0.0,1.0
2020-03-24,26.57,26.57,25.51,25.66,147121,24.1528026094126,24.1528026094126,23.189235775917,23.3255895731098,161844.777735095,0.17927,1.0
2020-03-25,27.0,28.01,26.39,26.88,100874,24.5436834946986,25.4617990624632,23.9891780527813,24.4346004569443,110969.406877672,0.0,1.0
2020-03-26,28.7,28.7,27.35,27.35,92637,26.0890265295499,26.0890265295499,24.861842354815,24.861842354815,101908.053065477,0.0,1.0
2020-03-27,27.75,28.56,27.58,27.82,416332,25.2254524806624,25.9617629855034,25.0709181771773,25.2890842526857,457998.246368686,0.0,1.0
2020-03-30,28.62,28.62,27.69,28.03,50632,26.0163045043805,26.0163045043805,25.1709109617853,25.4799795687556,55699.2189169684,0.0,1.0
2020-03-31,28.11,28.73,28.0,28.53,387944,25.5527015939251,26.1162972889885,25.452708809317,25.9344922260648,426769.193070081,0.0,1.0
2020-04-01,26.85,27.37,26.58,27.06,150273,24.4073296975058,24.8800228611074,24.1618928625588,24.5982250135757,165312.227925217,0.0,1.0
2020-04-02,27.45,27.51,26.65,26.65,142178,24.9527448862769,25.007286405154,24.2255246345821,24.2255246345821,156407.085384277,0.0,1.0
2020-04-03,27.01,27.57,26.75,27.35,65634,24.5527737478447,25.0618279240311,24.3164271660439,24.861842354815,72202.6097013018,0.0,1.0
2020-04-06,28.84,29.03,27.99,28.11,76938,26.2162900735965,26.389004883374,25.4436185561708,25.5527015939251,84637.9069567413,0.0,1.0
2020-04-07,28.91,29.95,28.91,29.88,100028,26.2799218456198,27.225308172823,26.2799218456198,27.1616764007997,110038.739726389,0.0,1.0
2020-04-08,30.01,30.11,29.05,29.35,55217,27.2798496917001,27.370752223162,26.4071853896664,26.6798929840519,60743.0828515218,0.0,1.0
2020-04-09,30.49,30.87,30.24,30.37,444917,27.716181842717,28.061611462272,27.4889255140624,27.6070988049628,489444.015304172,0.0,1.0
2020-04-13,30.12,30.41,29.74,30.41,98830,27.3798424763082,27.6434598175475,27.0344128567531,27.6434598175475,108720.844635092,0.0,1.0
2020-04-14,30.89,30.93,30.48,30.76,144952,28.0797919685644,28.1161529811491,27.7070915895708,27.961618677664,159458.705570635,0.0,1.0
2020-04-15,30.1,30.26,29.86,30.11,38108,27.3616619700158,27.5071060203548,27.1434958945074,27.370752223162,41921.8248239815,0.0,1.0
2020-04-16,30.15,30.22,29.8,30.2,56340,27.4071132357467,27.47074500777,27.0889543756303,27.4525645014776,61978.4719896904,0.0,1.0
2020-04-17,31.03,31.1,30.6,30.89,121834,28.207055512611,28.2706872846343,27.816174627325,28.0797919685644,134027.070578486,0.0,1.0
2020-04-20,30.48,30.97,30.43,30.58,63717,27.7070915895708,28.1525139937339,27.6616403238399,27.7979941210327,70093.7575393522,0.0,1.0
2020-04-21,29.61,29.95,29.47,29.87,77847,26.9162395658527,27.225308172823,26.7889760218062,27.1525861476536,85637.8791086517,0.0,1.0
2020-04-22,30.18,30.27,29.94,30.12,54614,27.4343839951853,27.5161962735009,27.2162179196768,27.3798424763082,60079.7349883732,0.0,1.0
2020-04-23,30.14,30.68,30.12,30.25,58754,27.3980229826005,27.8888966524945,27.3798424763082,27.4980157672086,64634.0636010343,0.0,1.0
2020-04-24,30.59,30.67,30.12,30.3,71127,27.8070843741788,27.8798063993483,27.3798424763082,27.5434670329395,78245.3457083904,0.0,1.0
2020-04-27,31.13,31.26,30.79,30.79,73573,28.2979580440728,28.4161313349732,27.9888894371025,27.9888894371025,80936.1398597354,0.0,1.0
2020-04-28,31.17,31.7,31.12,31.54,91817,28.3343190566576,28.8161024734053,28.2888677909266,28.6706584230664,101005.987977944,0.0,1.0
2020-04-29,32.0,32.2,31.74,31.81,45543,29.0888100677909,29.2706151307146,28.8524634859901,28.9160952580134,50100.9149773956,0.0,1.0
2020-04-30,31.59,31.77,31.38,31.74,63902,28.7161096887973,28.8797342454286,28.5252143727274,28.8524634859901,70297.2722237344,0.0,1.0
2020-05-01,30.66,31.0,30.56,30.8,48767,27.8707161462021,28.1797847531724,27.7798136147403,27.9979796902487,53647.570882521,0.0,1.0
2020-05-04,30.68,30.73,30.26,30.3,47979,27.8888966524945,27.9343479182254,27.5071060203548,27.5434670329395,52780.7083349903,0.0,1.0
2020-05-05,30.96,31.29,30.95,31.13,61250,28.1434237405877,28.4434020944118,28.1343334874415,28.2979580440728,67379.8617211312,0.0,1.0
2020-05-06,30.66,31.14,30.66,31.14,13702,27.8707161462021,28.307048297219,27.8707161462021,28.307048297219,15073.2875967827,0.0,1.0
2020-05-07,30.98,31.29,30.98,31.0,29799,28.16160424688,28.4434020944118,28.16160424688,28.1797847531724,32781.2652967836,0.0,1.0
2020-05-08,31.62,31.65,31.28,31.35,67723,28.7433804482359,28.7706512076744,28.4343118412656,28.4979436132889,74500.6755157578,0.0,1.0
2020-05-11,31.55,31.7,31.32,31.39,42716,28.6797486762126,28.8161024734053,28.4706728538503,28.5343046258736,46990.9905841606,0.0,1.0
2020-05-12,30.9,31.7,30.9,31.67,86817,28.0888822217106,28.8161024734053,28.0888822217106,28.7888317139668,95505.5911027501,0.0,1.0
2020-05-13,30.26,30.74,30.03,30.7,88384,27.5071060203548,27.9434381713716,27.2980301979925,27.9070771587869,97229.415483436,0.0,1.0
2020-05-14,30.64,30.64,29.61,29.87,46863,27.8525356399098,27.8525356399098,26.9162395658527,27.1525861476536,51553.0197524469,0.0,1.0
2020-05-15,30.74,30.74,30.38,30.42,17141,27.9434381713716,27.9434381713716,27.616189058109,27.6525500706937,18856.4605675414,0.0,1.0
2020-05-18,31.85,31.91,31.5,31.5,22422,28.9524562705981,29.0069977894752,28.6342974104816,28.6342974104816,24665.9797471217,0.0,1.0
2020-05-19,31.5,31.89,31.5,31.77,26241,28.6342974104816,28.9888172831829,28.6342974104816,28.8797342454286,28867.1828803952,0.0,1.0
2020-05-20,31.97,32.08,31.86,31.87,47116,29.0615393083523,29.1615320929604,28.9615465237443,28.9706367768905,51831.3398343318,0.0,1.0
2020-05-21,31.74,32.04,31.69,31.93,18208,28.8524634859901,29.1251710803756,28.8070122202592,29.0251782957676,20030.2452607079,0.0,1.0
2020-05-22,31.78,31.79,31.64,31.72,15838,28.8888244985748,28.897914751721,28.7615609545282,28.8342829796977,17423.0571418658,0.0,1.0
2020-05-26,32.45,32.67,32.4,32.54,23222,29.4978714593692,29.6978570285853,29.4524201936383,29.5796837376848,25546.0432471528,0.0,1.0
2020-05-27,33.08,33.08,32.46,32.81,191217,30.0705574075788,30.0705574075788,29.5069617125154,29.8251205726318,210353.877856809,0.0,1.0
2020-05-28,32.9,33.29,32.84,33.21,52697,29.9069328509475,30.2614527236487,29.8523913320704,30.1887306984792,57970.8828264237,0.0,1.0
2020-05-29,32.97,33.02,32.6,32.85,49837,29.9705646229708,30.0160158887017,29.634225256562,29.8614815852166,54824.6558138125,0.0,1.0
2020-06-01,33.07,33.18,32.84,32.88,66511,30.0614671544326,30.1614599390407,29.8523913320704,29.8887523446551,73167.3793132109,0.0,1.0
2020-06-02,33.4,33.4,33.16,33.26,72671,30.3614455082567,30.3614455082567,30.1432794327483,30.2341819642101,79943.8682634503,0.0,1.0
2020-06-03,33.99,34.08,33.65,33.65,65696,30.8977704438816,30.9795827221973,30.5887018369113,30.5887018369113,72270.8146225542,0.0,1.0
2020-06-04,34.07,34.15,33.86,33.89,15781,30.9704924690511,31.0432144942206,30.7795971529812,30.8068679124198,17360.3526174885,0.0,1.0
2020-06-05,35.0,35.19,34.89,34.89,32808,31.8158860116463,31.9886008214238,31.7158932270382,31.7158932270382,36091.4041362755,0.0,1.0
2020-06-08,35.49,35.49,35.18,35.19,84219,32.2613084158093,32.2613084158093,31.9795105682776,31.9886008214238,92647.5848863993,0.0,1.0
2020-06-09,35.11,35.27,34.93,35.08,39857,31.9158787962543,32.0613228465933,31.752254239623,31.8886080368158,43845.8636509245,0.0,1.0
2020-06-10,34.65,35.11,34.65,35.07,48412,31.4977271515298,31.9158787962543,31.4977271515298,31.8795177836696,53257.0427043821,0.0,1.0
2020-06-11,32.51,33.82,32.51,33.56,92096,29.5524129782463,30.7432361403965,29.5524129782463,30.5068895585957,101312.91012358,0.0,1.0
2020-06-12,33.05,33.51,32.46,33.39,111595,30.0432866481403,30.4614382928648,29.5069617125154,30.3523552551105,122763.357857463,0.0,1.0
2020-06-15,33.35,33.44,32.34,32.34,29165,30.3159942425258,30.3978065208415,29.3978786747612,29.3978786747612,32083.8149730089,0.0,1.0
2020-06-16,33.89,34.37,33.5,34.37,43636,30.8068679124198,31.2432000634366,30.4523480397186,31.2432000634366,48003.0636091964,0.0,1.0
2020-06-17,33.73,34.07,33.73,34.07,40454,30.6614238620808,30.9704924690511,30.6614238620808,30.9704924690511,44502.6110378228,0.0,1.0
2020-06-18,33.71,33.76,33.55,33.55,19219,30.6432433557885,30.6886946215194,30.4977993054495,30.4977993054495,21142.4255088722,0.0,1.0
2020-06-19,33.55,34.2,33.36,34.2,52035,30.4977993054495,31.0886657599515,30.325084495672,31.0886657599515,57242.630280148,0.0,1.0
2020-06-22,33.65,33.69,33.41,33.41,92140,30.5887018369113,30.6250628494961,30.3705357614029,30.3705357614029,101361.313616082,0.0,1.0
2020-06-23,33.6,33.83,33.6,33.82,70379,30.7159653809579,30.9262234773157,30.7159653809579,30.9170818209523,76987.142375997,0.19,1.0
2020-06-24,32.71,33.36,32.61,33.36,32758,29.9023579646171,30.4965656282368,29.8109414009833,30.4965656282368,35833.7687371646,0.0,1.0
2020-06-25,33.05,33.05,32.46,32.58,22532,30.213174280972,30.213174280972,29.6738165555326,29.7835164318931,24647.6121004272,0.0,1.0
2020-06-26,32.22,32.93,32.16,32.93,59723,29.4544168028114,30.1034744046114,29.3995668646312,30.1034744046114,65330.6114625338,0.0,1.0
2020-06-29,32.76,32.76,32.2,32.37,27549,29.948066246434,29.948066246434,29.4361334900847,29.5915416482621,30135.6766267827,0.0,1.0
2020-06-30,33.17,33.29,32.73,32.73,29921,30.3228741573326,30.4325740336931,29.9206412773438,29.9206412773438,32730.3924044417,0.0,1.0
2020-07-01,33.18,33.39,33.18,33.27,26905,30.332015813696,30.5239905973269,30.332015813696,30.4142907209664,29431.2091053609,0.0,1.0
2020-07-02,33.31,33.77,33.29,33.59,24254,30.4508573464199,30.8713735391354,30.4325740336931,30.7068237245945,26531.2969946636,0.0,1.0
2020-07-06,33.82,33.88,33.72,33.8,210264,30.9170818209523,30.9719317591326,30.8256652573185,30.8987985082255,230006.457956871,0.0,1.0
2020-07-07,33.44,33.78,33.44,33.64,66909,30.5696988791438,30.8805151954988,30.5696988791438,30.7525320064114,73191.3313521872,0.0,1.0
2020-07-08,33.61,33.67,33.3,33.51,58149,30.7251070373213,30.7799569755016,30.4417156900565,30.6336904736875,63608.8228309843,0.0,1.0
2020-07-09,33.26,33.67,32.96,33.6,66169,30.405149064603,30.7799569755016,30.1308993737016,30.7159653809579,72381.8500387522,0.0,1.0
2020-07-10,33.77,33.77,33.14,33.14,13700,30.8713735391354,30.8713735391354,30.2954491882424,30.2954491882424,14986.3432352144,0.0,1.0
2020-07-13,33.61,34.28,33.61,34.01,20926,30.7251070373213,31.3375980136678,30.7251070373213,31.0907732918565,22890.81887154,0.0,1.0
2020-07-14,34.05,34.09,33.44,33.44,23517,31.12733991731,31.1639065427636,30.5696988791438,30.5696988791438,25725.0973622291,0.0,1.0
2020-07-15,34.41,34.5,34.18,34.37,44568,31.4564395463917,31.5387144536622,31.246181450034,31.4198729209382,48752.6529421196,0.0,1.0
2020-07-16,34.38,34.39,34.21,34.21,16394,31.4290145773016,31.438156233665,31.2736064191241,31.2736064191241,17933.2927735844,0.0,1.0
2020-07-17,34.39,34.47,34.3,34.42,11505,31.438156233665,31.511289484572,31.3558813263945,31.4655812027551,12585.2466365797,0.0,1.0
2020-07-20,34.49,34.53,34.23,34.39,59316,31.5295727972988,31.5661394227523,31.2918897318509,31.438156233665,64885.3967401445,0.0,1.0
2020-07-21,34.67,34.85,34.61,34.72,16112,31.6941226118396,31.8586724263805,31.6392726736593,31.7398308936565,17624.8147595456,0.0,1.0
2020-07-22,34.8582,34.87,34.67,34.7283,39396,31.8661685845984,31.8769557391072,31.6941226118396,31.7474184684381,43095.0348974094,0.0,1.0
2020-07-23,34.57,34.909,34.42,34.87,26577,31.6027060482058,31.9126081989244,31.4655812027551,31.8769557391072,29072.4119826492,0.0,1.0
2020-07-24,34.2445,34.33,34.17,34.3,22790,31.3051451335778,31.3833062954847,31.2370397936706,31.3558813263945,24929.8366664626,0.0,1.0
2020-07-27,34.44,34.4479,34.2,34.34,20603,31.4838645154819,31.4910864240089,31.2644647627607,31.3924479518481,22537.4912171623,0.0,1.0
2020-07-28,34.27,34.4774,34.27,34.35,20417,31.3284563573044,31.5180543102809,31.3284563573044,31.4015896082115,22334.0269951368,0.0,1.0
2020-07-29,34.66,34.72,34.32,34.32,49364,31.6849809554762,31.7398308936565,31.3741646391213,31.3741646391213,53998.9669681115,0.0,1.0
2020-07-30,34.463,34.4899,34.13,34.31,35395,31.5048903251177,31.5294813807351,31.2004731682171,31.3650229827579,38718.3663365266,0.0,1.0
2020-07-31,34.6103,34.67,34.15,34.67,64618,31.6395469233502,31.6941226118396,31.2187564809438,31.6941226118396,70685.2209615393,0.0,1.0
2020-08-03,34.9231,34.9868,34.81,34.82,36461,31.9254979343968,31.9837302854315,31.822105800927,31.8312474572903,39884.4569853397,0.0,1.0
2020-08-04,35.02,35.02,34.73,34.73,53874,32.0140805845579,32.0140805845579,31.7489725500199,31.7489725500199,58932.4274053974,0.0,1.0
2020-08-05,35.2541,35.26,35.17,35.17,19453,32.2280867600247,32.2334803372791,32.1512054300086,32.1512054300086,21279.5135003377,0.0,1.0
2020-08-06,35.4303,35.45,35.19,35.2262,50380,32.3891627451474,32.4071718081833,32.1694887427354,32.2025815387708,55110.3629335843,0.0,1.0
2020-08-07,35.62,35.6223,35.34,35.37,13826,32.5625799663608,32.5646825473243,32.3066135881861,32.3340385572762,15124.1738372317,0.0,1.0
2020-08-10,35.8625,35.9,35.6262,35.66,23360,32.7842651331727,32.8185463445354,32.568247793306,32.5991465918143,25553.3560565409,0.0,1.0
2020-08-11,35.72,36.19,35.63,36.12,18578,32.6539965299946,33.0836543790734,32.5717216227241,33.0196627845298,20322.3565418842,0.0,1.0
2020-08-12,36.1069,36.165,35.99,36.05,17238,33.0076872146937,33.060800238165,32.9008212518058,32.9556711899861,18856.5390283669,0.0,1.0
2020-08-13,35.93,36.07,35.86,36.01,30087,32.8459713136255,32.9739545027129,32.7819797190819,32.9191045645326,32911.9787531312,0.0,1.0
2020-08-14,36.02,36.0724,35.85,35.96,34227,32.928246220896,32.9761485002401,32.7728380627185,32.8733962827157,37440.6985336996,0.0,1.0
2020-08-17,35.97,36.1,35.97,36.1,20040,32.8825379390791,33.001379471803,32.8825379390791,33.001379471803,21921.6290827516,0.0,1.0
2020-08-18,35.9514,36.02,35.835,36.01,19648,32.8655344582432,32.928246220896,32.7591255781734,32.9191045645326,21492.8227653645,0.0,1.0
2020-08-19,35.864,36.11,35.791,35.99,74137,32.7856363816272,33.0105211281664,32.7189022901746,32.9008212518058,81097.9947758463,0.0,1.0
2020-08-20,35.8571,35.88,35.5,35.63,13089,32.7793286387365,32.8002630318086,32.4528800900002,32.5717216227241,14317.9742047972,0.0,1.0
2020-08-21,35.9929,35.9929,35.8,35.8,19894,32.9034723321512,32.9034723321512,32.7271297809016,32.7271297809016,21761.9206073983,0.0,1.0
2020-08-24,36.43,36.43,36.23,36.23,47426,33.3030541317946,33.3030541317946,33.120221004527,33.120221004527,51879.0010418452,0.0,1.0
2020-08-25,36.5024,36.508,36.3278,36.508,19460,33.3692397238654,33.3743590514289,33.2096264037608,33.3743590514289,21287.1707560054,0.0,1.0
2020-08-26,36.68,36.7,36.4635,36.59,18062,33.5315955408791,33.5498788536058,33.3336786806119,33.4493206336087,19757.9074098134,0.0,1.0
2020-08-27,36.81,36.93,36.69,36.73,169293,33.650437073603,33.7601369499636,33.5407371972424,33.577303822696,185188.540534245,0.0,1.0
2020-08-28,37.0684,37.07,36.81,36.81,18400,33.8866574740328,33.8881201390509,33.650437073603,33.650437073603,20127.6434691931,0.0,1.0
2020-08-31,36.87,37.11,36.87,37.11,31018,33.7052870117833,33.9246867645044,33.7052870117833,33.9246867645044,33930.3937569257,0.0,1.0
2020-09-01,37.1,37.1,36.84,36.99,20671,33.915545108141,33.915545108141,33.6778620426932,33.8149868881439,22611.875986505,0.0,1.0
2020-09-02,37.6975,37.7289,37.2761,37.29,17918,34.461759075853,34.490463876834,34.0765296767002,34.0892365790453,19600.3867217936,0.0,1.0
2020-09-03,36.57,37.6,36.36,37.51,68481,33.4310373208819,34.3726279263101,33.2390625372509,34.2903530190396,74910.9321964029,0.0,1.0
2020-09-04,36.41,36.82,35.8,36.72,28434,33.2847708190678,33.6595787299664,32.7271297809016,33.5681621663326,31103.7725219042,0.0,1.0
2020-09-08,35.45,35.94,35.41,35.94,31986,32.4071718081833,32.8551129699889,32.3706051827298,32.8551129699889,34989.2828263919,0.0,1.0
2020-09-09,36.03,36.2699,35.8243,35.91,38766,32.9373878772593,33.1566962134168,32.7493440058646,32.8276880008988,42405.8818873229,0.0,1.0
2020-09-10,35.45,36.26,35.4,36.25,34397,32.4071718081833,33.1476459736171,32.3614635263664,33.1385043172537,37626.6604570563,0.0,1.0
2020-09-11,35.52,35.7301,35.261,35.58,17050,32.471163402727,32.6632296029216,32.2343945029154,32.5260133409072,18650.8870190077,0.0,1.0
2020-09-14,36.01,36.16,35.9,35.98,53555,32.9191045645326,33.0562294099833,32.8185463445354,32.8916795954424,58583.4753256868,0.0,1.0
2020-09-15,36.06,36.299,36.05,36.29,38257,32.9648128463495,33.1832984334343,32.9556711899861,33.1750709427072,41849.0900109196,0.0,1.0
2020-09-16,36.0555,36.39,36.05,36.23,10939,32.960699100986,33.266487506341,32.9556711899861,33.120221004527,11966.1028211687,0.0,1.0
2020-09-17,35.7513,35.912,35.54,35.58,13487,32.6826099144119,32.8295163321715,32.4894467154537,32.5260133409072,14753.3438841852,0.0,1.0
2020-09-18,35.41,35.88,35.21,35.88,20199,32.3706051827298,32.8002630318086,32.1877720554622,32.8002630318086,22095.5581757735,0.0,1.0
2020-09-21,34.8488,34.96,34.4348,34.96,23486,31.8575754276169,31.9592306463777,31.4791108541729,31.9592306463777,25691.1866585581,0.0,1.0
2020-09-22,34.941,34.98,34.575,34.9,37894,32.1018404856464,32.1376715087694,31.7655801147999,32.0641719741581,41245.4312266619,0.175,1.0
2020-09-23,34.14,35.0599,34.13,35.0599,26485,31.3659263953512,32.2110791689624,31.3567389535248,32.2110791689624,28827.3934142118,0.0,1.0
2020-09-24,34.26,34.6,33.89,33.99,20152,31.4761756972681,31.7885487193659,31.1362403496911,31.2281147679551,21934.2885438247,0.0,1.0
2020-09-25,34.79,34.84,34.155,34.25,91911,31.9631101140676,32.0090473231997,31.3797075580908,31.4669882554417,100039.817107556,0.0,1.0
2020-09-28,35.35,35.44,35.16,35.16,25087,32.4776068563464,32.5602938327841,32.3030454616447,32.3030454616447,27305.7511263859,0.0,1.0
2020-09-29,35.1474,35.244,35.05,35.18,29181,32.2914692849434,32.3802199729865,32.2019836015542,32.3214203452975,31761.8337632665,0.0,1.0
2020-09-30,35.42,35.74,35.15,35.15,56068,32.5419189491313,32.8359170875763,32.2938580198183,32.2938580198183,61026.7809683981,0.0,1.0
2020-10-01,35.55,35.6988,35.3673,35.61,20002,32.6613556928745,32.7980648272515,32.4935011307061,32.716480343833,21771.0222039292,0.0,1.0
2020-10-02,35.38,35.535,35.1001,35.11,23376,32.5051691818256,32.6475745301349,32.2480126851045,32.2571082525127,25443.4264093115,0.0,1.0
2020-10-05,35.96,35.97,35.59,35.59,25605,33.0380408077572,33.0472282495836,32.6981054601802,32.6981054601802,27869.5642201583,0.0,1.0
2020-10-06,35.54,36.27,35.51,36.04,20188,32.6521682510481,33.3228515043758,32.6246059255689,33.1115403423684,21973.4724653996,0.0,1.0
2020-10-07,36.1,36.197,35.81,35.81,56261,33.1666649933269,33.255783179043,32.9002291803611,32.9002291803611,61236.8503257304,0.0,1.0
2020-10-08,36.48,36.49,36.26,36.26,30270,33.5157877827303,33.5249752245567,33.3136640625494,33.3136640625494,32947.1473909077,0.0,1.0
2020-10-09,36.68,36.79,36.55,36.58,228817,33.6995366192584,33.8005984793489,33.5800998755152,33.6076622009944,249054.093972426,0.0,1.0
2020-10-12,37.257,37.3699,36.91,36.93,14356,34.2296520126421,34.3333782308622,33.9108477812658,33.9292226649186,15625.6771702633,0.0,1.0
2020-10-13,37.0078,37.185,36.885,37.13,85971,34.000700962328,34.163502431492,33.8878791766998,34.1129715014467,93574.4700476951,0.0,1.0
2020-10-14,36.72,37.09,36.72,36.98,21277,33.7362863865641,34.0762217341411,33.7362863865641,33.9751598740506,23158.7860930407,0.0,1.0
2020-10-15,36.7485,36.7899,36.14,36.14,15993,33.7624705957693,33.8005066049307,33.2034147606325,33.2034147606325,17407.457159656,0.0,1.0
2020-10-16,36.8042,37.04,36.8042,36.99,90191,33.8136446467424,34.0302845250091,33.8136446467424,33.984347315877,98167.6964100879,0.0,1.0
2020-10-19,36.21,36.95,36.16,36.93,32963,33.2677268534174,33.9475975485714,33.2217896442853,33.9292226649186,35878.3224131645,0.0,1.0
2020-10-20,36.4291,36.73,36.3325,36.35,26371,33.4690237038339,33.7454738283905,33.3802730157908,33.396351038987,28703.3109958912,0.0,1.0
2020-10-21,36.25,36.5793,36.25,36.3,21991,33.304476620723,33.6070190800665,33.304476620723,33.350413829855,23935.9338709432,0.0,1.0
2020-10-22,36.56,36.6001,36.25,36.25,13027,33.5892873173416,33.6261289590655,33.304476620723,33.304476620723,14179.1373987894,0.0,1.0
2020-10-23,36.6493,36.7,36.48,36.7,11888,33.6713311728514,33.7179115029113,33.5157877827303,33.7179115029113,12939.4016578497,0.0,1.0
2020-10-26,35.8879,36.2301,35.5801,36.21,22199,32.9717993521888,33.2861936114884,32.689009892772,33.2677268534174,24162.329862265,0.0,1.0
2020-10-27,35.67,36.0,35.67,36.0,38500,32.7716049947914,33.0747905750628,32.7716049947914,33.0747905750628,41905.0272398397,0.0,1.0
2020-10-28,34.44,35.0309,34.41,35.01,44796,31.6415496501434,32.1844355876658,31.6139873246642,32.1652338342486,48757.859746386,0.0,1.0
2020-10-29,34.86,35.175,34.53,34.55,35119,32.0274222068525,32.3168266243843,31.7242366265811,31.7426115102339,38225.0039385956,0.0,1.0
2020-10-30,34.62,34.77,34.2418,34.77,23867,31.8069236030187,31.9447352304148,31.4594545531441,31.9447352304148,25977.8515619027,0.0,1.0
2020-11-02,35.0473,35.2028,34.8,34.94,31688,32.1995029922611,32.3423677126617,31.9722975558941,32.1009217414637,34490.558524053,0.0,1.0
2020-11-03,35.75,35.945,35.41,35.41,29428,32.8451045294027,33.0242596450176,32.5327315073048,32.5327315073048,32030.6790029611,0.0,1.0
2020-11-04,36.3144,36.7501,35.92,36.16,15033,33.363643746085,33.7639405864616,33.0012910404516,33.2217896442853,16362.5525843249,0.0,1.0
2020-11-05,37.0409,37.189,36.88,36.88,18345,34.0311113947735,34.1671774082225,33.8832854557866,33.8832854557866,19967.4733692171,0.0,1.0
2020-11-06,36.9426,37.09,36.8798,37.09,67279,33.9407988416199,34.0762217341411,33.8831017069501,34.0762217341411,73229.3072121863,0.0,1.0
2020-11-09,37.78,38.7699,37.78,38.36,121496,34.7101552201631,35.6196200865591,34.7101552201631,35.2430268460947,132241.381546274,0.0,1.0
2020-11-10,37.93,38.005,37.71,37.87,29139,34.8479668475592,34.9168726612573,34.6458431273783,34.7928421966008,31716.1191880958,0.0,1.0
2020-11-11,38.14,38.2162,37.97,38.14,46532,35.0409031259138,35.110911432631,34.8847166148649,35.0409031259138,50647.3955201096,0.0,1.0
2020-11-12,37.69,37.985,37.4914,37.8726,38140,34.6274682437255,34.8984977776045,34.4450056490531,34.7952309314757,41513.1880240905,0.0,1.0
2020-11-13,38.2917,38.361,37.98,37.98,16642,35.1802766184204,35.2439455902773,34.8939040566913,34.8939040566913,18113.8561902704,0.0,1.0
2020-11-16,38.84,38.84,38.655,38.67,28432,35.6840240537622,35.6840240537622,35.5140563799737,35.5278375427133,30946.5905060551,0.0,1.0
2020-11-17,38.63,38.8,38.4101,38.59,85446,35.4910877754077,35.6472742864566,35.289055929645,35.4543380081021,93003.0378580608,0.0,1.0
2020-11-18,38.235,38.84,38.235,38.68,27297,35.1281838232646,35.6840240537622,35.1281838232646,35.5370249845397,29711.2085341793,0.0,1.0
2020-11-19,38.37,38.38,38.07,38.07,56431,35.2522142879211,35.2614017297475,34.9765910331289,34.9765910331289,61421.8855109453,0.0,1.0
2020-11-20,38.1201,38.331,38.1197,38.23,14972,35.0226201166792,35.2163832647981,35.0222526190062,35.1235901023514,16296.1576061008,0.0,1.0
2020-11-23,38.45,38.53,38.205,38.29,14127,35.3257138225324,35.3992133571436,35.1006214977854,35.1787147533099,15376.4238913562,0.0,1.0
2020-11-24,39.21,39.22,38.715,38.8,25994,36.0239594013392,36.0331468431657,35.5691810309321,35.6472742864566,28292.9682616206,0.0,1.0
2020-11-25,39.1,39.24,38.945,39.24,29165,35.9228975412488,36.0515217268185,35.7804921929395,36.0515217268185,31744.418687011,0.0,1.0
2020-11-27,39.1084,39.223,39.06,39.223,21330,35.930614992383,36.0359030757136,35.8861477739432,36.0359030757136,23216.4735331371,0.0,1.0
2020-11-30,38.85,39.08,38.71,39.08,19969,35.6932114955886,35.904522657596,35.5645873100189,35.904522657596,21735.1036091522,0.0,1.0
2020-12-01,39.3302,39.549,39.23,39.26,21161,36.1343924520927,36.3354136792544,36.0423342849921,36.0698966104713,23032.5267901882,0.0,1.0
2020-12-02,39.51,39.5141,39.29,39.29,12725,36.2995826561314,36.3033495072803,36.0974589359505,36.0974589359505,13850.4278344665,0.0,1.0
2020-12-03,39.52,39.69,39.45,39.51,18906,36.3087700979578,36.4649566090068,36.244458005173,36.2995826561314,20578.0894804262,0.0,1.0
2020-12-04,39.9182,39.92,39.655,39.655,13917,36.6746140314853,36.6762677710141,36.4328005626143,36.4328005626143,15147.8510155026,0.0,1.0
2020-12-07,39.81,39.845,39.66,39.79,62518,36.5752059109236,36.6073619573161,36.4373942835275,36.5568310272708,68047.2335839039,0.0,1.0
2020-12-08,39.9308,39.97,39.65,39.71,23055,36.6861902081866,36.7222049801461,36.4282068417011,36.4833314926596,25094.0364419352,0.0,1.0
2020-12-09,39.79,40.06,39.6163,40.06,22343,36.5568310272708,36.8048919565838,36.3972451627461,36.8048919565838,24319.0655485646,0.0,1.0
2020-12-10,39.67,39.72,39.55,39.6,45513,36.4465817253539,36.492518934486,36.3363324234371,36.3822696325691,49538.2728510864,0.0,1.0
2020-12-11,39.53,39.545,39.2433,39.5,42555,36.3179575397843,36.3317387025239,36.0545535826212,36.290395214305,46318.6606283474,0.0,1.0
2020-12-14,39.29,39.9,39.29,39.9,19502,36.0974589359505,36.6578928873613,36.0974589359505,36.6578928873613,21226.8010709442,0.0,1.0
2020-12-15,39.85,39.856,39.465,39.595,17285,36.6119556782293,36.6174681433251,36.2582391679126,36.3776759116559,18813.724567289,0.0,1.0
2020-12-16,39.8857,39.9705,39.76,39.93,19774,36.6447548455495,36.7226643522375,36.5292687017916,36.6854552128405,21522.8573672881,0.0,1.0
2020-12-17,40.015,40.0512,39.93,39.99,102844,36.763548468365,36.7968070077766,36.6854552128405,36.7405798637989,111939.756401404,0.0,1.0
2020-12-18,39.88,40.07,39.6296,40.07,32781,36.6395180037085,36.8140793984102,36.4094644603753,36.8140793984102,35680.225920758,0.0,1.0
2020-12-21,39.58,39.61,38.95,39.32,62417,36.5473679621896,36.5750693527623,35.9656387601639,36.3072892438933,67596.2455779536,0.1997,1.0
2020-12-22,39.44,39.56,39.3998,39.51,58219,36.4180948061839,36.5289003684745,36.3809749428165,36.4827313841868,63049.9034125779,0.0,1.0
2020-12-23,39.55,39.75,39.55,39.63,53961,36.519666571617,36.704342508768,36.519666571617,36.5935369464774,58438.5825597505,0.0,1.0
2020-12-24,39.6578,39.68,39.501,39.68,21974,36.6192069017414,36.6397059307651,36.474420967015,36.6397059307651,23797.361301087,0.0,1.0
2020-12-28,39.95,40.025,39.8,39.95,27286,36.889018445919,36.9582719223507,36.7505114930558,36.889018445919,29550.1410968172,0.0,1.0
2020-12-29,39.88,40.17,39.8101,40.17,53290,36.8243818679162,37.0921619767852,36.7598376278819,37.0921619767852,57711.9042384149,0.0,1.0
2020-12-30,39.83,40.0,39.83,39.9892,24061,36.7782128836284,36.9351874302068,36.7782128836284,36.9252149296006,26057.5366462845,0.0,1.0
2020-12-31,40.16,40.1699,39.81,39.81,39822,37.0829281799276,37.0920696388166,36.7597452899133,36.7597452899133,43126.3548617406,0.0,1.0
2021-01-04,39.62,40.24,39.21,40.24,82919,36.5843031496198,37.156798554788,36.2057174784602,37.156798554788,89799.4630802238,0.0,1.0
2021-01-05,39.87,39.96,39.56,39.65,17451,36.8151480710586,36.8982522427766,36.5289003684745,36.6120045401925,18899.0512453477,0.0,1.0
2021-01-06,40.29,40.595,39.7805,39.7805,29115,37.2029675390758,37.4845983432311,36.7325055891835,36.7325055891835,31530.908085972,0.0,1.0
2021-01-07,40.81,40.91,40.57,40.66,61127,37.6831249756685,37.775462944244,37.4615138510872,37.5446180228052,66199.2037977404,0.0,1.0
2021-01-08,40.92,41.0,40.5254,41.0,36470,37.7846967411016,37.858567115962,37.4203311171026,37.858567115962,39496.212189435,0.0,1.0
2021-01-11,40.8,40.94,40.57,40.57,47111,37.6738911788109,37.8031643348166,37.4615138510872,37.4615138510872,51020.1824090067,0.0,1.0
2021-01-12,40.8991,40.941,40.66,40.8,21384,37.7653981056693,37.8040877145024,37.5446180228052,37.6738911788109,23158.4042078113,0.0,1.0
2021-01-13,40.94,41.04,40.81,40.96,27577,37.8031643348166,37.8955023033922,37.6831249756685,37.8216319285318,29865.2877309583,0.0,1.0
2021-01-14,40.9,41.12,40.8749,41.05,27497,37.7662291473864,37.9693726782526,37.743052317274,37.9047361002497,29778.6494810226,0.0,1.0
2021-01-15,40.64,40.8101,40.42,40.68,59799,37.5261504290901,37.6832173136371,37.323006898224,37.5630856165203,64761.0088488079,0.0,1.0
2021-01-19,40.91,40.99,40.7501,40.99,62928,37.775462944244,37.8493333191044,37.6278145324917,37.8493333191044,68149.6473994178,0.0,1.0
2021-01-20,41.33,41.38,41.01,41.17,41499,38.1632824122612,38.2094513965489,37.8678009128195,38.0155416625403,44942.5091760176,0.0,1.0
2021-01-21,41.39,41.445,41.19,41.38,45727,38.2186851934065,38.269471076123,38.0340092562554,38.2094513965489,49521.3406851191,0.0,1.0
2021-01-22,41.18,41.31,40.99,40.99,21671,38.0247754593979,38.1448148185461,37.8493333191044,37.8493333191044,23469.2189294556,0.0,1.0
2021-01-25,41.3093,41.35,40.85,41.15,47180,38.144168452766,38.1817500059763,37.7200601630987,37.9970740688252,51094.9078995762,0.0,1.0
2021-01-26,41.27,41.45,41.21,41.45,84165,38.1078796311159,38.2740879745518,38.0524768499706,38.2740879745518,91148.8538229721,0.0,1.0
2021-01-27,40.32,40.93,40.24,40.93,23736,37.2306689296485,37.7939305379591,37.156798554788,37.7939305379591,25705.5687559207,0.0,1.0
2021-01-28,40.59,41.007,40.5,40.5,216797,37.4799814448023,37.8650307737622,37.3968772730844,37.3968772730844,234786.408391361,0.0,1.0
2021-01-29,39.83,40.48,39.6801,40.33,25979,36.7782128836284,37.3784096793693,36.6397982687337,37.239902726506,28134.6886884928,0.0,1.0
2021-02-01,40.38,40.4699,40.04,40.32,27429,37.2860717107938,37.3690835445432,36.972122617637,37.2306689296485,29705.0069685772,0.0,1.0
2021-02-02,40.82,41.0,40.64,40.64,18696,37.692358772526,37.858567115962,37.5261504290901,37.5261504290901,20247.359009972,0.0,1.0
2021-02-03,40.95,41.06,40.73,40.86,22296,37.8123981316742,37.9139698971073,37.6092546008081,37.7292939599562,24146.0802570782,0.0,1.0
2021-02-04,41.34,41.37,40.97,40.97,19019,38.1725162091187,38.2002175996914,37.8308657253893,37.8308657253893,20597.1609440873,0.0,1.0
2021-02-05,41.52,41.58,41.4658,41.58,14309,38.3387245525547,38.3941273337,38.2886773735867,38.3941273337,15496.3339791232,0.0,1.0
2021-02-08,41.81,41.81,41.6,41.75,18987,38.6065046614237,38.6065046614237,38.4125949274151,38.5511018802783,20562.505644113,0.0,1.0
2021-02-09,41.78,41.88,41.64,41.64,421009,38.578803270851,38.6711412394265,38.4495301148453,38.4495301148453,455943.537089713,0.0,1.0
2021-02-10,41.79,41.9782,41.5501,41.96,38680,38.5880370677085,38.7618171245677,38.3665182810959,38.7450116142869,41889.5938439086,0.0,1.0
2021-02-11,41.84,41.935,41.685,41.89,15071,38.6342060519963,38.7219271221431,38.4910822007043,38.6803750362841,16321.5633097608,0.0,1.0
2021-02-12,42.07,42.07,41.82,41.82,31038,38.84658337972,38.84658337972,38.6157384582812,38.6157384582812,33613.4750188013,0.0,1.0
2021-02-16,41.97,42.18,41.97,42.15,28407,38.7542454111445,38.9481551451531,38.7542454111445,38.9204537545804,30764.1595740411,0.0,1.0
2021-02-17,42.07,42.07,41.76,41.76,36680,38.84658337972,38.84658337972,38.5603356771359,38.5603356771359,39723.6375955162,0.0,1.0
2021-02-18,41.91,41.97,41.685,41.85,26331,38.6988426299992,38.7542454111445,38.4910822007043,38.6434398488539,28515.8969882098,0.0,1.0
2021-02-19,41.8495,42.0709,41.8495,41.99,22531,38.642978159011,38.8474144214372,38.642978159011,38.7727130048596,24400.5801162643,0.0,1.0
2021-02-22,41.7095,41.8572,41.53,41.53,44851,38.5137050030053,38.6500881825913,38.3479583494122,38.3479583494122,48572.6518483232,0.0,1.0
2021-02-23,41.76,41.88,41.33,41.59,63086,38.5603356771359,38.6711412394265,38.1632824122612,38.4033611305575,68320.7579430407,0.0,1.0
2021-02-24,42.11,42.18,41.54,41.54,64634,38.8835185671502,38.9481551451531,38.3571921462698,38.3571921462698,69997.2080792965,0.0,1.0
2021-02-25,41.3,42.19,41.14,41.96,20772,38.1355810216885,38.9573889420106,37.9878402719677,38.7450116142869,22495.6215958032,0.0,1.0
2021-02-26,40.96,41.51,40.96,41.38,24423,37.8216319285318,38.3294907556971,37.8216319285318,38.2094513965489,26449.5747272435,0.0,1.0
2021-03-01,41.93,42.06,41.53,41.53,33574,38.7173102237143,38.8373495828624,38.3479583494122,38.3479583494122,36359.9075417628,0.0,1.0
2021-03-02,41.65,41.9901,41.65,41.87,35108,38.4587639117028,38.7728053428282,38.4587639117028,38.661907442569,38021.1959842798,0.0,1.0
2021-03-03,41.31,41.73,41.31,41.56,20703,38.1448148185461,38.5326342865632,38.1448148185461,38.3756597399849,22420.8961052337,0.0,1.0
2021-03-04,40.87,41.55,40.4892,41.5,26559,37.7385277568138,38.3664259431273,37.3869047724782,38.3202569588396,28762.8160005266,0.0,1.0
2021-03-05,41.7933,41.85,40.75,41.22,18575,38.5910842206715,38.6434398488539,37.6277221945232,38.0617106468281,20116.3186569442,0.0,1.0
2021-03-08,41.77,42.3,41.77,41.8,69831,38.5695694739934,39.0589607074437,38.5695694739934,38.5972708645661,75625.4453907441,0.0,1.0
2021-03-09,42.15,42.4601,42.095,42.2,18830,38.9204537545804,39.2067937951331,38.8696678718639,38.9666227388682,20392.4780786142,0.0,1.0
2021-03-10,42.497,42.66,42.31,42.39,31588,39.2408665055375,39.3913773943155,39.0681945043012,39.1420648791617,34209.1129871092,0.0,1.0
2021-03-11,42.7322,42.9465,42.5901,42.74,13608,39.4580454076271,39.6559256742844,39.3268331542813,39.465247769176,14737.1663140617,0.0,1.0
2021-03-12,42.886,42.8901,42.68,42.76,27452,39.6000612032962,39.6038470600078,39.4098449880306,39.4837153628911,29729.9154654338,0.0,1.0
2021-03-15,43.1433,43.1433,42.74,43.08,24844,39.837646796441,39.837646796441,39.465247769176,39.7791968623327,26905.5085175301,0.0,1.0
2021-03-16,43.1849,43.2835,43.1165,43.25,17061,39.8760593913684,39.9671046283839,39.8129002208628,39.9361714089111,18476.6897769112,0.0,1.0
2021-03-17,43.27,43.3073,42.891,43.17,24462,39.9546390026262,39.9890810649049,39.604678101725,39.8623010340507,26491.8108740872,0.0,1.0
2021-03-18,42.91,43.42,42.87,43.18,17890,39.6222223157543,40.0931459554895,39.5852871283241,39.8715348309082,19374.4786418698,0.0,1.0
2021-03-19,42.88,43.08,42.65,42.88,21640,39.5945209251817,39.7791968623327,39.382143597458,39.5945209251817,23435.6466076055,0.0,1.0
2021-03-22,43.16,43.25,42.77,42.87,16449,39.8530672371931,39.9361714089111,39.4929491597486,39.5852871283241,17813.9071649031,0.0,1.0
2021-03-23,42.77,43.17,42.7,42.94,15395,39.4929491597486,39.8623010340507,39.4283125817458,39.649923706327,16672.4482220003,0.0,1.0
2021-03-24,42.6274,43.04,42.6274,42.77,21694,39.3612752165599,39.7422616749025,39.3612752165599,39.4929491597486,23494.1274263121,0.0,1.0
2021-03-25,42.68,42.79,42.2,42.2,164345,39.566237805407,39.6682126451117,39.1212566866958,39.1212566866958,177278.533139723,0.16937,1.0
2021-03-26,43.3587,43.3587,42.9002,42.94,35105,40.1954225663847,40.1954225663847,39.7703728936158,39.8072692447089,37867.6741359334,0.0,1.0
2021-03-29,43.4037,43.52,43.1313,43.16,14991,40.2371395462639,40.3449547631517,39.9846127613953,40.0112189241182,16170.7535385779,0.0,1.0
2021-03-30,43.3,43.4,43.19,43.4,20249,40.1410050837423,40.2337094834739,40.0390302440377,40.2337094834739,21842.5447536965,0.0,1.0
2021-03-31,43.3507,43.52,43.24,43.3,36305,40.1880062144062,40.3449547631517,40.0853824439034,40.1410050837423,39162.1110811868,0.0,1.0
2021-04-01,43.71,43.72,43.42,43.43,24732,40.5210931226415,40.5303635626147,40.2522503634202,40.2615208033933,26678.3454416723,0.0,1.0
2021-04-05,44.3289,44.39,43.9895,44.04,42538,41.0948406525798,41.1514830408158,40.7802019198911,40.8270176417555,45885.6323143237,0.0,1.0
2021-04-06,44.24,44.37,44.22,44.29,28657,41.0124264412185,41.1329421608695,40.9938855612722,41.0587786410843,30912.2329501052,0.0,1.0
2021-04-07,44.3,44.32,44.18,44.23,36650,41.0680490810574,41.0865899610037,40.9568038013796,41.0031560012454,39534.2617029471,0.0,1.0
2021-04-08,44.45,44.5,44.305,44.5,38448,41.2071056806547,41.2534578805204,41.072684301044,41.2534578805204,41473.7597259184,0.0,1.0
2021-04-09,44.7603,44.7603,44.48,44.49,15421,41.4947674330215,41.4947674330215,41.2349170005741,41.2441874405473,16634.5934439604,0.0,1.0
2021-04-12,44.71,44.7561,44.65,44.66,25262,41.4481371199566,41.4908738482328,41.3925144801177,41.4017849200908,27250.0550924925,0.0,1.0
2021-04-13,44.71,44.78,44.63,44.74,20782,41.4481371199566,41.5130301997686,41.3739736001714,41.475948439876,22417.4904968799,0.0,1.0
2021-04-14,44.59,44.8289,44.58,44.77,15350,41.3368918402788,41.5583626512373,41.3276214003056,41.5037597597955,16558.0059246995,0.0,1.0
2021-04-15,45.06,45.1,44.8565,44.93,23070,41.7726025190169,41.8096842789095,41.5839490655632,41.6520867993659,24885.5502724963,0.0,1.0
2021-04-16,45.2862,45.34,45.17,45.27,28881,41.9822998712095,42.0321748382651,41.8745773587215,41.967281758453,31153.8611798858,0.0,1.0
2021-04-19,45.1,45.25,45.01,45.24,255622,41.8096842789095,41.9487408785067,41.7262503191511,41.9394704385336,275738.800682967,0.0,1.0
2021-04-20,44.8428,45.04,44.7401,45.04,204422,41.5712485628,41.7540616390706,41.4760411442758,41.7540616390706,220509.491018823,0.0,1.0
2021-04-21,45.22,45.234,44.75,44.75,23317,41.9209295585873,41.9339081745497,41.4852188798492,41.4852188798492,25151.9885437276,0.0,1.0
2021-04-22,44.8,45.21,44.67,45.16,81092,41.5315710797149,41.9116591186141,41.411055360064,41.8653069187484,87473.7339704063,0.0,1.0
2021-04-23,45.2,45.3134,44.74,44.74,16544,41.902388678641,42.0075154679365,41.475948439876,41.475948439876,17845.9706852266,0.0,1.0
2021-04-26,45.17,45.32,45.16,45.32,31060,41.8745773587215,42.0136339583188,41.8653069187484,42.0136339583188,33504.3429329751,0.0,1.0
2021-04-27,45.21,45.33,45.12,45.33,40100,41.9116591186141,42.0229043982919,41.8282251588558,42.0229043982919,43255.7679205506,0.0,1.0
2021-04-28,45.15,45.32,45.14,45.32,18312,41.8560364787752,42.0136339583188,41.8467660388021,42.0136339583188,19753.1077845666,0.0,1.0
2021-04-29,45.55,45.58,45.22,45.4,30737,42.2268540777012,42.2546653976207,41.9209295585873,42.087797478104,33155.9236552111,0.0,1.0
2021-04-30,45.24,45.37,45.192,45.37,29924,41.9394704385336,42.0599861581845,41.8949723266624,42.0599861581845,32278.9426248019,0.0,1.0
2021-05-03,45.45,45.6069,45.39,45.39,23342,42.1341496779697,42.2796028811485,42.0785270381308,42.0785270381308,25178.9559800871,0.0,1.0
2021-05-04,45.36,45.36,45.03,45.21,142808,42.0507157182114,42.0507157182114,41.7447911990974,41.9116591186141,154046.626064788,0.0,1.0
2021-05-05,45.47,45.614,45.47,45.48,19061,42.152690557916,42.2861848935294,42.152690557916,42.1619609978892,20561.0521778956,0.0,1.0
2021-05-06,45.95,45.95,45.4,45.4,88927,42.5976716766273,42.5976716766273,42.087797478104,42.087797478104,95925.3285254563,0.0,1.0
2021-05-07,46.2727,46.302,45.9132,45.95,38184,42.8968287745608,42.9239911636822,42.5635564575261,42.5976716766273,41188.9835979627,0.0,1.0
2021-05-10,46.03,46.48,46.02,46.35,107469,42.6718351964125,43.0890049952042,42.6625647564393,42.9684892755533,115926.53672453,0.0,1.0
2021-05-11,45.4995,45.61,45.3153,45.46,19709,42.1800383558368,42.2824767175401,42.0092768515314,42.1434201179429,21260.0481283325,0.0,1.0
2021-05-12,44.64,45.3519,44.58,45.3,33644,41.3832440401445,42.0432066618331,41.3276214003056,41.9950930783725,36291.6971550874,0.0,1.0
2021-05-13,45.28,45.43,44.77,44.97,26396,41.9765521984262,42.1156087980234,41.5037597597955,41.6891685592585,28473.2980057569,0.0,1.0
2021-05-14,45.84,45.91,45.51,45.51,9876,42.4956968369226,42.5605899167347,42.1897723178086,42.1897723178086,10653.2160594354,0.0,1.0
2021-05-17,45.69,45.7599,45.59,45.65,29293,42.3566402373254,42.4214406127377,42.2639358375938,42.3195584774328,31598.2845310894,0.0,1.0
2021-05-18,45.32,45.8075,45.29,45.68,45225,42.0136339583188,42.4655679070099,41.9858226383993,42.3473697973522,48784.0923742369,0.0,1.0
2021-05-19,45.15,45.19,44.6302,44.71,38104,41.8560364787752,41.8931182386678,41.3741590089708,41.4481371199566,41102.6878016125,0.0,1.0
2021-05-20,45.55,45.7049,45.27,45.3,44965,42.2268540777012,42.3704531928853,41.967281758453,41.9950930783725,48503.6310360987,0.0,1.0
2021-05-21,45.57,45.84,45.525,45.81,28397,42.2453949576475,42.4956968369226,42.2036779777684,42.4678855170032,30631.771611967,0.0,1.0
2021-05-24,45.9,46.06,45.8,45.8,15517,42.5513194767615,42.6996465163319,42.45861507703,42.45861507703,16738.1483995806,0.0,1.0
2021-05-25,45.79,46.11,45.695,46.11,50477,42.4493446370569,42.7459987161977,42.3612754573119,42.7459987161977,54449.4114046292,0.0,1.0
2021-05-26,45.81,45.86,45.6976,45.77,14027,42.4678855170032,42.5142377168689,42.3636857717049,42.4308037571106,15130.8891925577,0.0,1.0
2021-05-27,45.9,46.06,45.8601,46.06,14277,42.5513194767615,42.6996465163319,42.5143304212686,42.6996465163319,15400.5635561521,0.0,1.0
2021-05-28,45.9,46.09,45.9,46.09,20872,42.5513194767615,42.7274578362514,42.5513194767615,42.7274578362514,22514.5732677739,0.0,1.0
2021-06-01,45.8858,46.18,45.83,46.18,21569,42.5381554519996,42.8108917960097,42.4864263969495,42.8108917960097,23266.4253934752,0.0,1.0
2021-06-02,45.94,46.04,45.88,45.92,13308,42.5884012366541,42.6811056363856,42.5327785968152,42.5698603567078,14355.30572286,0.0,1.0
2021-06-03,45.93,45.97,45.6554,45.6596,41290,42.579130796681,42.6162125565736,42.3245645150183,42.328458099807,44539.4178912602,0.0,1.0
2021-06-04,46.27,46.28,46.0801,46.14,26434,42.8943257557681,42.9035961957412,42.718280100678,42.7738100361171,28514.2885090233,0.0,1.0
2021-06-07,46.26,46.3,46.13,46.3,18528,42.8850553157949,42.9221370756875,42.764539596144,42.9221370756875,19986.1064347123,0.0,1.0
2021-06-08,46.21,46.31,46.04,46.31,20326,42.8387031159292,42.9314075156607,42.6811056363856,42.9314075156607,21925.6044576836,0.0,1.0
2021-06-09,46.1,46.26,46.09,46.2198,12607,42.7367282762245,42.8850553157949,42.7274578362514,42.8477881471029,13599.1388073412,0.0,1.0
2021-06-10,46.22,46.3894,46.13,46.32,18009,42.8479735559023,43.0050148090475,42.764539596144,42.9406779556338,19426.2624558902,0.0,1.0
2021-06-11,46.2546,46.3,46.13,46.28,14059,42.8800492782094,42.9221370756875,42.764539596144,42.9035961957412,15165.4075110978,0.0,1.0
2021-06-14,46.26,46.29,46.03,46.29,37187,42.8850553157949,42.9128666357144,42.6718351964125,42.9128666357144,40113.522235948,0.0,1.0
2021-06-15,46.14,46.31,46.11,46.31,16505,42.7738100361171,42.9314075156607,42.7459987161977,42.9314075156607,17803.9014845059,0.0,1.0
2021-06-16,45.8589,46.11,45.675,46.1099,22013,42.5132179684719,42.7459987161977,42.3427345773656,42.7459060117979,23745.3670632189,0.0,1.0
2021-06-17,45.7256,45.825,45.43,45.77,22690,42.3896430036298,42.4817911769629,42.1156087980234,42.4308037571106,24475.6452398327,0.0,1.0
2021-06-18,45.0,45.34,44.97,45.34,27466,41.716979879178,42.0321748382651,41.6891685592585,42.0321748382651,29627.5042819412,0.0,1.0
2021-06-21,45.68,45.69,45.16,45.19,180385,42.3473697973522,42.3566402373254,41.8653069187484,41.8931182386678,194580.840307943,0.0,1.0
2021-06-22,45.83,45.89,45.59,45.6,52975,42.4864263969495,42.5420490367884,42.2639358375938,42.273206277567,57143.997645665,0.0,1.0
2021-06-23,45.7162,45.845,45.7162,45.82,26656,42.380928790055,42.5003320569092,42.380928790055,42.4771559569763,28753.7593438952,0.0,1.0
2021-06-24,45.77,45.82,45.7,45.74,21858,42.6023068966139,42.6488464497017,42.5371515222909,42.5743831647611,23483.2508584064,0.185,1.0
2021-06-25,46.005,46.02,45.82,45.82,44332,42.8210427961267,42.8350046620531,42.6488464497017,42.6488464497017,47628.3043761951,0.0,1.0
2021-06-28,46.109,46.11,45.91,46.04,21462,42.9178450665494,42.9187758576112,42.7326176452598,42.8536204832882,23057.8062916607,0.0,1.0
2021-06-29,46.1,46.26,46.0565,46.22,26980,42.9094679469936,43.0583945168747,42.8689785358072,43.0211628744045,28986.0969969716,0.0,1.0
2021-06-30,46.21,46.23,45.95,45.95,20660,43.0118549637869,43.030470785022,42.7698492877301,42.7698492877301,22196.1736085038,0.0,1.0
2021-07-01,46.43,46.43,46.27,46.34,19596,43.2166289973734,43.2166289973734,43.0677024274923,43.1328578018153,21053.0599241162,0.0,1.0
2021-07-02,46.71,46.74,46.5,46.5,15529,43.4772504946653,43.5051742265181,43.2817843716964,43.2817843716964,16683.6582752399,0.0,1.0
2021-07-06,46.5278,46.74,46.245,46.74,25565,43.3076603632132,43.5051742265181,43.0444326509484,43.5051742265181,27465.8847193321,0.0,1.0
2021-07-07,46.7561,46.79,46.515,46.57,28236,43.5201599626123,43.5517137796059,43.2957462376228,43.3469397460194,30335.4868349329,0.0,1.0
2021-07-08,46.28,46.43,46.0526,46.205,16276,43.0770103381099,43.2166289973734,42.8653484506664,43.0072010084781,17486.2014352375,0.0,1.0
2021-07-09,46.8597,46.88,46.46,46.46,29614,43.6165899166104,43.635484975164,43.2445527292261,43.2445527292261,31815.9479788108,0.0,1.0
2021-07-12,46.987,47.0001,46.76,46.76,21578,43.735079618772,43.747272981681,43.5237900477532,43.5237900477532,23182.4314677781,0.0,1.0
2021-07-13,46.8,47.0048,46.8,46.93,12397,43.5610216902235,43.7516476996713,43.5610216902235,43.6820245282519,13318.7785200688,0.0,1.0
2021-07-14,46.8767,47.015,46.78,47.015,114789,43.6324133646602,43.7611417685012,43.5424058689883,43.7611417685012,123324.132252979,0.0,1.0
2021-07-15,46.77,46.82,46.63,46.66,32342,43.5330979583708,43.5796375114586,43.4027872097248,43.4307109415775,34746.7883275038,0.0,1.0
2021-07-16,46.5,46.94,46.46,46.94,19890,43.2817843716964,43.6913324388694,43.2445527292261,43.6913324388694,21368.9202842759,0.0,1.0
2021-07-19,45.77,45.98,45.515,45.95,73784,42.6023068966139,42.7977730195828,42.3649551758658,42.7698492877301,79270.206850428,0.0,1.0
2021-07-20,46.4867,46.6,45.8932,45.91,19303,43.269404850575,43.3748634778721,42.7169803554223,42.7326176452598,20738.273918923,0.0,1.0
2021-07-21,46.81,46.81,46.58,46.58,21014,43.570329600841,43.570329600841,43.3562476566369,43.3562476566369,22576.4952666553,0.0,1.0
2021-07-22,46.84,46.86,46.685,46.86,17454,43.5982533326938,43.6168691539289,43.4539807181214,43.6168691539289,18751.7915858095,0.0,1.0
2021-07-23,47.26,47.28,47.02,47.1,13237,43.9891855786316,44.0078013998668,43.76579572381,43.8402590087505,14221.2366919538,0.0,1.0
2021-07-26,47.3458,47.35,47.09,47.09,27422,44.0690474517304,44.0729567741898,43.830951098133,43.830951098133,29460.9618921777,0.0,1.0
2021-07-27,47.2,47.22,46.93,47.22,15640,43.9333381149262,43.9519539361614,43.6820245282519,43.9519539361614,16802.9116765247,0.0,1.0
2021-07-28,47.1607,47.28,47.0616,47.21,13861,43.8967580261992,44.0078013998668,43.8045166319791,43.9426460255438,14891.6341910683,0.0,1.0
2021-07-29,47.33,47.468,47.23,47.23,58113,44.0543409529546,44.1827901194771,43.9612618467789,43.9612618467789,62433.9901699411,0.0,1.0
2021-07-30,47.16,47.3521,47.14,47.16,17241,43.896106472456,44.0749114354195,43.8774906512208,43.896106472456,18522.9539779387,0.0,1.0
2021-08-02,47.12,47.47,47.09,47.47,15492,43.8588748299857,44.1846517016006,43.830951098133,44.1846517016006,16643.9071414783,0.0,1.0
2021-08-03,47.5,47.51,47.01,47.1211,30690,44.2125754334533,44.2218833440709,43.7564878131924,43.8598987001536,32971.9539227968,0.0,1.0
2021-08-04,47.19,47.4,47.19,47.36,15311,43.9240302043087,44.1194963272776,43.9240302043087,44.0822646848073,16449.4488925364,0.0,1.0
2021-08-05,47.43,47.44,47.29,47.35,31099,44.1474200591303,44.1567279697479,44.0171093104844,44.0729567741898,33411.3651041075,0.0,1.0
2021-08-06,47.5656,47.6099,47.49,47.49,22884,44.2736353271046,44.3148693711404,44.2032675228357,44.2032675228357,24585.5390540659,0.0,1.0
2021-08-09,47.55,47.6015,47.49,47.55,59242,44.2591149865411,44.3070507262216,44.2032675228357,44.2591149865411,63646.9369271531,0.0,1.0
2021-08-10,47.68,47.74,47.48,47.48,29771,44.3801178245696,44.435965288275,44.1939596122182,44.1939596122182,31984.621708556,0.0,1.0
2021-08-11,47.88,47.88,47.8315,47.85,18174,44.5662760369209,44.5662760369209,44.5211326704257,44.5383523050682,19525.327161711,0.0,1.0
2021-08-12,47.99,47.995,47.815,47.8677,178631,44.6686630537142,44.673317009023,44.5057746179067,44.5548273068613,191913.102026169,0.0,1.0
2021-08-13,48.0184,48.07,47.9998,48.01,14692,44.6950975198681,44.7431263386547,44.6777848061194,44.6872788749493,15784.4231682545,0.0,1.0
2021-08-16,48.2699,48.2699,47.825,47.83,27315,44.9291914719,44.9291914719,44.5150825285243,44.5197364838331,29346.005910759,0.0,1.0
2021-08-17,47.98,48.0782,47.6832,48.0173,27473,44.6593551430966,44.7507588253612,44.3830963559672,44.6940736497002,29515.7539954707,0.0,1.0
2021-08-18,47.4609,48.04,47.46,47.87,32472,44.1761815029386,44.715202606802,44.175343790983,44.5569681263034,34886.4544731527,0.0,1.0
2021-08-19,47.47,47.6039,47.12,47.12,19305,44.1846517016006,44.3092846247699,43.8588748299857,43.8588748299857,20740.422628856,0.0,1.0
2021-08-20,47.85,47.86,47.6211,47.6211,14719,44.5383523050682,44.5476602156858,44.3252942310321,44.3252942310321,15813.4307523508,0.0,1.0
2021-08-23,48.12,48.25,48.03,48.03,12052,44.7896658917426,44.910668729771,44.7058946961845,44.7058946961845,12948.1260566161,0.0,1.0
2021-08-24,48.1661,48.27,48.1569,48.27,13446,44.8325753596896,44.9292845510061,44.8240120819214,44.9292845510061,14445.7768799585,0.0,1.0
2021-08-25,48.2982,48.361,48.1758,48.25,23976,44.9555328589477,45.013986537626,44.8416040329886,44.910668729771,25758.7346775163,0.0,1.0
2021-08-26,48.02,48.28,48.0,48.26,18746,44.6965867855669,44.9385924616237,44.6779709643318,44.9199766403886,20139.8582025659,0.0,1.0
2021-08-27,48.3869,48.4208,48.1842,48.1842,11211,45.0380940261255,45.0696478431191,44.8494226779074,44.8494226779074,12044.5935297646,0.0,1.0
2021-08-30,48.5192,48.6179,48.43,48.48,9631,45.1612376835959,45.2531067613914,45.0782111208872,45.1247506739751,10347.1126826476,0.0,1.0
2021-08-31,48.48,48.58,48.45,48.58,30105,45.1247506739751,45.2178297801508,45.0968269421224,45.2178297801508,32343.4562673769,0.0,1.0
2021-09-01,48.4587,48.58,48.4494,48.58,19126,45.1049248243597,45.2178297801508,45.0962684674853,45.2178297801508,20548.1130898472,0.0,1.0
2021-09-02,48.623,48.66,48.53,48.62,19004,45.2578537958063,45.2922930650913,45.1712902270629,45.255061422621,20417.0417839306,0.0,1.0
2021-09-03,48.57,48.6699,48.53,48.53,7144,45.2085218695332,45.3015078966027,45.1712902270629,45.1712902270629,7675.19188088825,0.0,1.0
2021-09-07,48.28,48.54,48.28,48.54,7395,44.9385924616237,45.1805981376805,44.9385924616237,45.1805981376805,7944.8549774872,0.0,1.0
2021-09-08,48.25,48.29,48.114,48.17,53488,44.910668729771,44.9479003722413,44.784081145372,44.8362054448304,57465.0984497411,0.0,1.0
2021-09-09,48.02,48.347,48.02,48.24,19636,44.6965867855669,45.0009554627614,44.6965867855669,44.9013608191534,21096.0341227774,0.0,1.0
2021-09-10,47.64,48.15,47.64,48.15,12631,44.3428861820993,44.8175896235953,44.3428861820993,44.8175896235953,13570.1775822368,0.0,1.0
2021-09-13,47.8163,47.95,47.64,47.95,11694,44.506984646287,44.6314314112439,44.3428861820993,44.6314314112439,12563.5069785984,0.0,1.0
2021-09-14,47.44,47.95,47.44,47.95,12761,44.1567279697479,44.6314314112439,44.1567279697479,44.6314314112439,13709.8437278856,0.0,1.0
2021-09-15,47.86,47.93,47.57,47.65,18198,44.5476602156858,44.6128155900088,44.2777308077763,44.3521940927168,19551.1116809077,0.0,1.0
2021-09-16,47.7818,47.93,47.5518,47.9151,15618,44.4748723546564,44.6128155900088,44.2607904104523,44.5989468031886,16779.275867261,0.0,1.0
2021-09-17,47.4,47.72,47.38,47.72,12961,44.1194963272776,44.4173494670398,44.1008805060425,44.4173494670398,13924.7147211916,0.0,1.0
2021-09-20,46.64,46.8401,46.08,46.71,69777,43.4120951203424,43.5983464117999,42.8908521257585,43.4772504946653,74965.2664995435,0.0,1.0
2021-09-21,46.57,46.89,46.53,46.89,12520,43.3469397460194,43.6447928857816,43.3097081035491,43.6447928857816,13450.924180952,0.0,1.0
2021-09-22,46.9348,47.165,46.84,46.84,14495,43.6864923253483,43.9007604277647,43.5982533326938,43.5982533326938,15572.7752398481,0.0,1.0
2021-09-23,47.4506,47.62,47.13,47.13,15652,44.1665943550025,44.3242703608641,43.8681827406033,43.8681827406033,16815.803936123,0.0,1.0
2021-09-24,47.35,47.4,47.21,47.21,37954,44.2498070759236,44.2965333769541,44.1189734330381,44.1189734330381,40613.1013614705,0.19,1.0
2021-09-27,47.34,47.47,47.28,47.29,42560,44.2404618157175,44.3619501983969,44.1843902544808,44.1937355146869,45541.8030759389,0.0,1.0
2021-09-28,46.4991,47.06,46.49,47.03,22828,43.4546188849858,43.9787945299464,43.4461146981983,43.9507587493281,24427.3562175172,0.0,1.0
2021-09-29,46.63,46.85,46.5353,46.7,89610,43.5769483410838,43.7825440656182,43.4884487269319,43.6423651625265,95888.1807714963,0.0,1.0
2021-09-30,45.99,46.81,45.99,46.81,20262,42.9788516878928,43.7451630247937,42.9788516878928,43.7451630247937,21681.5792745459,0.0,1.0
2021-10-01,46.4858,46.67,45.78,46.18,75530,43.4421896889117,43.6143293819082,42.7826012235646,43.1564116318089,80821.7196035166,0.0,1.0
2021-10-04,45.99,46.37,45.85,46.37,30076,42.9788516878928,43.333971575725,42.8480180450073,43.333971575725,32183.1595233069,0.0,1.0
2021-10-05,46.43,46.68,46.0446,46.17,34140,43.3900431369616,43.6236746421143,43.0298768086182,43.1470663716028,36531.888087701,0.0,1.0
2021-10-06,46.64,46.64,46.0099,46.04,15520,43.5862936012899,43.5862936012899,42.997448755703,43.0255779889234,16607.3492419777,0.0,1.0
2021-10-07,46.99,47.3198,46.98,47.07,18129,43.9133777085037,44.2215843901011,43.9040324482976,43.9881397901526,19399.1388149365,0.0,1.0
2021-10-08,46.95,47.07,46.89,47.0006,18741,43.8759966676793,43.9881397901526,43.8199251064426,43.9232836843222,20054.0162463856,0.0,1.0
2021-10-11,46.63,47.19,46.63,46.98,32068,43.5769483410838,44.1002829126259,43.5769483410838,43.9040324482976,34314.721359004,0.0,1.0
2021-10-12,46.4415,46.69,46.36,46.69,23724,43.4007901861986,43.6330199023204,43.3246263155188,43.6330199023204,25386.131019116,0.0,1.0
2021-10-13,46.5337,46.64,46.19,46.575,40923,43.486953485299,43.5862936012899,43.165756892015,43.5255494099502,43790.1129529287,0.0,1.0
2021-10-14,47.37,47.37,46.97,46.97,17921,44.2684975963358,44.2684975963358,43.8946871880915,43.8946871880915,19176.5660931368,0.0,1.0
2021-10-15,47.69,47.73,47.57,47.57,7508,44.5675459229313,44.6049269637557,44.455402800458,44.455402800458,8034.01920803922,0.0,1.0
2021-10-18,47.75,47.77,47.43,47.52,18380,44.6236174841679,44.6423080045801,44.3245691575725,44.4086764994274,19667.7241667236,0.0,1.0
2021-10-19,48.08,48.1,47.87,47.87,38645,44.9320110709695,44.9507015913817,44.7357606066412,44.7357606066412,41352.513624757,0.0,1.0
2021-10-20,48.39,48.416,48.15,48.15,28569,45.2217141373589,45.2460118138947,44.9974278924123,44.9974278924123,30570.5773514215,0.0,1.0
2021-10-21,48.4312,48.4312,48.2201,48.43,19264,45.260216609408,45.260216609408,45.0629381664571,45.2590951781833,20613.6582343724,0.0,1.0
2021-10-22,48.4046,48.47,48.21,48.41,28164,45.2353582172598,45.2964762190077,45.0534994536489,45.2404046577711,30137.2025806096,0.0,1.0
2021-10-25,48.43,48.529,48.3597,48.43,16596,45.2590951781833,45.3516132542238,45.1933979989344,45.2590951781833,17758.7350528262,0.0,1.0
2021-10-26,48.48,48.68,48.44,48.64,18758,45.3058214792138,45.492726683336,45.2684404383894,45.4553456425116,20072.2072861481,0.0,1.0
2021-10-27,48.1999,48.52,48.19,48.43,12616,45.0440607408407,45.3432025200383,45.0348089332367,45.2590951781833,13499.8916260819,0.0,1.0
2021-10-28,48.58,48.58,48.4,48.4584,31463,45.3992740812749,45.3992740812749,45.231059397565,45.2856357171686,33667.3343556924,0.0,1.0
2021-10-29,48.63,48.6919,48.31,48.31,195725,45.4460003823055,45.5038475429813,45.14695205571,45.14695205571,209437.721030031,0.0,1.0
2021-11-01,48.6266,48.81,48.52,48.81,26433,45.4428229938354,45.6142150660154,45.3432025200383,45.6142150660154,28284.9267083246,0.0,1.0
2021-11-02,48.9,48.9381,48.75,48.75,20565,45.6983224078704,45.7339278492557,45.5581435047788,45.5581435047788,22005.807806783,0.0,1.0
2021-11-03,49.1992,49.22,48.87,48.87,9840,45.9779325932372,45.9973707344659,45.6702866272521,45.6702866272521,10529.4018389859,0.0,1.0
2021-11-04,49.21,49.3173,49.07,49.28,25808,45.9880254742598,46.0883001162713,45.8571918313742,46.0534422957025,27616.1384817629,0.0,1.0
2021-11-05,49.3662,49.59,49.2575,49.47,19248,46.1339984386792,46.3431453620919,46.0324154602388,46.2310022396186,20596.5372557724,0.0,1.0
2021-11-08,49.43,49.57,49.34,49.54,15833,46.1936211987941,46.3244548416797,46.1095138569392,46.2964190610613,16942.2783858398,0.0,1.0
2021-11-09,49.3804,49.51,49.22,49.51,25444,46.1472687081719,46.268383280443,45.9973707344659,46.268383280443,27226.6362186134,0.0,1.0
2021-11-10,49.12,49.38,49.07,49.33,25069,45.9039181324048,46.1468948977636,45.8571918313742,46.1001685967331,26825.3632826765,0.0,1.0
2021-11-11,49.161,49.24,49.152,49.17,10420,45.9422336992498,46.0160612548781,45.9338229650643,45.9506444334353,11150.0373132351,0.0,1.0
2021-11-12,49.5,49.53,49.2254,49.2878,17775,46.2590380202369,46.2870738008552,46.0024171749772,46.0607315986633,19020.337163412,0.0,1.0
2021-11-15,49.47,49.6398,49.43,49.61,197050,46.2310022396186,46.3896847579183,46.1936211987941,46.3618358825041,210855.552070342,0.0,1.0
2021-11-16,49.6065,49.7751,49.55,49.55,20857,46.358565041432,46.516126128507,46.3057643212674,46.3057643212674,22318.2656662325,0.0,1.0
2021-11-17,49.42,49.5,49.3904,49.4805,51863,46.184275938588,46.2590380202369,46.156613968378,46.240814762835,55496.5820706631,0.0,1.0
2021-11-18,49.42,49.47,49.18,49.39,12839,46.184275938588,46.2310022396186,45.9599896936414,46.1562401579697,13738.5152653191,0.0,1.0
2021-11-19,49.26,49.4419,49.2452,49.42,19780,46.0347517752903,46.2047420584394,46.0209207901853,46.184275938588,21165.8097942216,0.0,1.0
2021-11-22,49.3209,49.72,49.3209,49.4,13662,46.0916644099455,46.4646337447713,46.0916644099455,46.1655854181758,14619.1756020554,0.0,1.0
2021-11-23,49.4893,49.54,49.13,49.33,19348,46.2490385918164,46.2964190610613,45.9132633926109,46.1001685967331,20703.5433720222,0.0,1.0
2021-11-24,49.56,49.56,49.28,49.37,19532,46.3151095814736,46.3151095814736,46.0534422957025,46.1375496375575,20900.4346259219,0.0,1.0
2021-11-26,48.54,48.93,48.4701,48.72,14025,45.3618930404505,45.7263581884887,45.2965696716098,45.5301077241604,15007.6078040424,0.0,1.0
2021-11-29,48.93,49.1,48.67,49.03,14265,45.7263581884887,45.8852276119926,45.4833814231299,45.8198107905498,15264.422483042,0.0,1.0
2021-11-30,47.9211,48.675,47.9211,48.63,27113,44.7835148862944,45.488054053233,44.7835148862944,45.4460003823055,29012.5682988236,0.0,1.0
2021-12-01,47.53,48.87,47.53,48.56,15349,44.4180217596335,45.6702866272521,44.4180217596335,45.3805835608627,16424.3687831905,0.0,1.0
2021-12-02,48.22,48.42,47.5,47.5,22585,45.062844713855,45.2497499179772,44.3899859790152,44.3899859790152,24167.3313550301,0.0,1.0
2021-12-03,48.0299,48.536,47.7151,48.47,28419,44.8851913173369,45.3581549363681,44.5910025260486,45.2964762190077,30410.0681770467,0.0,1.0
2021-12-06,48.61,48.8334,48.34,48.34,20284,45.4273098618933,45.6360829748977,45.1749878363283,45.1749878363283,21705.1206201209,0.0,1.0
2021-12-07,49.4,49.5161,49.12,49.15,29708,46.1655854181758,46.2740838891687,45.9039181324048,45.9319539130231,31789.3770155074,0.0,1.0
2021-12-08,49.48,49.53,49.2305,49.52,363306,46.2403474998247,46.2870738008552,46.0071832576823,46.2777285406491,388759.640702703,0.0,1.0
2021-12-09,49.33,49.53,49.29,49.42,20368,46.1001685967331,46.2870738008552,46.0627875559086,46.184275938588,21795.0057577707,0.0,1.0
2021-12-10,49.83,49.83,49.45,49.64,28840,46.5674316070385,46.5674316070385,46.2123117192064,46.3898716631224,30860.5639264586,0.0,1.0
2021-12-13,49.54,49.78,49.51,49.74,24236,46.2964190610613,46.5207053060079,46.268383280443,46.4833242651835,25934.0023343152,0.0,1.0
2021-12-14,49.3,49.5001,49.115,49.3,9605,46.0721328161147,46.259131472839,45.8992455023017,46.0721328161147,10277.9374657987,0.0,1.0
2021-12-15,50.08,50.08,49.0901,49.33,83482,46.8010631121912,46.8010631121912,45.8759758043885,46.1001685967331,89330.8459677052,0.0,1.0
2021-12-16,49.82,50.3459,49.685,50.18,38693,46.5580863468324,47.0495535810716,46.4319253340499,46.8945157142523,41403.8765605569,0.0,1.0
2021-12-17,49.31,49.73,49.19,49.54,40746,46.0814780763208,46.4739790049774,45.9693349538475,46.2964190610613,43600.7121271666,0.0,1.0
2021-12-20,48.68,48.85,48.2998,48.85,142596,45.492726683336,45.6515961068399,45.1374198902998,45.6515961068399,152586.441527645,0.0,1.0
2021-12-21,49.5,49.5,48.8765,49.13,48481,46.2590380202369,46.2590380202369,45.676361046386,45.9132633926109,51877.6352190929,0.0,1.0
2021-12-22,49.91,49.91,49.4381,49.54,23149,46.6421936886873,46.6421936886873,46.2011908595611,46.2964190610613,24770.8458506793,0.0,1.0
2021-12-23,50.21,50.32,50.0,50.0,41659,46.9225514948706,47.0253493571378,46.7263010305423,46.7263010305423,44577.6779685277,0.0,1.0
2021-12-27,50.58,50.6,50.06,50.06,37931,47.4710061258467,47.489776788609,46.982968894027,46.982968894027,40415.1952228247,0.21688,1.0
2021-12-28,50.59,50.78,50.52,50.69,669233,47.4803914572279,47.6587127534697,47.4146941375598,47.5742447710393,713062.728231699,0.0,1.0
2021-12-29,50.68,50.78,50.5601,50.66,22580,47.5648594396582,47.6587127534697,47.4523293163982,47.5460887768959,24058.8201769366,0.0,1.0
2021-12-30,50.52,50.85,50.52,50.66,35457,47.4146941375598,47.7244100731377,47.4146941375598,47.5460887768959,37779.1668296563,0.0,1.0
2021-12-31,50.36,50.6,50.36,50.6,21216,47.2645288354614,47.489776788609,47.2645288354614,47.489776788609,22605.4884355131,0.0,1.0
2022-01-03,50.77,50.77,50.31,50.65,138567,47.6493274220885,47.6493274220885,47.2176021785557,47.5367034455147,147642.096344445,0.0,1.0
2022-01-04,50.92,51.044,50.7201,50.86,86224,47.7901073928057,47.906485501932,47.6024946184966,47.7337954045189,91871.0235135598,0.0,1.0
2022-01-05,50.05,51.0496,50.05,50.83,72924,46.9735835626459,47.9117412875054,46.9735835626459,47.7056394103754,77699.973542202,0.0,1.0
2022-01-06,50.0974,50.4,49.885,50.0,64519,47.0180700333925,47.302070160986,46.8187255948569,46.9266569057401,68744.5092557914,0.0,1.0
2022-01-07,50.07,50.3015,49.89,50.07,1347459,46.9923542254082,47.2096246468817,46.8234182605475,46.9923542254082,1435707.43032749,0.0,1.0
2022-01-10,50.09,50.13,49.24,49.75,115564,47.0111248881705,47.048666213695,46.2133717207729,46.6920236212114,123132.57284887,0.0,1.0
2022-01-11,50.53,50.53,49.8238,50.16,61838,47.424079468941,47.424079468941,46.7612873668043,47.0768222078385,65887.9239194598,0.0,1.0
2022-01-12,50.59,50.78,50.39,50.77,26905,47.4803914572279,47.6587127534697,47.2926848296049,47.6493274220885,28667.0751488254,0.0,1.0
2022-01-13,50.02,50.685,50.02,50.67,33574,46.9454275685024,47.5695521053488,46.9454275685024,47.555474108277,35772.8444916062,0.0,1.0
2022-01-14,50.11,50.12,49.66,49.77,78939,47.0298955509327,47.0392808823139,46.6075556387811,46.7107942839737,84108.9108036846,0.0,1.0
2022-01-18,49.19,49.71,49.0701,49.71,204049,46.1664450638671,46.6544822956868,46.0539149406072,46.6544822956868,217412.674857561,0.0,1.0
2022-01-19,48.67,49.41,48.64,49.41,78767,45.6784078320474,46.3729223542524,45.650251837904,46.3729223542524,83925.646097288,0.0,1.0
2022-01-20,48.12,49.33,48.05,48.88,51810,45.1622146060843,46.2978397032032,45.0965172864163,45.8754997910515,55203.165339552,0.0,1.0
2022-01-21,47.26,48.15,47.2249,48.06,133424,44.3550761073056,45.1903706002277,44.3221335941577,45.1059026177974,142162.268524694,0.0,1.0
2022-01-24,47.35,47.39,45.4217,46.4,409484,44.4395440897359,44.4770854152605,42.6297706395091,43.5479376085268,436302.122291085,0.0,1.0
2022-01-25,46.92,47.44,46.18,46.77,57442,44.0359748403465,44.5240120721662,43.3414603181416,43.8951948696293,61204.0189815585,0.0,1.0
2022-01-26,46.81,47.83,46.32,47.7,506717,43.9327361951539,44.890039996031,43.4728549574776,44.7680306880761,539903.1525065,0.0,1.0
2022-01-27,46.59,47.51,46.42,47.17,378242,43.7262589047686,44.5897093918343,43.5667082712891,44.2706081248752,403014.006260622,0.0,1.0
2022-01-28,47.57,47.57,46.26,46.6,64796,44.6460213801211,44.6460213801211,43.4165429691908,43.7356442361498,69039.6506724882,0.0,1.0
2022-01-31,48.37,48.37,47.46,47.46,43926,45.396847890613,45.396847890613,44.5427827349285,44.5427827349285,46802.8226347261,0.0,1.0
2022-02-01,48.74,48.77,48.165,48.4,91349,45.7441051517155,45.7722611458589,45.2044485972995,45.4250038847564,97331.6724686881,0.0,1.0
2022-02-02,49.18,49.24,48.71,48.98,27476,46.157059732486,46.2133717207729,45.715949157572,45.969353104863,29275.4713543627,0.0,1.0
2022-02-03,47.93,48.6,47.92,48.43,314197,44.9838933098425,45.6127105123794,44.9745079784613,45.4531598788999,334774.5404399,0.0,1.0
2022-02-04,48.24,48.5776,47.7101,48.07,34890,45.2748385826581,45.5916873700856,44.777509872771,45.1152879491786,37175.0325940353,0.0,1.0
2022-02-07,48.06,48.395,47.98,48.34,28598,45.1059026177974,45.4203112190659,45.0308199667482,45.3686918964695,30470.9539158562,0.0,1.0
2022-02-08,48.51,48.58,48.0,48.12,40686,45.5282425299491,45.5939398496171,45.0495906295105,45.1622146060843,43350.6270026059,0.0,1.0
2022-02-09,49.13,49.1432,48.91,48.93,26791,46.1101330755802,46.1225217130034,45.903655785195,45.9224264479573,28545.6090062138,0.0,1.0
2022-02-10,48.35,49.04,48.14,48.62,39393,45.3780772278507,46.0256650931499,45.1809852688466,45.6314811751417,41972.9452271949,0.0,1.0
2022-02-11,47.54,48.465,47.39,48.28,57444,44.6178653859777,45.4860085387339,44.4770854152605,45.3123799081827,61206.1499665166,0.0,1.0
2022-02-14,47.33,47.51,47.0,47.5,69510,44.4207734269736,44.5897093918343,44.1110574913957,44.5803240604531,74062.3822187272,0.0,1.0
2022-02-15,47.98,48.02,47.78,47.78,49617,45.0308199667482,45.0683612922728,44.8431133391253,44.8431133391253,52866.5403329965,0.0,1.0
2022-02-16,48.04,48.14,47.6,47.86,32592,45.0871319550351,45.1809852688466,44.6741773742646,44.9181959901744,34726.5308771797,0.0,1.0
2022-02-17,47.05,47.7393,47.05,47.64,29152,44.1579841483015,44.804915040404,44.1579841483015,44.7117186997892,31061.2367492495,0.0,1.0
2022-02-18,46.75,47.2,46.54,47.06,83555,43.876424206867,44.2987641190187,43.6793322478629,44.1673694796826,89027.2240869768,0.0,1.0
2022-02-22,46.29,46.83,45.99,46.58,49305,43.4446989633342,43.9515068579162,43.1631390218998,43.7168735733875,52534.1066795331,0.0,1.0
2022-02-23,45.54,46.57,45.48,46.57,30315,42.7407991097481,43.7074882420063,42.6844871214612,43.7074882420063,32300.4045023841,0.0,1.0
2022-02-24,45.97,46.09,44.4005,44.46,464895,43.1443683591375,43.2569923357112,41.6713405988663,41.7271833205841,495342.126047693,0.0,1.0
2022-02-25,47.1,47.12,46.09,46.09,39788,44.2049108052072,44.2236814679695,43.2569923357112,43.2569923357112,42393.8147564195,0.0,1.0
2022-02-28,46.95,47.11,46.4,46.525,32461,44.06413083449,44.2142961365883,43.5479376085268,43.6652542507912,34586.9513624242,0.0,1.0
2022-03-01,46.2036,46.9457,45.98,46.91,224341,43.3636097002011,44.0600951419961,43.1537536905186,44.0265895089654,239033.648242432,0.0,1.0
2022-03-02,47.13,47.2561,46.45,46.5,63365,44.2330667993506,44.3514158280669,43.5948642654326,43.6417909223383,67514.9309349684,0.0,1.0
2022-03-03,46.91,47.42,46.73,47.42,46744,44.0265895089654,44.5052414094039,43.8576535441047,44.5052414094039,49805.3804406874,0.0,1.0
2022-03-04,46.5237,46.64,46.11,46.59,44586,43.6640341577116,43.7731855616744,43.2757629984735,43.7262589047686,47506.0476708988,0.0,1.0
2022-03-07,45.21,46.39,45.21,46.39,47915,42.4310831741702,43.5385522771457,42.4310831741702,43.5385522771457,51053.0721336544,0.0,1.0
2022-03-08,44.93,45.9477,44.85,45.21,35425,42.1682938954981,43.1234390701575,42.0932112444489,42.4310831741702,37745.0710703267,0.0,1.0
2022-03-09,45.98,46.18,45.61,45.81,44681,43.1537536905186,43.3414603181416,42.8064964294161,42.9942030570391,47607.2694564085,0.0,1.0
2022-03-10,45.82,45.92,45.31,45.5,60431,43.0035883884202,43.0974417022317,42.5249364879817,42.7032577842235,64388.7760014373,0.0,1.0
2022-03-11,45.31,46.14,45.25,46.14,20941,42.5249364879817,43.303918992617,42.4686244996948,43.303918992617,22312.4780037745,0.0,1.0
2022-03-14,45.01,45.75,44.9261,45.43,34621,42.2433765465473,42.9378910687522,42.1646336162594,42.6375604645555,36888.4151171709,0.0,1.0
2022-03-15,45.87,45.91,45.19,45.19,26650,43.050515045326,43.0880563708506,42.4123125114079,42.4123125114079,28395.3745666678,0.0,1.0
2022-03-16,46.85,46.87,45.83,46.38,50667,43.9702775206785,43.9890481834408,43.0129737198014,43.5291669457645,53985.3074359984,0.0,1.0
2022-03-17,47.42,47.42,46.67,46.67,20049,44.5052414094039,44.5052414094039,43.8013415558178,43.8013415558178,21362.0587124624,0.0,1.0
2022-03-18,47.91,47.92,47.33,47.4241,30381,44.9651226470802,44.9745079784613,44.4207734269736,44.5090893952702,32370.7270060013,0.0,1.0
2022-03-21,47.93,48.065,47.57,47.9,44153,44.9838933098425,45.110595283488,44.6460213801211,44.955737315699,47044.6894274703,0.0,1.0
2022-03-22,48.4132,48.5392,48.14,48.14,26691,45.4373925221796,45.555647697582,45.1809852688466,45.1809852688466,28439.0597583088,0.0,1.0
2022-03-23,47.89,48.34,47.89,48.3,20748,44.9463519843179,45.3686918964695,44.9463519843179,45.3311505709449,22106.837955318,0.0,1.0
2022-03-24,48.54,48.54,48.1012,48.11,31075,45.5563985240925,45.5563985240925,45.1445701830877,45.1528292747031,33110.1787864616,0.0,1.0
2022-03-25,48.66,48.6871,48.3595,48.38,25989,45.8285731341458,45.854096240022,45.5455586206478,45.5648657671594,27594.6784618035,0.17,1.0
2022-03-28,48.88,48.88,48.3411,48.5185,25822,46.0357717796352,46.0357717796352,45.5282292793887,45.6953067326152,27417.3607003228,0.0,1.0
2022-03-29,49.35,49.39,48.99,49.39,28230,46.4784234313624,46.5160959123605,46.1393711023798,46.5160959123605,29974.1341712537,0.0,1.0
2022-03-30,49.06,49.37,48.92,49.31,31992,46.2052979441265,46.4972596718615,46.0734442606332,46.4407509503644,33968.5618280818,0.0,1.0
2022-03-31,48.36,49.01,48.32,48.97,22906,45.5460295266603,46.1582073428789,45.5083570456623,46.1205348618808,24321.2014639298,0.0,1.0
2022-04-01,48.39,48.57,47.99,48.57,93188,45.5742838874089,45.7438100519002,45.1975590774282,45.7438100519002,98945.4344722207,0.0,1.0
2022-04-04,48.71,48.72,48.2977,48.35,18998,45.8756637353934,45.8850818556429,45.4873546375058,45.5366114064108,20171.7534886815,0.0,1.0
2022-04-05,48.16,48.8593,48.0765,48.53,40913,45.35766712167,46.0162762707187,45.2790258175865,45.7061375709021,43440.7279967589,0.0,1.0
2022-04-06,47.77,47.92,47.47,47.66,61885,44.9903604319389,45.1316322356816,44.7078168244534,44.8867611091942,65708.441133122,0.0,1.0
2022-04-07,47.98,48.19,47.485,47.76,23714,45.1881409571787,45.3859214824185,44.7219440048277,44.9809423116893,25179.1221302554,0.0,1.0
2022-04-08,47.96,48.25,47.83,47.86,27162,45.1693047166797,45.4424302039156,45.046869153436,45.0751235141845,28840.1499241797,0.0,1.0
2022-04-11,47.3,47.77,47.27,47.6345,27176,44.5477087802116,44.9903604319389,44.5194544194631,44.8627449025579,28855.01488622,0.0,1.0
2022-04-12,47.17,47.86,47.04,47.72,31533,44.4252732169679,45.0751235141845,44.3028376537242,44.9432698306913,33481.2034297607,0.0,1.0
2022-04-13,47.63,47.66,47.1327,47.1327,36120,44.8585067484456,44.8867611091942,44.3901436284372,44.3901436284372,38351.6020639633,0.0,1.0
2022-04-14,47.08,47.62,47.08,47.53,18123,44.3405101347223,44.8490886281961,44.3405101347223,44.7643255459505,19242.693361163,0.0,1.0
2022-04-18,47.11,47.29,46.9,46.9,42398,44.3687644954708,44.5382906599621,44.170983970231,44.170983970231,45017.4757560331,0.0,1.0
2022-04-19,47.7994,47.88,47.1628,47.1628,14249,45.0180497054724,45.0939597546835,44.4184921703882,44.4184921703882,15129.3460080126,0.0,1.0
2022-04-20,47.85,48.089,47.769,47.9639,62141,45.065705393935,45.2907984678984,44.9894186199139,45.172977783577,65980.2575818589,0.0,1.0
2022-04-21,47.19,48.32,47.17,48.3,16741,44.4441094574669,45.5083570456623,44.4252732169679,45.4895208051632,17775.3092511852,0.0,1.0
2022-04-22,45.84,47.0,45.8,46.98,35312,43.1726632237822,44.2651651727261,43.1349907427842,44.2463289322271,37493.6813976377,0.0,1.0
2022-04-25,46.08,46.1,45.11,45.5,53308,43.3986981097706,43.4175343502697,42.4851404455676,42.8524471352987,56601.5283174351,0.0,1.0
2022-04-26,44.92,45.684,44.91,45.684,18600,42.3061961608268,43.0257405478898,42.2967780405772,43.0257405478898,19749.1638535359,0.0,1.0
2022-04-27,44.9,45.44,44.82,44.9,27567,42.2873599203277,42.7959384138016,42.2120149583316,42.2873599203277,29270.1720403454,0.0,1.0
2022-04-28,45.94,46.18,44.98,45.38,29527,43.2668444262774,43.4928793122658,42.3627048823238,42.7394296923045,31351.2667259868,0.0,1.0
2022-04-29,44.29,45.655,44.29,45.59,34050,41.7128545851072,42.9984279991662,41.7128545851072,42.9372102175443,36153.7112480053,0.0,1.0
2022-05-02,44.62,44.66,43.75,44.37,32789,42.0236525533413,42.0613250343393,41.2042760916334,41.7881995471034,34814.8028813757,0.0,1.0
2022-05-03,44.88,45.17,44.5898,44.76,30479,42.2685236798287,42.5416491670647,41.9952098301877,42.1555062368345,32362.084144727,0.0,1.0
2022-05-04,46.24,46.27,44.75,44.92,15630,43.5493880337629,43.5776423945114,42.146088116585,42.3061961608268,16595.6683349874,0.0,1.0
2022-05-05,44.71,45.7,44.335,45.7,42195,42.1084156355869,43.040809540289,41.7552361262301,43.040809540289,44801.9338064488,0.0,1.0
2022-05-06,44.51,44.79,44.02,44.54,58355,41.9200532305966,42.183760597583,41.4585653383703,41.9483075913451,61960.3471329617,0.0,1.0
2022-05-09,43.32,43.92,43.24,43.7,63160,40.7992969209042,41.3643841358751,40.723951958908,41.1571854903858,67062.2144617918,0.0,1.0
2022-05-10,43.35,44.0363,42.92,43.85,293909,40.8275512816527,41.473916874377,40.4225721109235,41.2984572941285,312067.580592951,0.0,1.0
2022-05-11,42.66,43.89,42.63,43.19,55214,40.1777009844361,41.3361297751266,40.1494466236875,40.6768613576604,58625.2867209211,0.0,1.0
2022-05-12,42.63,42.82,41.89,42.27,59302,40.1494466236875,40.3283909084284,39.4525057252233,39.810394294705,62965.8556366876,0.0,1.0
2022-05-13,43.52,43.6316,43.0,43.06,52965,40.9876593258945,41.0927655478791,40.4979170729196,40.5544257944167,56237.3367474479,0.0,1.0
2022-05-16,43.41,43.79,43.16,43.35,53326,40.8840600031498,41.2419485726314,40.6486069969119,40.8275512816527,56620.6404114869,0.0,1.0
2022-05-17,44.27,44.29,43.76,44.02,64526,41.6940183446082,41.7128545851072,41.2136942118829,41.4585653383703,68512.6100437236,0.0,1.0
2022-05-18,42.59,43.74,42.47,43.74,139641,40.1117741426895,41.1948579713838,39.9987566996953,41.1948579713838,148268.440304925,0.0,1.0
2022-05-19,42.26,42.75,42.15,42.31,595690,39.8009761744554,40.2624640666817,39.6973768517108,39.848066775703,632493.516984561,0.0,1.0
2022-05-20,42.27,42.736,41.385,42.6,63953,39.810394294705,40.2492786983324,38.9768906526228,40.121192262939,67904.2083830743,0.0,1.0
2022-05-23,43.1,43.23,42.6,42.6,54781,40.5920982754148,40.7145338386585,40.121192262939,40.121192262939,58165.5346806748,0.0,1.0
2022-05-24,42.77,42.93,42.09,42.6,89246,40.2813003071808,40.431990231173,39.6408681302137,40.121192262939,94759.8858748745,0.0,1.0
2022-05-25,43.21,43.44,42.63,42.63,46912,40.6956975981595,40.9123143638984,40.1494466236875,40.1494466236875,49810.3642310256,0.0,1.0
2022-05-26,44.05,44.17,43.39,43.39,52676,41.4868196991188,41.599837142113,40.8652237626508,40.8652237626508,55930.4814596161,0.0,1.0
2022-05-27,44.98,44.98,44.23,44.23,96048,42.3627048823238,42.3627048823238,41.6563458636101,41.6563458636101,101982.133860453,0.0,1.0
2022-05-31,44.75,45.0787,44.5,44.92,34963,42.146088116585,42.4556617291866,41.9106351103471,42.3061961608268,37123.1191296331,0.0,1.0
2022-06-01,44.43,45.01,44.13,44.97,41284,41.8447082686005,42.3909592430724,41.562164661115,42.3532867620743,43834.6494908267,0.0,1.0
2022-06-02,45.075,45.09,44.16,44.43,87862,42.4521770246943,42.4663042050685,41.5904190218635,41.8447082686005,93290.3781988909,0.0,1.0
2022-06-03,44.39,44.7194,44.32,44.53,52543,41.8070357876024,42.1172686686215,41.7411089458558,41.9388894710956,55789.2643202332,0.0,1.0
2022-06-06,44.51,45.0,44.45,44.78,34793,41.9200532305966,42.3815411228229,41.8635445090995,42.1743424773335,36942.6160191438,0.0,1.0
2022-06-07,44.96,45.0,44.26,44.26,49372,42.3438686418248,42.3815411228229,41.6846002243587,41.6846002243587,52422.3504181062,0.0,1.0
2022-06-08,44.44,44.8842,44.36,44.83,18369,41.85412638885,42.2724792903335,41.7787814268538,42.2214330785811,19503.891979871,0.0,1.0
2022-06-09,43.37,44.4205,43.37,44.31,23553,40.8463875221517,41.8357610543634,40.8463875221517,41.7316908256063,25008.175066792,0.0,1.0
2022-06-10,42.14,42.651,42.1385,42.65,29602,39.6879587314613,40.1692246762115,39.6865460134238,40.1682828641866,31430.9004512027,0.0,1.0
2022-06-13,40.53,41.2431,40.4,41.02,98828,38.1716413712891,38.8432475262821,38.0492058080454,38.6331292635154,104933.890608454,0.0,1.0
2022-06-14,40.4305,40.8886,40.14,40.73,35198,38.0779310748065,38.5093751634368,37.804334681558,38.3600037762795,37372.6381353095,0.0,1.0
2022-06-15,41.0,41.4,40.34,40.74,43275,38.6142930230164,38.9910178329971,37.9926970865483,38.369421896529,45948.6594495574,0.0,1.0
2022-06-16,39.74,40.19,39.48,40.19,117251,37.4276098715774,37.8514252828056,37.1827387450899,37.8514252828056,124495.118870481,0.0,1.0
2022-06-17,39.84,40.1727,39.505,39.9367,74778,37.5217910740725,37.8351319347739,37.2062840457137,37.6128642968853,79398.0093892317,0.0,1.0
2022-06-21,40.77,40.94,40.36,40.36,209804,38.3976762572775,38.5577843015193,38.0115333270474,38.0115333270474,222766.321135874,0.0,1.0
2022-06-22,40.74,41.1364,40.39,40.41,41798,38.369421896529,38.7427561832198,38.0397876877959,38.0586239282949,44380.4059543061,0.0,1.0
2022-06-23,41.05,41.1,40.51,40.87,34364,38.661383624264,38.7084742255116,38.1528051307901,38.4918574597727,36487.111110909,0.0,1.0
2022-06-24,42.08,42.08,41.26,41.26,67187,39.8245214750792,39.8245214750792,39.0484732904413,39.0484732904413,70992.1640055156,0.205,1.0
2022-06-27,41.96,42.2,41.865,42.14,25401,39.7109534480591,39.9380895020994,39.6210454266681,39.8813054885893,26839.5963192894,0.0,1.0
2022-06-28,41.22,42.47,41.1901,42.13,99177,39.0106172814346,40.1936175628948,38.982319914702,39.8718414863377,104793.931111301,0.0,1.0
2022-06-29,41.18,41.37,40.99,41.35,43999,38.9727612724278,39.1525773152098,38.7929452296459,39.1336493107064,46490.9018720687,0.0,1.0
2022-06-30,40.8,41.13,40.3501,40.77,51436,38.6131291868639,38.9254412611694,38.1873437255607,38.5847371801089,54349.099495255,0.0,1.0
2022-07-01,41.1613,41.255,40.4738,40.78,18240,38.9550635882172,39.0437412893154,38.304413433414,38.5942011823605,19273.0300721955,0.0,1.0
2022-07-05,41.2323,41.2323,40.418,40.71,102128,39.0222580042041,39.0222580042041,38.2516043008496,38.5279531665988,107912.062237565,0.0,1.0
2022-07-06,41.38,41.61,41.04,41.2871,25052,39.1620413174615,39.3797133692502,38.8402652409043,39.0741207365433,26470.8305574914,0.0,1.0
2022-07-07,42.01,42.09,41.7293,41.7701,29434,39.7582734593175,39.8339854773309,39.4926189161127,39.5312320452996,31101.0069706691,0.0,1.0
2022-07-08,41.99,42.1665,41.7661,41.91,32807,39.7393454548141,39.9063850945563,39.5274464443989,39.6636334368006,34665.0382444364,0.0,1.0
2022-07-11,41.49,41.7311,41.45,41.72,33562,39.26614534223,39.494322436518,39.2282893332233,39.4838173940187,35462.7979870081,0.0,1.0
2022-07-12,41.21,41.67,41.05,41.52,28540,39.0011532791829,39.4364973827603,38.849729243156,39.294537348985,30156.3749046305,0.0,1.0
2022-07-13,41.0,41.21,40.5711,40.71,47994,38.8024092318975,39.0011532791829,38.3964981753229,38.5279531665988,50712.1603774646,0.0,1.0
2022-07-14,40.71,40.8,40.11,40.45,32268,38.5279531665988,38.6131291868639,37.9601130314978,38.281889108055,34095.5117527196,0.0,1.0
2022-07-15,41.58,41.59,41.0674,41.28,28607,39.3513213624951,39.3607853647468,38.8661966070739,39.0674012949447,30227.1694778124,0.0,1.0
2022-07-18,41.3,42.0061,41.21,42.0061,34439,39.086329299448,39.7545824984393,39.0011532791829,39.7545824984393,36389.467250896,0.0,1.0
2022-07-19,42.41,42.47,41.65,41.65,32269,40.1368335493847,40.1936175628948,39.4175693782569,39.4175693782569,34096.5683881403,0.0,1.0
2022-07-20,42.65,42.8,42.27,42.46,44820,40.3639696034251,40.5059296372004,40.0043375178612,40.1841535606432,47358.3995524016,0.0,1.0
2022-07-21,42.92,42.93,42.24,42.61,25896,40.6194976642206,40.6289616664722,39.9759455111062,40.3261135944184,27362.6308524987,0.0,1.0
2022-07-22,42.47,42.98,42.255,42.98,21875,40.1936175628948,40.6762816777306,39.9901415144837,40.6762816777306,23113.8998261666,0.0,1.0
2022-07-25,42.55,42.62,42.31,42.48,36979,40.2693295809083,40.3355775966701,40.0421935268679,40.2030815651465,39073.3212192829,0.0,1.0
2022-07-26,42.01,42.335,41.95,42.335,552648,39.7582734593175,40.0658535324971,39.7014894458074,40.0658535324971,583947.45193743,0.0,1.0
2022-07-27,43.1,43.25,42.41,42.47,52521,40.7898497047508,40.9318097385261,40.1368335493847,40.1936175628948,55495.5489266329,0.0,1.0
2022-07-28,43.39,43.47,42.63,43.14,34998,41.0643057700496,41.1400177880631,40.3450415989218,40.8277057137576,36980.1264510253,0.0,1.0
2022-07-29,44.04,44.1,43.62,43.62,27026,41.679465916409,41.7362499299191,41.2819778218383,41.2819778218383,28556.6288778047,0.0,1.0
2022-08-01,43.88,44.14,43.64,43.84,54457,41.5280418803821,41.7741059389258,41.3009058263417,41.4901858713753,57541.1951009623,0.0,1.0
2022-08-02,43.55,44.06,43.48,43.68,1252468,41.2157298060765,41.6983939209123,41.1494817903148,41.3387618353484,1323402.05199905,0.0,1.0
2022-08-03,44.25,44.35,43.87,43.89,27239,41.8782099636943,41.9728499862111,41.5185778781304,41.5375058826337,28781.6922223977,0.0,1.0
2022-08-04,44.18,44.31,44.06,44.31,25829,41.8119619479325,41.9349939772044,41.6983939209123,41.9349939772044,27291.8362793169,0.0,1.0
2022-08-05,44.2,44.24,43.81,43.81,25097,41.8308899524359,41.8687459614426,41.4617938646203,41.4617938646203,26518.3791514195,0.0,1.0
2022-08-08,44.18,44.6,44.1001,44.46,35228,41.8119619479325,42.2094500425032,41.7363445699416,42.0769540109796,37223.1525977689,0.0,1.0
2022-08-09,44.02,44.12,43.9001,44.01,27660,41.6605379119056,41.7551779344224,41.5470645249079,41.6510739096539,29226.5357344808,0.0,1.0
2022-08-10,44.95,45.0,44.7,44.88,127458,42.5406901213121,42.5880101325705,42.30409006502,42.4744421055503,134676.63744199,0.0,1.0
2022-08-11,45.02,45.54,45.01,45.33,60312,42.6069381370738,43.0990662541613,42.5974741348222,42.900322206876,63727.7954887204,0.0,1.0
2022-08-12,45.75,45.75,45.22,45.22,30492,43.2978103014467,43.2978103014467,42.7962181821075,42.7962181821075,32218.92724569,0.0,1.0
2022-08-15,45.92,45.93,45.493,45.53,33201,43.4586983397253,43.4681623419769,43.0545854435784,43.0896022519096,35081.3526001625,0.0,1.0
2022-08-16,46.02,46.2076,45.74,45.84,47403,43.5533383622421,43.7308830444836,43.288346299195,43.3829863217118,50087.6888438753,0.0,1.0
2022-08-17,45.64,45.9049,45.4603,45.65,25203,43.1937062766781,43.4444076963252,43.0236381562154,43.2031702789298,26630.3825060058,0.0,1.0
2022-08-18,45.75,45.82,45.56,45.64,35265,43.2978103014467,43.3640583172084,43.1179942586647,43.1937062766781,37262.248108332,0.0,1.0
2022-08-19,45.21,45.55,45.0999,45.55,66214,42.7867541798558,43.108530256413,42.6825555150648,43.108530256413,69964.0577412476,0.0,1.0
2022-08-22,44.26,44.67,44.18,44.67,57737,41.887673965946,42.275698058265,41.8119619479325,42.275698058265,61006.9592806115,0.0,1.0
2022-08-23,44.17,44.509,44.14,44.19,66205,41.8024979456808,42.1233276220129,41.7741059389258,41.8214259501842,69954.5480224621,0.0,1.0
2022-08-24,44.29,44.43,44.06,44.06,21637,41.916065972701,42.0485620042246,41.6983939209123,41.6983939209123,22862.4205960579,0.0,1.0
2022-08-25,44.93,44.93,44.41,44.41,16188,42.5217621168087,42.5217621168087,42.0296339997212,42.0296339997212,17104.8141890736,0.0,1.0
2022-08-26,43.51,44.89,43.5,44.89,15172,41.1778737970698,42.483906107802,41.1684097948181,42.483906107802,16031.2726017188,0.0,1.0
2022-08-29,43.19,43.51,43.07,43.18,49236,40.875025725016,41.1778737970698,40.7614576979958,40.8655617227643,52024.5015698805,0.0,1.0
2022-08-30,42.77,43.38,42.54,43.38,88850,40.4775376304453,41.0548417677979,40.2598655786566,41.0548417677979,93882.0571225097,0.0,1.0
2022-08-31,42.48,43.079,42.475,42.95,61722,40.2030815651465,40.7699753000223,40.1983495640207,40.6478896709756,65217.6514318013,0.0,1.0
2022-09-01,42.63,42.66,42.0,42.25,65619,40.3450415989218,40.3734336056768,39.7488094570658,39.9854095133578,69335.3596659758,0.0,1.0
2022-09-02,42.23,43.18,42.075,43.12,23637,39.9664815088545,40.8655617227643,39.8197894739534,40.8087777092542,24975.6914373073,0.0,1.0
2022-09-06,42.01,42.3,41.82,42.3,17429,39.7582734593175,40.0327295246162,39.5784574165355,40.0327295246162,18416.0987460689,0.0,1.0
2022-09-07,42.66,42.73,41.93,41.93,112977,40.3734336056768,40.4396816214386,39.682561441304,39.682561441304,119375.499915923,0.0,1.0
2022-09-08,43.0,43.03,42.34,42.42,113465,40.695209682234,40.7236016889891,40.070585533623,40.1462975516364,119891.138001188,0.0,1.0
2022-09-09,43.71,43.76,43.34,43.36,49694,41.3671538421035,41.4144738533619,41.0169857587912,41.0359137632946,52508.4405925266,0.0,1.0
2022-09-12,44.1,44.2,43.9,43.9,49716,41.7362499299191,41.8308899524359,41.5469698848854,41.5469698848854,52531.6865717804,0.0,1.0
2022-09-13,42.19,43.22,42.158,43.14,29027,39.9286254998477,40.903417731771,39.8983406926424,40.8277057137576,30670.9563544748,0.0,1.0
2022-09-14,42.28,42.415,41.9308,42.4099,52611,40.0138015201129,40.1415655505106,39.6833185614841,40.1367389093622,55590.646114489,0.0,1.0
2022-09-15,41.93,42.3645,41.8037,42.15,116573,39.682561441304,40.0937723391396,39.5630310928653,39.890769490841,123175.16088849,0.0,1.0
2022-09-16,41.61,41.6581,41.2718,41.52,61513,39.3797133692502,39.4252352200808,39.0596408130983,39.294537348985,64996.8146288906,0.0,1.0
2022-09-19,41.92,41.92,41.25,41.25,33306,39.6730974390523,39.6730974390523,39.0390092881896,39.0390092881896,35192.2993193282,0.0,1.0
2022-09-20,41.41,41.605,41.18,41.46,39349,39.1904333242165,39.3749813681243,38.9727612724278,39.2377533354749,41577.5471661636,0.0,1.0
2022-09-21,40.75,41.76,40.73,41.66,28659,38.5658091756055,39.5216734030254,38.5468811711021,39.4270333805086,30282.1145196849,0.0,1.0
2022-09-22,40.45,40.78,40.37,40.69,108592,38.281889108055,38.5942011823605,38.2061770900416,38.5090251620954,114742.153596484,0.0,1.0
2022-09-23,39.71,40.0,39.225,40.0,51352,37.5815529414305,37.8560090067293,37.1225488322239,37.8560090067293,54260.3421199225,0.0,1.0
2022-09-26,39.06,39.69,38.95,39.35,61859,37.1698688434823,37.7693828570869,37.0651917934879,37.4458356116495,65004.6022538947,0.215,1.0
2022-09-27,38.9,39.66,38.7083,39.4,91313,37.0176113162177,37.7408345707248,36.8351877663637,37.4934160889197,95956.3724859742,0.0,1.0
2022-09-28,39.67,39.86,38.86,39.08,31262,37.7503506661788,37.9311564798056,36.9795469344015,37.1889010343904,32851.7091395149,0.0,1.0
2022-09-29,38.9,39.35,38.5971,39.35,80914,37.0176113162177,37.4458356116495,36.7293687849148,37.4458356116495,85028.5712147243,0.0,1.0
2022-09-30,38.39,39.22,38.33,38.82,60190,36.5322904480616,37.322126370747,36.4751938753374,36.9414825525854,63250.7316584801,0.0,1.0
2022-10-03,39.4,39.6,38.68,38.705,105749,37.4934160889197,37.6837379980005,36.8082572162288,36.8320474548639,111126.45991282,0.0,1.0
2022-10-04,40.61,40.65,40.0,40.0,88575,38.6448636388586,38.6829280206748,38.0643818161622,38.0643818161622,93079.1419945153,0.0,1.0
2022-10-05,40.56,40.715,39.9795,40.23,114566,38.5972831615884,38.7447826411261,38.0448738204814,38.2832520116051,120391.814640064,0.0,1.0
2022-10-06,40.16,40.63,40.08,40.42,24744,38.2166393434268,38.6638958297667,38.1405105797945,38.4640578252319,26002.2612420241,0.0,1.0
2022-10-07,39.12,39.74,38.89,39.74,24501,37.2269654162066,37.8169633343571,37.0080952207637,37.8169633343571,25746.9044087792,0.0,1.0
2022-10-10,38.84,39.23,38.6,39.23,21385,36.9605147434935,37.331642466201,36.7321284525965,37.331642466201,22472.452176717,0.0,1.0
2022-10-11,38.58,39.16,38.4371,38.61,46542,36.7130962616884,37.2650297980228,36.5771112576502,36.7416445480505,48908.7149501409,0.0,1.0
2022-10-12,38.5,38.8,38.46,38.66,126551,36.6369674980561,36.9224503616773,36.5989031162399,36.7892250253207,132986.265859982,0.0,1.0
2022-10-13,39.52,39.62,37.69,37.77,32673,37.6076092343682,37.7027701889086,35.8661637662788,35.9422925299111,34334.4601342004,0.0,1.0
2022-10-14,38.76,39.88,38.72,39.79,31868,36.8843859798611,37.9501886707137,36.846321598045,37.8645438116273,33488.5249458788,0.0,1.0
2022-10-17,39.69,39.8,39.39,39.39,45688,37.7693828570869,37.8740599070813,37.4838999934657,37.4838999934657,48011.288054704,0.0,1.0
2022-10-18,40.12,40.51,39.87,40.46,35980,38.1785749616106,38.5497026843182,37.9406725752596,38.502122207048,37809.6249388954,0.0,1.0
2022-10-19,39.81,40.18,39.56,40.09,36435,37.8835760025354,38.2356715343349,37.6456736161844,38.1500266752485,38287.762219251,0.0,1.0
2022-10-20,39.58,40.19,39.52,39.8,13951,37.6647058070925,38.2451876297889,37.6076092343682,37.8740599070813,14660.4246115211,0.0,1.0
2022-10-21,40.51,40.56,39.42,39.46,20533,38.5497026843182,38.5972831615884,37.5124482798278,37.550512661644,21577.1269836114,0.0,1.0
2022-10-24,41.02,41.16,40.5857,40.67,17745,39.0350235524743,39.1682488888309,38.6217395269053,38.7019602115829,18647.3539338715,0.0,1.0
2022-10-25,41.63,41.6991,41.105,41.105,23578,39.6155053751708,39.6812615947582,39.1159103638336,39.1159103638336,24776.9687829148,0.0,1.0
2022-10-26,41.37,41.9299,41.25,41.25,47749,39.3680868933657,39.9008930778374,39.2538937479172,39.2538937479172,50177.0923070404,0.0,1.0
2022-10-27,40.98,41.515,40.95,41.4,57324,38.9969591706581,39.5060702774493,38.968410884296,39.3966351797278,60238.9922178221,0.0,1.0
2022-10-28,41.94,41.99,40.94,40.94,32004,39.910504334246,39.9580848115162,38.958894788842,38.958894788842,33631.4407044027,0.0,1.0
2022-10-31,41.68,41.87,41.64,41.69,37708,39.663085852441,39.8438916660677,39.6250214706248,39.672601947895,39625.4957530813,0.0,1.0
2022-11-01,41.58,42.0748,41.455,42.02,21166,39.5679248979006,40.0387813009665,39.4489737047251,39.9866330978784,22242.3157714469,0.0,1.0
2022-11-02,40.63,41.99,40.62,41.54,26808,38.6638958297667,39.9580848115162,38.6543797343127,39.5298605160844,28171.2180478573,0.0,1.0
2022-11-03,40.21,40.48,39.995,40.17,39468,38.264219820697,38.5211543979561,38.0596237684351,38.2261554388809,41474.9938045671,0.0,1.0
2022-11-04,40.78,40.96,40.2,40.78,20938,38.8066372615773,38.9779269797501,38.254703725243,38.8066372615773,22002.7217056863,0.0,1.0
2022-11-07,41.23,41.2541,40.8299,40.99,38258,39.2348615570091,39.2577953470534,38.854122577893,39.0064752661122,40203.4638941707,0.0,1.0
2022-11-08,41.42,41.749,41.02,41.31,42921,39.4156673706359,39.7287469110738,39.0350235524743,39.3109903206415,45103.5828794422,0.0,1.0
2022-11-09,40.69,41.39,40.645,41.28,25564,38.720992402491,39.3871190842738,38.6781699729478,39.2824420342793,26863.9591978299,0.0,1.0
2022-11-10,42.69,42.71,41.87,41.97,37961,40.6242114932991,40.6432436842071,39.8438916660677,39.9390526206081,39891.3610979824,0.0,1.0
2022-11-11,43.12,43.22,42.71,42.76,31624,41.0334035978228,41.1285645523632,40.6432436842071,40.6908241614773,33232.1172614682,0.0,1.0
2022-11-14,42.83,43.35,42.81,42.97,19860,40.7574368296556,41.2522737932657,40.7384046387476,40.8906621660122,20869.9041491513,0.0,1.0
2022-11-15,43.15,43.53,42.745,43.53,448662,41.0619518841849,41.4235635114385,40.6765500182963,41.4235635114385,471476.985668001,0.0,1.0
2022-11-16,42.81,43.02,42.74,42.97,26601,40.7384046387476,40.9382426432824,40.6717919705693,40.8906621660122,27953.6918565746,0.0,1.0
2022-11-17,42.7,42.7599,42.2525,42.35,68219,40.6337275887531,40.6907290005228,40.2078823171848,40.3006642478617,71688.015667218,0.0,1.0
2022-11-18,42.92,43.19,42.6604,43.19,145674,40.843081688742,41.1000162660011,40.5960438507551,41.1000162660011,153081.692700073,0.0,1.0
2022-11-21,42.8,42.86,42.59,42.81,33397,40.7288885432935,40.7859851160178,40.5290505387587,40.7384046387476,35095.276378107,0.0,1.0
2022-11-22,43.39,43.4,42.98,42.98,45234,41.2903381750819,41.2998542705359,40.9001782614662,40.9001782614662,47534.201625514,0.0,1.0
2022-11-23,43.57,43.61,43.27,43.48,59966,41.4616278932546,41.4996922750708,41.1761450296334,41.3759830341683,63015.3409973819,0.0,1.0
2022-11-25,43.5413,43.64,43.46,43.46,5723,41.4343166993015,41.5282405614329,41.3569508432602,41.3569508432602,6014.02122082541,0.0,1.0
2022-11-28,42.96,43.36,42.83,43.21,30748,40.8811460705582,41.2617898887198,40.7574368296556,41.1190484569092,32311.5716403878,0.0,1.0
2022-11-29,42.92,43.09,42.7,42.94,41196,40.843081688742,41.0048553114607,40.6337275887531,40.8621138796501,43290.864618753,0.0,1.0
2022-11-30,44.12,44.12,42.66,42.955,56863,41.9850131432269,41.9850131432269,40.5956632069369,40.8763880228311,59754.5498304726,0.0,1.0
2022-12-01,44.1,44.3,43.92,44.25,21689,41.9659809523188,42.1563028613996,41.7946912341461,42.1087223841294,22791.9109310645,0.0,1.0
2022-12-02,44.01,44.05,43.48,43.48,43009,41.8803360932324,41.9184004750486,41.3759830341683,41.3759830341683,45196.0577820164,0.0,1.0
2022-12-05,43.26,43.82,43.0942,43.7,66351,41.1666289341794,41.6995302796056,41.0088520715514,41.5853371341572,69725.0256898456,0.0,1.0
2022-12-06,42.63,43.25,42.4269,43.23,34739,40.5671149205748,41.1571128387253,40.3738430219033,41.1380806478172,36505.5186423648,0.0,1.0
2022-12-07,42.53,42.79,42.43,42.43,50230,40.4719539660344,40.7193724478395,40.376793011494,40.376793011494,52784.2540489359,0.0,1.0
2022-12-08,42.82,42.936,42.66,42.83,20805,40.7479207342016,40.8583074414685,40.5956632069369,40.7574368296556,21862.9585006592,0.0,1.0
2022-12-09,42.52,42.95,42.505,42.75,40928,40.4624378705804,40.8716299751041,40.4481637273993,40.6813080660233,43009.2365063677,0.0,1.0
2022-12-12,43.07,43.08,42.4901,42.54,50991,40.9858231205526,40.9953392160066,40.4339847451728,40.4814700614885,53583.9517859704,0.0,1.0
2022-12-13,43.39,44.2436,43.22,44.16,45200,41.2903381750819,42.1026320830388,41.1285645523632,42.023077525043,47498.472685883,0.0,1.0
2022-12-14,43.16,43.7485,42.97,43.36,39176,41.071467979639,41.6314901971093,40.8906621660122,41.2617898887198,41168.1452642069,0.0,1.0
2022-12-15,42.14,42.55,41.97,42.55,35071,40.1008262433268,40.4909861569425,39.9390526206081,40.4909861569425,36854.4012293496,0.0,1.0
2022-12-16,41.66,41.94,41.46,41.75,36132,39.6440536615329,39.910504334246,39.4537317524521,39.7296985206193,37969.3543160691,0.0,1.0
2022-12-19,41.37,41.78,41.1501,41.78,47161,39.3680868933657,39.7582468069814,39.1588279543314,39.7582468069814,49559.1918216577,0.0,1.0
2022-12-20,41.49,41.64,41.18,41.21,35093,39.4822800388142,39.6250214706248,39.1872810797389,39.2158293661011,36877.5199549932,0.0,1.0
2022-12-21,42.08,42.209,41.7401,41.76,59099,40.0437296706026,40.1664873019597,39.7202775861197,39.7392146160733,62104.253036792,0.0,1.0
2022-12-22,41.56,41.72,40.91,41.72,61975,39.5488927069925,39.7011502342571,38.9303465024798,39.7011502342571,65126.5009891062,0.0,1.0
2022-12-23,41.6,41.62,41.0901,41.35,45761,39.7989471472383,39.8180812564437,39.3111230330466,39.5597707821708,47831.8582890477,0.22277,1.0
2022-12-27,41.53,41.7,41.42,41.7,144713,39.7319777650194,39.8946176932653,39.6267401643897,39.8946176932653,151261.810462686,0.0,1.0
2022-12-28,40.99,41.72,40.99,41.57,53908,39.2153568164735,39.9137518024707,39.2153568164735,39.7702459834302,56347.540845829,0.0,1.0
2022-12-29,41.68,41.74,41.2344,41.28,87204,39.8754835840599,39.9328859116761,39.4491756309635,39.4928013999519,91150.3107501609,0.0,1.0
2022-12-30,41.58,41.6,41.18,41.34,32810,39.7798130380329,39.7989471472383,39.3971308539248,39.5502037275681,34294.7765665884,0.0,1.0
2023-01-03,41.45,41.9809,41.1666,41.85,23294,39.6554413281978,40.1633562570552,39.3843110007572,40.0381235123059,24348.1415831183,0.0,1.0
2023-01-04,41.78,41.98,41.412,41.63,31805,39.9711541300869,40.162495222141,39.6190865207075,39.8276483110464,33244.2965163165,0.0,1.0
2023-01-05,41.43,41.63,41.304,41.59,40534,39.6363072189924,39.8276483110464,39.5157623309983,39.7893800926356,42368.3167738523,0.0,1.0
2023-01-06,42.37,42.45,41.64,41.83,57258,40.5356103516463,40.6121467884679,39.8372153656491,40.0189894031004,59849.1410134021,0.0,1.0
2023-01-09,42.23,42.785,42.22,42.65,52194,40.4016715872085,40.9326431176584,40.3921045326058,40.803487880522,54555.9758645692,0.0,1.0
2023-01-10,42.5,42.5,42.0903,42.13,23960,40.6599820614814,40.6599820614814,40.2680198344088,40.3060010411815,25044.2806015075,0.0,1.0
2023-01-11,42.98,42.98,42.55,42.7,95210,41.1192006824111,41.1192006824111,40.707817334495,40.8513231535355,99518.6125237698,0.0,1.0
2023-01-12,43.1707,43.3111,42.89,43.1,22241,41.3016444136846,41.4359658603066,41.0330971909868,41.2340053376435,23247.4893513409,0.0,1.0
2023-01-13,43.31,43.37,42.8,42.8,44273,41.4349134843003,41.4923158119165,40.9469936995625,40.9469936995625,46276.5206623764,0.0,1.0
2023-01-17,43.18,43.43,43.14,43.33,37776,41.3105417744652,41.5497181395327,41.2722735560543,41.4540475935057,39485.5068448474,0.0,1.0
2023-01-18,42.51,43.43,42.49,43.32,40661,40.6695491160841,41.5497181395327,40.6504150068787,41.444480538903,42501.0640040858,0.0,1.0
2023-01-19,42.32,42.53,42.09,42.31,32660,40.4877750786328,40.6886832252896,40.2677328227707,40.4782080240301,34137.9884993837,0.0,1.0
2023-01-20,43.06,43.07,42.4299,42.5,30093,41.1957371192327,41.2053041738354,40.5929170087165,40.6599820614814,31454.8220426195,0.0,1.0
2023-01-23,43.57,43.755,43.15,43.15,64597,41.6836569039705,41.8606474141205,41.281840610657,41.281840610657,67520.2585148404,0.0,1.0
2023-01-24,43.4923,43.599,43.34,43.34,24192,41.6093208897075,41.7114013623183,41.4636146481084,41.4636146481084,25286.7794787841,0.0,1.0
2023-01-25,43.51,43.54,42.9,43.14,60918,41.6262545763543,41.6549557401624,41.0426642455895,41.2722735560543,63674.7698531982,0.0,1.0
2023-01-26,44.06,44.06,43.521,43.9,21514,42.1524425795029,42.1524425795029,41.6367783364173,41.9993697058597,22487.5898522884,0.0,1.0
2023-01-27,44.07,44.33,43.92,43.92,43022,42.1620096341056,42.4107530537758,42.0185038150651,42.0185038150651,44968.9081818887,0.0,1.0
2023-01-30,43.55,43.995,43.53,43.81,32312,41.6645227947651,42.0902567245853,41.6453886855597,41.9132662144353,33774.2401834686,0.0,1.0
2023-01-31,44.11,44.11,43.53,43.59,22046,42.2002778525164,42.2002778525164,41.6453886855597,41.7027910131759,23043.6648639747,0.0,1.0
2023-02-01,44.49,44.75,43.74,43.9789,23258,42.5638259274191,42.8125693470893,41.8462968322164,42.074853766675,24310.5124469891,0.0,1.0
2023-02-02,45.19,45.3399,44.81,45.005,33416,43.2335197496082,43.3769298981027,42.8699716747055,43.0565292394582,34928.2003580956,0.0,1.0
2023-02-03,44.77,45.27,44.6,44.6,19715,42.8317034562947,43.3100561864298,42.6690635280488,42.6690635280488,20607.1782996126,0.0,1.0
2023-02-06,44.49,44.605,44.3299,44.59,22501,42.5638259274191,42.6738470553501,42.4106573832298,42.6594964734461,23519.2553344957,0.0,1.0
2023-02-07,45.1,45.17,44.34,44.45,28056,43.1474162581838,43.2143856404028,42.4203201083785,42.5255577090082,29325.6400899788,0.0,1.0
2023-02-08,44.54,44.9001,44.492,44.9001,42318,42.6116612004326,42.9561708366758,42.5657393383396,42.9561708366758,44233.0495198076,0.0,1.0
2023-02-09,44.1,44.9,44.03,44.9,36010,42.1907107979137,42.9560751661298,42.1237414156948,42.9560751661298,37639.5886669567,0.0,1.0
2023-02-10,44.3,44.34,44.0,44.01,35939,42.3820518899677,42.4203201083785,42.0950402518867,42.1046073064894,37565.3756484798,0.0,1.0
2023-02-13,44.77,44.78,44.34,44.34,31179,42.8317034562947,42.8412705108974,42.4203201083785,42.4203201083785,32589.967649182,0.0,1.0
2023-02-14,44.76,44.97,44.365,44.54,19480,42.822136401692,43.0230445483487,42.4442377448853,42.6116612004326,20361.5436609918,0.0,1.0
2023-02-15,44.7784,44.78,44.43,44.56,19684,42.839739782161,42.8412705108974,42.5064235998028,42.630795309638,20574.7754323903,0.0,1.0
2023-02-16,44.3,44.73,44.24,44.29,20640,42.3820518899677,42.7934352378839,42.3246495623515,42.372484835365,21574.0380473754,0.0,1.0
2023-02-17,44.09,44.13,43.83,44.06,33271,42.181143743311,42.2194119617218,41.9324003236407,42.1524425795029,34776.6385597977,0.0,1.0
2023-02-21,43.272,43.8099,43.27,43.8,25709,41.39855867681,41.9131705438893,41.3966452658895,41.9036991598326,26872.429465115,0.0,1.0
2023-02-22,43.19,43.4032,43.055,43.27,51707,41.3201088290678,41.5240784331974,41.1909535919314,41.3966452658895,54046.9372730445,0.0,1.0
2023-02-23,43.32,43.51,42.9273,43.4535,15943,41.444480538903,41.6262545763543,41.0687823046549,41.572200717849,16664.4810363035,0.0,1.0
2023-02-24,42.95,43.02,42.6504,42.84,43947,41.090499518603,41.1574689008219,40.8038705627061,40.9852619179733,45935.7679296514,0.0,1.0
2023-02-27,43.07,43.43,43.012,43.31,16680,41.2053041738354,41.5497181395327,41.1498152571398,41.4349134843003,17434.8330731696,0.0,1.0
2023-02-28,42.94,43.194,42.94,43.03,12281,41.0809324640003,41.3239356509089,41.0809324640003,41.1670359554246,12836.7616889446,0.0,1.0
2023-03-01,42.85,43.01,42.788,42.88,18609,40.994828972576,41.1479018462192,40.9355132340392,41.0235301363841,19451.1276174229,0.0,1.0
2023-03-02,43.1,43.17,42.64,42.64,15116,41.2340053376435,41.3009747198625,40.7939208259193,40.7939208259193,15800.0561591146,0.0,1.0
2023-03-03,43.81,43.83,43.29,43.29,19163,41.9132662144353,41.9324003236407,41.4157793750949,41.4157793750949,20030.1982122991,0.0,1.0
2023-03-06,43.87,44.085,43.81,43.87,30405,41.9706685420516,42.1763602160096,41.9132662144353,41.9706685420516,31780.9412224054,0.0,1.0
2023-03-07,43.16,43.8,43.09,43.8,23127,41.2914076652597,41.9036991598326,41.2244382830408,41.9036991598326,24173.5842016303,0.0,1.0
2023-03-08,43.13,43.25,42.9399,43.13,12714,41.2627065014516,41.3775111566841,41.0808367934543,41.2627065014516,13289.3565762757,0.0,1.0
2023-03-09,42.28,43.34,42.1963,43.23,16571,40.449506860222,41.4636146481084,40.3694306131974,41.3583770474787,17320.9004110008,0.0,1.0
2023-03-10,41.6699,42.46,41.54,42.13,14425,39.8658208589112,40.6217138430706,39.7415448196221,40.3060010411815,15077.7857961913,0.0,1.0
2023-03-13,41.4083,41.896,41.0,41.16,20327,39.6155467105045,40.0821319634783,39.2249238710762,39.3779967447194,21246.8736138081,0.0,1.0
2023-03-14,42.0678,42.2966,41.61,41.99,152383,40.2464939615527,40.4653881708625,39.808514201841,40.1720622767437,159278.906965756,0.0,1.0
2023-03-15,41.64,41.6525,41.12,41.38,24970,39.8372153656491,39.8491741839025,39.3397285263086,39.5884719459789,26099.9869206862,0.0,1.0
2023-03-16,42.3396,42.42,41.38,41.41,14825,40.5065265056541,40.5834456246598,39.5884719459789,39.617173109787,15495.8873087374,0.0,1.0
2023-03-17,41.84,42.3,41.72,42.3,28300,40.0285564577031,40.4686409694274,39.9137518024707,40.4686409694274,29580.6820126319,0.0,1.0
2023-03-20,42.27,42.29,41.94,41.94,11868,40.4399398056193,40.4590739148247,40.1242270037302,40.1242270037302,12405.0718772408,0.0,1.0
2023-03-21,42.9076,42.97,42.63,42.76,24712,41.0499352070876,41.1096336278084,40.7843537713166,40.9087254811517,25830.311445094,0.0,1.0
2023-03-22,42.2593,43.086,42.2593,42.86,12416,40.4297030571944,41.2206114611998,40.4297030571944,41.0043960271787,12977.8709494289,0.0,1.0
2023-03-23,42.2774,42.875,41.9259,42.48,16969,40.4470194260253,41.0187466090828,40.1107374567404,40.640847952276,17736.9114159841,0.0,1.0
2023-03-24,42.48,42.48,41.88,42.02,25788,40.640847952276,40.640847952276,40.066824676114,40.2007634405518,26955.0045138428,0.0,1.0
2023-03-27,42.4077,42.62,42.3,42.52,16175,40.7534521849498,40.9574707452317,40.6499533675106,40.8613715646938,16831.5691241813,0.19,1.0
2023-03-28,42.349,42.4233,42.165,42.3,6856,40.6970419659741,40.7684436571137,40.5202194737845,40.6499533675106,7134.29600713366,0.0,1.0
2023-03-29,42.96,42.98,42.71,42.75,24064,41.2842079590604,41.3034277951679,41.0439600077158,41.0823996799309,25040.7962537433,0.0,1.0
2023-03-30,43.18,43.28,42.9894,43.28,26457,41.4956261562436,41.5917253367815,41.3124611181385,41.5917253367815,27530.9319516825,0.0,1.0
2023-03-31,43.72,43.78,43.2,43.2,167949,42.014561731148,42.0722212394707,41.5148459923512,41.5148459923512,174766.318567983,0.0,1.0
2023-04-03,44.06,44.06,43.73,43.73,69077,42.3412989449767,42.3412989449767,42.0241716492018,42.0241716492018,71880.9459283506,0.0,1.0
2023-04-04,43.68,44.15,43.5901,44.15,35512,41.9761220589329,42.4277882074608,41.8897288956294,42.4277882074608,36953.4888864251,0.0,1.0
2023-04-05,43.74,43.74,43.4952,43.63,8023,42.0337815672556,42.0337815672556,41.7985307732989,41.928072468664,8348.66640391385,0.0,1.0
2023-04-06,43.85,43.91,43.5714,43.71,33925,42.1394906658472,42.1971501741699,41.8717583488688,42.0049518130943,35302.070017796,0.0,1.0
2023-04-10,43.93,43.93,43.67,43.69,26267,42.2163700102775,42.2163700102775,41.9665121408791,41.9857319769867,27333.2195477509,0.0,1.0
2023-04-11,44.0,44.16,43.9781,43.9819,12667,42.283639436654,42.4373981255146,42.2625937161162,42.2662454849767,13181.1737926432,0.0,1.0
2023-04-12,43.83,44.22,43.8,44.22,18517,42.1202708297397,42.4950576338373,42.0914410755783,42.4950576338373,19268.6346505388,0.0,1.0
2023-04-13,44.3681,44.4199,43.91,43.92,20557,42.6373805202138,42.6871598957324,42.1971501741699,42.2067600922237,21391.4415138049,0.0,1.0
2023-04-14,44.37,44.59,44.1255,44.39,14298,42.6392064046441,42.8506246018273,42.404243908229,42.6584262407516,14878.3786916565,0.0,1.0
2023-04-17,44.44,44.44,44.1701,44.29,12925,42.7064758310206,42.7064758310206,42.4471041427489,42.5623270602138,13449.6464253504,0.0,1.0
2023-04-18,44.47,44.5509,44.3159,44.55,21613,42.7353055851819,42.813049822237,42.5872167479731,42.8121849296122,22490.3062430251,0.0,1.0
2023-04-19,44.35,44.46,44.17,44.17,46850,42.6199865685365,42.7256956671281,42.4470080435684,42.4470080435684,48751.7164431464,0.0,1.0
2023-04-20,44.1,44.2892,43.98,44.055,80251,42.3797386171919,42.5615582667695,42.2644196005464,42.3364939859498,83508.5164627309,0.0,1.0
2023-04-21,44.101,44.19,43.9599,44.19,22298,42.3806996089972,42.4662278796759,42.2451036652583,42.4662278796759,23203.1114887787,0.0,1.0
2023-04-24,44.1578,44.1901,44.0,44.1608,27536,42.4352839435427,42.4663239788565,42.283639436654,42.4381669189589,28653.7302876944,0.0,1.0
2023-04-25,43.47,43.92,43.47,43.88,28445,41.7743137798034,42.2067600922237,41.7743137798034,42.1683204200086,29599.6280517673,0.0,1.0
2023-04-26,43.2299,43.584,43.1451,43.5,30230,41.543579647332,41.8838668456166,41.4620875422359,41.8031435339648,31457.0840571252,0.0,1.0
2023-04-27,44.1399,44.17,43.598,43.598,18551,42.4180821902265,42.4470080435684,41.8973207308919,41.8973207308919,19304.0147649265,0.0,1.0
2023-04-28,44.52,44.52,44.06,44.06,45773,42.7833551754508,42.7833551754508,42.3412989449767,42.3412989449767,47630.9992903339,0.0,1.0
2023-05-01,44.4907,44.62,44.44,44.44,37387,42.7551981155532,42.8794543559887,42.7064758310206,42.7064758310206,38904.5981357506,0.0,1.0
2023-05-02,43.8,44.4,43.51,44.4,107745,42.0914410755783,42.6680361588054,41.8127534520185,42.6680361588054,112118.54190324,0.0,1.0
2023-05-03,43.455,43.98,43.45,43.79,28327,41.7598989027227,42.2644196005464,41.7550939436958,42.0818311575245,29476.8382430098,0.0,1.0
2023-05-04,43.0294,43.33,42.9356,43.33,14629,41.3509007903536,41.6397749270504,41.2607597590091,41.6397749270504,15222.8145111375,0.0,1.0
2023-05-05,43.8005,43.945,43.5321,43.54,30473,42.091921571481,42.2307848873582,41.8339913709174,41.8415832061799,31709.9478158378,0.0,1.0
2023-05-08,43.8125,43.92,43.73,43.92,23432,42.1034534731455,42.2067600922237,42.0241716492018,42.2067600922237,24383.1423627707,0.0,1.0
2023-05-09,43.6714,43.81,43.67,43.7,38120,41.9678575294066,42.1010509936321,41.9665121408791,41.9953418950405,39667.3517782869,0.0,1.0
2023-05-10,43.7563,44.0,43.4435,43.94,25920,42.0494457336833,42.283639436654,41.7488474969609,42.2259799283313,26972.1342626757,0.0,1.0
2023-05-11,43.73,43.7583,43.5143,43.74,46215,42.0241716492018,42.051367717294,41.8168857167817,42.0337815672556,48090.9407773749,0.0,1.0
2023-05-12,43.6513,43.89,43.39,43.89,33857,41.9485415941185,42.1779303380624,41.6974344353731,42.1779303380624,35231.3097890205,0.0,1.0
2023-05-15,43.82,43.85,43.603,43.72,29805,42.1106609116859,42.1394906658472,41.9021256899188,42.014561731148,31014.8326272781,0.0,1.0
2023-05-16,43.49,43.77,43.49,43.77,56293,41.793533615911,42.062611321417,41.793533615911,42.062611321417,58578.0229185494,0.0,1.0
2023-05-17,44.0982,44.1575,43.6803,43.71,23002,42.3780088319422,42.4349956460011,41.9764103564745,42.0049518130943,23935.6879749254,0.0,1.0
2023-05-18,44.47,44.5299,44.0,44.0,21661,42.7353055851819,42.7928689943241,42.283639436654,42.283639436654,22540.2546398078,0.0,1.0
2023-05-19,44.43,44.6612,44.302,44.6612,15433,42.6968659129668,42.9190472183703,42.5738589618783,42.9190472183703,16059.4501572482,0.0,1.0
2023-05-22,44.46,44.6,44.36,44.47,29331,42.7256956671281,42.8602345198811,42.6295964865903,42.7353055851819,30521.5922090486,0.0,1.0
2023-05-23,44.15,44.5387,44.145,44.4,21779,42.4277882074608,42.8013257222114,42.4229832484339,42.6680361588054,22663.0444485653,0.0,1.0
2023-05-24,43.7986,44.03,43.73,44.03,18145,42.0900956870508,42.3124691908154,42.0241716492018,42.3124691908154,18881.5345754726,0.0,1.0
2023-05-25,43.98,44.085,43.7752,44.06,14608,42.2644196005464,42.3653237401112,42.0676084788049,42.3412989449767,15200.962087545,0.0,1.0
2023-05-26,44.53,44.58,44.12,44.12,62140,42.7929650935046,42.8410146837735,42.3989584532994,42.3989584532994,64662.3620016461,0.0,1.0
2023-05-30,44.4789,44.7,44.2991,44.7,26759,42.7438584122498,42.956333700419,42.5710720856427,42.956333700419,27845.1906147738,0.0,1.0
2023-05-31,44.22,44.32,44.07,44.26,30587,42.4950576338373,42.5911568143751,42.3509088630305,42.5334973060524,31828.5752581968,0.0,1.0
2023-06-01,44.5859,44.7399,44.1539,44.31,24379,42.8466845354253,42.9946772734536,42.4315360755018,42.5815468963214,25368.58260763,0.0,1.0
2023-06-02,45.33,45.38,44.86,44.86,29615,43.5617585378074,43.6098081280764,43.1100923892795,43.1100923892795,30817.1202233465,0.0,1.0
2023-06-05,45.22,45.475,45.16,45.41,115119,43.4560494392158,43.7011023495873,43.3983899308931,43.6386378822377,119791.864358988,0.0,1.0
2023-06-06,45.39,45.43,45.16,45.16,124843,43.6194180461301,43.6578577183453,43.3983899308931,43.3983899308931,129910.57707389,0.0,1.0
2023-06-07,45.38,45.52,45.3064,45.39,27172,43.6098081280764,43.7443469808293,43.5390791312005,43.6194180461301,28274.9549454253,0.0,1.0
2023-06-08,45.54,45.58,45.245,45.42,38280,43.7635668169369,43.802006489152,43.4800742343502,43.6482478002915,39833.8464342294,0.0,1.0
2023-06-09,45.58,45.74,45.5024,45.6,132682,43.802006489152,43.9557651780126,43.7274335250547,43.8212263252596,138067.77462347,0.0,1.0
2023-06-12,45.94,45.94,45.5851,45.71,28591,44.1479635390883,44.1479635390883,43.8069075473595,43.9269354238513,29751.5544253148,0.0,1.0
2023-06-13,46.21,46.3,46.135,46.14,12131,44.4074313265405,44.4939205890246,44.3353569411371,44.340161900164,12623.4166952361,0.0,1.0
2023-06-14,46.1186,46.415,45.84,46.23,40846,44.3195966755289,44.6044346466431,44.0518643585505,44.4266511626481,42504.0044789063,0.0,1.0
2023-06-15,46.8,46.8201,46.06,46.06,15537,44.9744164917138,44.9937324270019,44.2632825557337,44.2632825557337,16167.6716836108,0.0,1.0
2023-06-16,46.6025,46.91,46.6025,46.83,50579,44.7846206101516,45.0801255903054,44.7846206101516,45.0032462458752,52632.0825182049,0.0,1.0
2023-06-20,46.27,46.4016,46.17,46.35,18795,44.4650908348632,44.591557356451,44.3689916543254,44.5419701792935,19557.9191152388,0.0,1.0
2023-06-21,46.07,46.29,46.07,46.105,77030,44.2728924737875,44.4843106709708,44.2728924737875,44.3065271869758,80156.7709202896,0.0,1.0
2023-06-22,46.19,46.19,45.92,45.93,25111,44.3882114904329,44.3882114904329,44.1287437029807,44.1383536210345,26130.2956585667,0.0,1.0
2023-06-23,45.87,45.9999,45.8017,45.88,17778,44.0806941127118,44.2055269482305,44.0150583724045,44.0903040307656,18499.6374584046,0.0,1.0
2023-06-26,45.53,45.82,45.52,45.65,17831,43.9653750960664,44.2454093323471,43.9557187430912,44.0812513317687,18465.5635992205,0.22,1.0
2023-06-27,45.99,46.05,45.56,45.66,33525,44.4095673329254,44.4675054507766,43.994344154992,44.0909076847439,34718.0763649749,0.0,1.0
2023-06-28,46.0,46.095,45.81,45.92,36606,44.4192236859006,44.510959039165,44.2357529793719,44.341972862099,37908.7219512684,0.0,1.0
2023-06-29,46.25,46.25,45.9985,46.07,61675,44.6606325102805,44.6606325102805,44.4177752329543,44.486818156727,63869.869047273,0.0,1.0
2023-06-30,46.71,46.7998,46.5301,46.63,30757,45.1048247471395,45.1915387968568,44.9311069571157,45.0275739233379,31851.5697168541,0.0,1.0
2023-07-03,46.81,46.82,46.71,46.71,214593,45.2013882768915,45.2110446298666,45.1048247471395,45.1048247471395,222229.863128682,0.0,1.0
2023-07-05,46.77,46.841,46.6439,46.72,27171,45.1627628649907,45.2313229711146,45.0409962539735,45.1144811001147,28137.9523613045,0.0,1.0
2023-07-06,46.31,46.45,46.0733,46.45,22679,44.7185706281317,44.8537595697844,44.4900047532088,44.8537595697844,23486.0925840795,0.0,1.0
2023-07-07,46.27,46.663,46.2438,46.33,20839,44.6799452162309,45.0594398881561,44.6546455714359,44.7378833340821,21580.6112861957,0.0,1.0
2023-07-10,46.34,46.42,46.2101,46.31,8479,44.7475396870573,44.8247905108588,44.6221036619095,44.7185706281317,8780.7477851938,0.0,1.0
2023-07-11,46.8,46.8,46.45,46.45,18204,45.1917319239163,45.1917319239163,44.8537595697844,44.8537595697844,18851.8377971067,0.0,1.0
2023-07-12,47.1285,47.305,47.0845,47.22,9635,45.5089431191514,45.6793777491636,45.4664551660606,45.5972987488745,9977.88712234254,0.0,1.0
2023-07-13,47.5418,47.57,47.3508,47.3508,17073,45.9080401876163,45.9352711030063,45.72360384579,45.72360384579,17680.5881515053,0.0,1.0
2023-07-14,47.3,47.58,47.28,47.56,62397,45.674549572676,45.9449274559815,45.6552368667257,45.9256147500311,64617.5633391601,0.0,1.0
2023-07-17,47.45,47.5,47.3079,47.34,19304,45.819394867304,45.86767663218,45.6821780915264,45.7131749845768,19990.9842251894,0.0,1.0
2023-07-18,47.81,47.8562,47.35,47.35,27559,46.167023574411,46.2116359251564,45.722831337552,45.722831337552,28539.7603741192,0.0,1.0
2023-07-19,48.02,48.1112,47.965,47.97,23200,46.3698069868901,46.4578729260239,46.3166970455266,46.3215252220142,24025.633755926,0.0,1.0
2023-07-20,47.8,48.0552,47.715,47.92,365270,46.1573672214358,46.4037973493628,46.0752882211467,46.2732434571382,378269.105259788,0.0,1.0
2023-07-21,47.8,47.98,47.78,47.96,29032,46.1573672214358,46.3311815749894,46.1380545154854,46.311868869039,30065.1810000881,0.0,1.0
2023-07-24,48.07,48.15,47.98,47.98,44076,46.4180887517661,46.4953395755677,46.3311815749894,46.3311815749894,45644.5617856118,0.0,1.0
2023-07-25,48.16,48.2999,48.06,48.06,58818,46.5049959285429,46.6400883066659,46.4084323987909,46.4084323987909,60911.1950972437,0.0,1.0
2023-07-26,48.255,48.36,48.09,48.09,17285,46.5967312818072,46.6981229880468,46.4374014577165,46.4374014577165,17900.1327358268,0.0,1.0
2023-07-27,48.11,48.7423,48.0,48.69,35209,46.4567141636669,47.0672853622885,46.3504942809397,47.0167826362283,36462.0059876033,0.0,1.0
2023-07-28,48.53,48.6124,48.35,48.46,24944,46.8622809886251,46.9418493371407,46.6884666350716,46.7946865177988,25831.698638268,0.0,1.0
2023-07-31,48.62,48.6888,48.495,48.62,23508,46.9491881654019,47.0156238738712,46.8284837532119,46.9491881654019,24344.5947557891,0.0,1.0
2023-08-01,48.5248,48.565,48.4094,48.54,24028,46.857259685078,46.8960782240383,46.7458253717443,46.8719373416003,24883.1003399737,0.0,1.0
2023-08-02,47.92,48.16,47.8804,48.1,45006,46.2732434571382,46.5049959285429,46.2350042993564,46.4470578106917,46607.6583111726,0.0,1.0
2023-08-03,47.81,47.9746,47.6248,47.73,14078,46.167023574411,46.3259671443828,45.9881879173104,46.0897727506095,14579.0031041348,0.0,1.0
2023-08-04,47.55,48.175,47.5007,48.056,9080,45.9159583970559,46.5194804580057,45.8683525768882,46.4045698576008,9403.13596999173,0.0,1.0
2023-08-07,48.0,48.0,47.76,47.84,16924,46.3504942809397,46.3504942809397,46.1187418095351,46.1959926333366,17526.2855898833,0.0,1.0
2023-08-08,47.79,47.8199,47.37,47.58,19824,46.1477108684606,46.1765833638565,45.7421440435024,45.9449274559815,20529.489809374,0.0,1.0
2023-08-09,47.48,47.83,47.4757,47.81,19507,45.8483639262296,46.1863362803614,45.8442116944502,46.167023574411,20201.2085205538,0.0,1.0
2023-08-10,47.52,48.09,47.4769,47.83,19431,45.8869893381304,46.4374014577165,45.8453704568073,46.1863362803614,20122.5038582499,0.0,1.0
2023-08-11,47.55,47.63,47.31,47.36,65099,45.9159583970559,45.9932092208575,45.6842059256512,45.7324876905272,67415.721201596,0.0,1.0
2023-08-14,47.69,47.691,47.3518,47.49,39424,46.0511473387087,46.0521129740062,45.7245694810876,45.8580202792048,40827.0079824838,0.0,1.0
2023-08-15,47.13,47.42,47.0403,47.42,21981,45.5103915720977,45.7904258083784,45.4237740859102,45.7904258083784,22763.252396078,0.0,1.0
2023-08-16,46.76,47.1827,46.76,47.12,15351,45.1531065120155,45.561280552277,45.1531065120155,45.5007352191225,15897.306197725,0.0,1.0
2023-08-17,46.51,46.98,46.4701,46.98,20655,44.9116976876356,45.3655462774698,44.8731688392646,45.3655462774698,21390.0631564074,0.0,1.0
2023-08-18,46.47,46.57,46.125,46.17,20172,44.8730722757348,44.9696358054868,44.5399280980905,44.5833816864789,20889.8743157129,0.0,1.0
2023-08-21,46.73,46.78,46.35,46.63,25003,45.1241374530899,45.1724192179659,44.7571960400324,45.0275739233379,25892.7983103197,0.0,1.0
2023-08-22,46.53,46.92,46.49,46.92,39626,44.931010393586,45.3076081596186,44.8923849816852,45.3076081596186,41036.1966901863,0.0,1.0
2023-08-23,46.96,47.0569,46.62,46.67,47548,45.3462335715194,45.439803631849,45.0179175703627,45.0661993352387,49240.1221477055,0.0,1.0
2023-08-24,46.38,47.2,46.38,47.04,23745,44.786165098958,45.5779860429241,44.786165098958,45.423484395321,24590.0290316579,0.0,1.0
2023-08-25,46.68,46.7809,46.16,46.62,29263,45.0758556882139,45.1732882897336,44.5737253335037,45.0179175703627,30304.4017499854,0.0,1.0
2023-08-28,47.0,47.03,46.7828,46.94,17563,45.3848589834202,45.4138280423458,45.1751229967989,45.326920865569,18188.0261058331,0.0,1.0
2023-08-29,47.67,47.69,47.04,47.04,19007,46.0318346327583,46.0511473387087,45.423484395321,45.423484395321,19683.4146896071,0.0,1.0
2023-08-30,47.77,47.84,47.63,47.63,14066,46.1283981625103,46.1959926333366,45.9932092208575,45.9932092208575,14566.576052192,0.0,1.0
2023-08-31,47.74,47.98,47.74,47.91,18937,46.0994291035847,46.3311815749894,46.0994291035847,46.263587104163,19610.9235532746,0.0,1.0
2023-09-01,47.86,48.04,47.725,47.97,29893,46.215305339287,46.3891196928405,46.0849445741219,46.3215252220142,30956.8219769782,0.0,1.0
2023-09-05,47.64,47.91,47.64,47.91,12854,46.0028655738327,46.263587104163,46.0028655738327,46.263587104163,13311.4438059773,0.0,1.0
2023-09-06,47.4,47.54,47.1759,47.5,22352,45.771113102428,45.9063020440807,45.5547142322539,45.86767663218,23147.4554186404,0.0,1.0
2023-09-07,47.2186,47.2853,47.142,47.18,14600,45.595946859458,45.6603547338025,45.521979195668,45.5586733369737,15119.5798636431,0.0,1.0
2023-09-08,47.39,47.48,47.21,47.21,11560,45.7614567494528,45.8483639262296,45.5876423958993,45.5876423958993,11971.3933714873,0.0,1.0
2023-09-11,47.5763,47.72,47.49,47.7,12630,45.9413546053807,46.0801163976343,45.8580202792048,46.0608036916839,13079.4721697132,0.0,1.0
2023-09-12,47.45,47.6778,47.39,47.57,10906,45.819394867304,46.0393665880789,45.7614567494528,45.9352711030063,11294.119040609,0.0,1.0
2023-09-13,47.48,47.5643,47.3701,47.48,23905,45.8483639262296,45.9297669818105,45.7422406070322,45.8483639262296,24755.7230575608,0.0,1.0
2023-09-14,47.95,48.01,47.67,47.67,30733,46.3022125160638,46.3601506339149,46.0318346327583,46.0318346327583,31826.7156129687,0.0,1.0
2023-09-15,47.42,47.79,47.375,47.79,17042,45.7904258083784,46.1477108684606,45.74697221999,46.1477108684606,17648.4849339867,0.0,1.0
2023-09-18,47.47,47.5781,47.34,47.34,16714,45.8387075732544,45.9430927489162,45.7131749845768,45.7131749845768,17308.8121808856,0.0,1.0
2023-09-19,47.37,47.44,47.12,47.44,17893,45.7421440435024,45.8097385143288,45.5007352191225,45.8097385143288,18529.7700342579,0.0,1.0
2023-09-20,46.97,47.56,46.94,47.56,32918,45.3558899244946,45.9256147500311,45.326920865569,45.9256147500311,34089.4746542057,0.0,1.0
2023-09-21,46.28,46.64,46.265,46.64,32835,44.6896015692061,45.0372302763131,44.6751170397433,45.0372302763131,34003.5208782685,0.0,1.0
2023-09-22,46.19,46.52,46.16,46.37,25477,44.6026943924293,44.9213540406108,44.5737253335037,44.7765087459828,26383.6668620572,0.0,1.0
2023-09-25,46.14,46.165,45.78,45.78,21484,44.76202421652,44.7862775889824,44.4127756530622,44.4127756530622,22145.3738375433,0.215,1.0
2023-09-26,45.5394,45.9,45.48,45.79,19081,44.1793611964845,44.5291918408815,44.1217351835139,44.4224770020471,19668.3987243606,0.0,1.0
2023-09-27,45.62,45.7231,45.191,45.72,40006,44.2575540693031,44.3575749773378,43.8413661978491,44.3545675591525,41237.5640357827,0.0,1.0
2023-09-28,45.94,46.06,45.5485,45.6,26553,44.5679972368212,44.6844134246405,44.1881894240608,44.2381513713332,27370.420382996,0.0,1.0
2023-09-29,45.75,46.29,45.5904,46.29,45978,44.3836716061073,44.9075444512942,44.2288380763077,44.9075444512942,47393.408969585,0.0,1.0
2023-10-02,45.63,45.75,45.365,45.75,35012,44.267255418288,44.3836716061073,44.0101696701871,44.3836716061073,36089.8263265716,0.0,1.0
2023-10-03,45.0335,45.4399,44.9193,45.4399,54115,43.6885699513363,44.0828327740843,43.5777805459282,44.0828327740843,55780.902309563,0.0,1.0
2023-10-04,45.28,45.3,44.858,45.05,22241,43.9277082038151,43.947110901785,43.5183112766505,43.7045771771614,22925.6776913423,0.0,1.0
2023-10-05,45.21,45.29,44.947,45.13,24968,43.8597987609205,43.9374095528,43.6046532826165,43.782187969041,25736.626977089,0.0,1.0
2023-10-06,45.7469,45.91,44.99,45.03,12423,44.380664187922,44.5388931898664,43.6463690832518,43.6851744791915,12805.4356350679,0.0,1.0
2023-10-09,46.13,46.1852,45.6,45.6,26650,44.7523228675351,44.805874313932,44.2381513713332,44.2381513713332,27470.4064778685,0.0,1.0
2023-10-10,46.37,46.64,46.245,46.27,19862,44.9851552431737,45.2470916657671,44.8638883808619,44.8881417533243,20473.441405757,0.0,1.0
2023-10-11,46.4911,46.51,46.1994,46.4,15308,45.1026385793813,45.1209741289629,44.8196502294906,45.0142592901285,15779.2488691637,0.0,1.0
2023-10-12,46.21,46.63,46.0844,46.63,19199,44.8299336594146,45.2373903167822,44.7080847161638,45.2373903167822,19790.0312933808,0.0,1.0
2023-10-13,46.04,46.5188,45.8764,46.46,78325,44.6650107266706,45.1295113160696,44.506296657277,45.0724673840382,80736.1946483697,0.0,1.0
2023-10-16,46.51,46.58,46.24,46.24,35820,45.1209741289629,45.1888835718575,44.8590377063695,44.8590377063695,36922.700189015,0.0,1.0
2023-10-17,46.63,46.7964,46.17,46.17,26717,45.2373903167822,45.3988207638916,44.7911282634749,44.7911282634749,27539.4690382444,0.0,1.0
2023-10-18,46.07,46.53,45.9501,46.44,27391,44.6941147736255,45.1403768269328,44.577795599296,45.0530646860683,28234.2177799361,0.0,1.0
2023-10-19,45.7194,46.28,45.608,46.2,42263,44.3539854782134,44.8978431023092,44.2459124505212,44.8202323104297,43564.0446144149,0.0,1.0
2023-10-20,45.132,45.4928,45.12,45.4928,16200,43.7841282388379,44.1341529102146,43.772486620056,44.1341529102146,16698.7086281978,0.0,1.0
2023-10-23,44.97,45.2661,44.81,44.94,64258,43.6269663852819,43.914223328726,43.4717448015228,43.5978623383271,66236.1493228846,0.0,1.0
2023-10-24,45.22,45.3783,45.0399,45.27,45935,43.8695001099054,44.0230724643371,43.6947788146866,43.9180068548301,47349.0852368064,0.0,1.0
2023-10-25,44.5221,44.9,44.48,44.9,23137,43.1924429642464,43.5590569423873,43.1516002850198,43.5590569423873,23849.2605883093,0.0,1.0
2023-10-26,44.02,44.42,43.96,44.31,69491,42.7053382317125,43.0933921911101,42.6471301378028,42.9866773522758,71630.2445235857,0.0,1.0
2023-10-27,43.69,44.0895,43.6,44.0662,22597,42.3851937152094,42.7727626071578,42.2978815743449,42.7501584640229,23292.6369673694,0.0,1.0
2023-10-30,44.25,44.32,43.9195,44.04,29533,42.9284692583661,42.9963787012607,42.6078396744138,42.7247409296823,30442.1581429978,0.0,1.0
2023-10-31,44.49,44.54,44.18,44.38,58413,43.1613016340047,43.2098083789294,42.8605598154715,43.0545867951704,60211.2140184516,0.0,1.0
2023-11-01,44.95,45.0221,44.6,44.63,82268,43.607563687312,43.6775104134934,43.2680164728391,43.2971205197939,84800.5778657144,0.0,1.0
2023-11-02,45.79,45.79,45.27,45.27,60290,44.4224770020471,44.4224770020471,43.9180068548301,43.9180068548301,62145.9964934594,0.0,1.0
2023-11-03,46.2093,46.3201,46.045,46.07,25214,44.8292545649857,44.9367455117388,44.6698614011631,44.6941147736255,25990.1999599616,0.0,1.0
2023-11-06,46.19,46.335,46.02,46.32,30425,44.8105309614448,44.9512005217264,44.6456080287008,44.936648498249,31361.6179020319,0.0,1.0
2023-11-07,46.1835,46.29,46.0266,46.0266,40509,44.8042250846045,44.9075444512942,44.6520109190308,44.6520109190308,41756.0486308434,0.0,1.0
2023-11-08,46.22,46.3179,45.98,46.23,33793,44.8396350083996,44.9346112149622,44.606802632761,44.8493363573845,34833.3000415238,0.0,1.0
2023-11-09,45.8434,46.32,45.81,46.32,24709,44.4742822056267,44.936648498249,44.441879700017,44.936648498249,25469.6537959345,0.0,1.0
2023-11-10,46.52,46.55,45.915,46.03,18463,45.1306754779478,45.1597795249026,44.5437438643589,44.6553093776857,19031.3739137293,0.0,1.0
2023-11-13,46.475,46.5854,46.33,46.33,99618,45.0870194075156,45.1941223003093,44.9463498472339,44.9463498472339,102684.688649617,0.0,1.0
2023-11-14,47.355,47.4962,47.07,47.07,264061,45.9407381181904,46.0777211658578,45.6642496721196,45.6642496721196,272189.981424107,0.0,1.0
2023-11-15,47.48,47.6703,47.44,47.5284,28625,46.0620049805022,46.2466216516856,46.0231995845624,46.1089595095893,29506.2058322321,0.0,1.0
2023-11-16,47.4352,47.5021,47.2306,47.45,37904,46.0185429370497,46.0834449617589,45.8200533368178,46.0329009335474,39070.8550520498,0.0,1.0
2023-11-17,47.5818,47.6399,47.44,47.53,37337,46.1607647131689,46.2171295507714,46.0231995845624,46.1105117254269,38486.4002500629,0.0,1.0
2023-11-20,47.8725,48.0,47.56,47.56,32199,46.4427829281612,46.5664751277192,46.1396157723817,46.1396157723817,33190.2295752678,0.0,1.0
2023-11-21,47.7654,47.8199,47.6901,47.75,20307,46.3388814805324,46.3917538325004,46.2658303226758,46.3239414030956,20932.1405007909,0.0,1.0
2023-11-22,48.0,48.05,47.8451,47.92,29215,46.5664751277192,46.6149818726439,46.4162012319424,46.4888643358396,30114.3686773331,0.0,1.0
2023-11-24,48.0056,48.0446,47.9806,48.02,44633,46.5719078831507,46.609743144192,46.5476545106884,46.5858778256891,46007.0038396513,0.0,1.0
2023-11-27,47.8733,47.98,47.8315,47.86,14909,46.44355903608,46.5470724297493,46.4030073973229,46.43065624193,15367.965860358,0.0,1.0
2023-11-28,47.9333,48.05,47.78,47.7882,17968,46.5017671299896,46.6149818726439,46.3530454500505,46.3610005562181,18521.1355945344,0.0,1.0
2023-11-29,47.8796,48.28,47.87,48.19,28751,46.4496708859405,46.8381128992975,46.4403575909149,46.7508007584331,29636.0846771181,0.0,1.0
2023-11-30,48.0821,48.0821,47.81,47.97,17416,46.6461232028855,46.6461232028855,46.3821494970053,46.5373710807643,17952.1425597958,0.0,1.0
2023-12-01,48.39,48.44,47.99,47.99,20901,46.9448277381319,46.9933344830566,46.5567737787342,46.5567737787342,21544.4264838248,0.0,1.0
2023-12-04,48.183,48.2,47.9864,48.06,16710,46.7440098141436,46.760502107418,46.5532812930997,46.6246832216288,17224.408714641,0.0,1.0
2023-12-05,48.06,48.21,47.98,47.98,23473,46.6246832216288,46.7702034564029,46.5470724297493,46.5470724297493,24195.604174672,0.0,1.0
2023-12-06,47.88,48.269,47.8499,48.2294,67995,46.4500589398999,46.8274414154141,46.4208578794552,46.7890240734337,70088.1909366855,0.0,1.0
2023-12-07,48.3004,48.35,48.09,48.09,22479,46.8579036512268,46.9060223421921,46.6537872685836,46.6537872685836,23171.0043983492,0.0,1.0
2023-12-08,48.5,48.58,48.21,48.21,35233,47.0515425769662,47.1291533688458,46.7702034564029,46.7702034564029,36317.6296973637,0.0,1.0
2023-12-11,48.7,48.7,48.48,48.4999,25101,47.2455695566651,47.2455695566651,47.0321398789964,47.0514455634764,25873.7213133575,0.0,1.0
2023-12-12,48.7823,48.82,48.47,48.55,43134,47.3254116588111,47.3619857444844,47.0224385300114,47.1000493218909,44461.8578993014,0.0,1.0
2023-12-13,49.49,49.51,48.77,48.77,92847,48.0119761264755,48.0313788244453,47.3134789995597,47.3134789995597,95705.2469137207,0.0,1.0
2023-12-14,49.8227,49.96,49.625,49.7,22707,48.3347400072045,48.4679395287677,48.1429443377722,48.2157044551592,23406.0232605238,0.0,1.0
2023-12-15,49.8236,49.85,49.65,49.74,17177,48.3356131286131,48.3612246899333,48.1671977102345,48.254509851099,17705.7850683057,0.0,1.0
2023-12-18,50.04,50.1,49.94,49.95,29114,48.5455503206472,48.6037584145569,48.4485368307978,48.4582381797828,30010.2594445278,0.0,1.0
2023-12-19,50.3349,50.34,50.11,50.14,36615,48.8316431022131,48.8365907901955,48.6134597635418,48.6425638104966,37742.1738531766,0.0,1.0
2023-12-20,49.67,50.4699,49.67,50.3199,15220,48.1866004082044,48.9626113135099,48.1866004082044,48.8170910787357,15688.5398346401,0.0,1.0
2023-12-21,50.15,50.15,49.73,50.05,24074,48.6522651594816,48.6522651594816,48.244808502114,48.5552516696322,24815.1056490884,0.0,1.0
2023-12-22,50.01,50.1782,49.85,50.0,23672,48.749278649331,48.9132384307511,48.5933121509528,48.7395307431824,24284.1894854632,0.24,1.0
2023-12-26,50.22,50.31,50.09,50.11,34596,48.9539846784524,49.0417158337901,48.8272618985201,48.8467577108174,35490.698692087,0.0,1.0
2023-12-27,50.24,50.26,50.1,50.12,45600,48.9734804907497,48.9929763030469,48.8370098046687,48.856505616966,46779.276805387,0.0,1.0
2023-12-28,50.27,50.34,50.21,50.21,33579,49.0027242091956,49.070959552236,48.9442367723037,48.9442367723037,34447.3977159669,0.0,1.0
2023-12-29,50.115,50.3,49.93,50.3,54233,48.8516316638917,49.0319679276415,48.6712954001419,49.0319679276415,55635.5376970736,0.0,1.0
2024-01-02,49.95,50.0701,49.785,49.83,209258,48.6907912124392,48.8078635652843,48.5299507609867,48.5738163386555,214669.690915388,0.0,1.0
2024-01-03,49.6758,49.93,49.63,49.74,152319,48.4235036258436,48.6712954001419,48.3788582156828,48.4860851833178,156258.172449994,0.0,1.0
2024-01-04,49.46,49.89,49.46,49.67,73028,48.213143811156,48.6323037755474,48.213143811156,48.4178498402774,74916.601459294,0.0,1.0
2024-01-05,49.61,49.829,49.46,49.52,29963,48.3593624033855,48.5728415480407,48.213143811156,48.2716312480478,30737.8831342064,0.0,1.0
2024-01-08,50.2,50.2,49.5774,49.62,51426,48.9344888661551,48.9344888661551,48.327584229341,48.3691103095342,52755.9449340753,0.0,1.0
2024-01-09,50.05,50.14,49.84,49.96,27195,48.7882702739255,48.8760014292633,48.5835642448042,48.7005391185878,27898.2989632128,0.0,1.0
2024-01-10,50.2388,50.3099,50.05,50.11,310656,48.9723107420118,49.0416183547286,48.7882702739255,48.8467577108174,318689.9784047,0.0,1.0
2024-01-11,50.1991,50.388,49.86,50.31,19400,48.9336115546017,49.1177495017495,48.6030600571015,49.0417158337901,19901.7098689585,0.0,1.0
2024-01-12,50.2353,50.455,50.11,50.32,208469,48.9688989748598,49.1830604729453,48.8467577108174,49.0514637399387,213860.286323295,0.0,1.0
2024-01-16,49.95,50.13,49.8037,50.03,39877,48.6907912124392,48.8662535231146,48.5481793454846,48.7687744616283,40908.2723940443,0.0,1.0
2024-01-17,49.6914,49.7445,49.4666,49.59,48402,48.4387103594354,48.4904717410847,48.2195774292141,48.3398665910883,49653.7402617181,0.0,1.0
2024-01-18,50.0419,50.1,49.69,49.85,69193,48.7803744699452,48.8370098046687,48.4373456525746,48.5933121509528,70982.4232455075,0.0,1.0
2024-01-19,50.66,50.665,50.09,50.09,30546,49.3828925489924,49.3877665020667,48.8272618985201,48.8272618985201,31335.9602916086,0.0,1.0
2024-01-22,50.8,50.95,50.74,50.79,22660,49.5193632350733,49.6655818273028,49.4608757981815,49.5096153289247,23246.0178160103,0.0,1.0
2024-01-23,50.99,50.99,50.78,50.82,29736,49.7045734518974,49.7045734518974,49.499867422776,49.5388590473706,30505.0126115129,0.0,1.0
2024-01-24,51.0,51.3276,50.99,51.21,100333,49.714321358046,50.0336627634753,49.7045734518974,49.9190273871674,102927.745169186,0.0,1.0
2024-01-25,51.41,51.41,51.1508,51.22,66434,50.1139855101401,50.1139855101401,49.8613197827675,49.928775293316,68152.071826515,0.0,1.0
2024-01-26,51.43,51.54,51.33,51.33,24382,50.1334813224374,50.2407082900724,50.036002260951,50.036002260951,25012.5510322137,0.0,1.0
2024-01-29,51.731,51.7655,51.3964,51.44,67871,50.4268932975113,50.4605235737241,50.100728357778,50.143229228586,69626.2345626848,0.0,1.0
2024-01-30,51.8603,51.9199,51.64,51.64,19026,50.5529337240132,50.6110312446591,50.3381873515588,50.3381873515588,19518.0377302477,0.0,1.0
2024-01-31,51.0,51.63,51.0,51.63,28943,49.714321358046,50.3284394454101,49.714321358046,50.3284394454101,29691.5045740859,0.0,1.0
2024-02-01,51.48,51.48,50.9999,51.16,85023,50.1822208531806,50.1822208531806,49.7142238789845,49.8702878564242,87221.8081540443,0.0,1.0
2024-02-02,52.0814,52.23,51.59,51.59,49687,50.7684599289596,50.9133138143283,50.2894478208156,50.2894478208156,50971.9720752032,0.0,1.0
2024-02-05,51.82,51.97,51.615,51.91,68525,50.5136496622342,50.6598682544638,50.3138175861872,50.6013808175719,70297.147874762,0.0,1.0
2024-02-06,51.9166,51.965,51.77,51.94,19570,50.60781443563,50.6549943013894,50.464910131491,50.6306245360178,20076.1062956453,0.0,1.0
2024-02-07,52.2802,52.3299,52.0543,52.19,12299,50.9622483031945,51.0106953967532,50.7420431032968,50.8743221897338,12617.0685401196,0.0,1.0
2024-02-08,52.36,52.36,52.2109,52.31,26577,51.0400365942606,51.0400365942606,50.8946953135844,50.9912970635174,27264.3166591397,0.0,1.0
2024-02-09,52.5708,52.63,52.3877,52.42,26073,51.2455224558738,51.3032300602738,51.0670382942923,51.0985240311524,26747.2825470802,0.0,1.0
2024-02-12,52.6439,52.8942,52.55,52.55,55102,51.3167796498204,51.5607697407207,51.2252468110847,51.2252468110847,56527.0111958429,0.0,1.0
2024-02-13,51.94,52.09,51.57,51.99,32195,50.6306245360178,50.7768431282474,50.2699520085183,50.679364066761,33027.6056304701,0.0,1.0
2024-02-14,52.37,52.37,51.94,52.19,30640,51.0497845004092,51.0497845004092,50.6306245360178,50.8743221897338,31432.3912569531,0.0,1.0
2024-02-15,52.7785,52.81,52.39,52.39,24256,51.447986466581,51.4786923709492,51.0692803127065,51.0692803127065,24883.2925041989,0.0,1.0
2024-02-16,52.4993,52.8161,52.47,52.72,32304,51.1758249269111,51.4846385936999,51.1472635618956,51.3909612156115,33139.4245158163,0.0,1.0
2024-02-20,52.235,52.3136,52.14,52.28,42624,50.9181877674026,50.9948063097309,50.8255826589906,50.9620533450715,43726.3134770355,0.0,1.0
2024-02-21,52.3955,52.3955,52.0801,52.18,27045,51.0746416610882,51.0746416610882,50.7671927011602,50.8645742835851,27744.419763195,0.0,1.0
2024-02-22,53.29,53.37,52.9037,52.97,37884,51.9465918660838,52.0245751152729,51.5700302515619,51.6346588693274,38863.7307564755,0.0,1.0
2024-02-23,53.34,53.48,53.2928,53.36,19770,51.995331396827,52.1318020829079,51.9493212798054,52.0148272091242,20281.2785623356,0.0,1.0
2024-02-26,53.1101,53.35,53.11,53.34,28172,51.7712270344698,52.0050793029756,51.7711295554083,51.995331396827,28900.5654859948,0.0,1.0
2024-02-27,53.2181,53.22,53.02,53.18,71754,51.8765044208751,51.8783565230433,51.6833984000706,51.8393648984488,73609.6541204768,0.0,1.0
2024-02-28,53.13,53.215,53.025,53.09,67324,51.7906253677056,51.873482569969,51.6882723531449,51.751633743111,69065.0884132868,0.0,1.0
2024-02-29,53.45,53.5,53.0601,53.33,29816,52.102558364462,52.1512978952051,51.7224875037266,51.9855834906783,30587.081518189,0.0,1.0
2024-03-01,53.79,53.7999,53.4,53.4,38537,52.4339871735156,52.4436376006027,52.0538188337188,52.0538188337188,39533.6182072193,0.0,1.0
2024-03-04,53.7,53.835,53.64,53.64,61504,52.3462560181779,52.4778527511845,52.287768581286,52.287768581286,63094.5754525992,0.0,1.0
2024-03-05,53.28,53.6,53.07,53.49,232946,51.9368439599351,52.2487769566915,51.7321379308138,52.1415499890565,238970.294182186,0.0,1.0
2024-03-06,53.5487,53.77,53.45,53.64,43451,52.198770198149,52.4144913612183,52.102558364462,52.287768581286,44574.7007997998,0.0,1.0
2024-03-07,54.0431,54.1001,53.82,53.82,29693,52.6807066781376,52.7362697431848,52.4632308919615,52.4632308919615,30460.9005741745,0.0,1.0
2024-03-08,53.85,54.34,53.76,54.13,13972,52.4924746104074,52.9701220116906,52.4047434550697,52.7654159825692,14333.3345509839,0.0,1.0
2024-03-11,53.85,53.85,53.51,53.64,39012,52.4924746104074,52.4924746104074,52.1610458013538,52.287768581286,40020.9023406088,0.0,1.0
2024-03-12,54.36,54.3913,53.8999,54.0894,25346,52.9896178239879,53.0201287702331,52.5411166620891,52.7258394836058,26001.481357661,0.0,1.0
2024-03-13,54.38,54.5,54.25,54.33,89100,53.0091136362852,53.1260885100688,52.8823908563529,52.960374105542,91404.2448105259,0.0,1.0
2024-03-14,54.28,54.4695,53.98,54.44,31474,52.9116345747988,53.0963573963154,52.6191973903397,53.067601073177,32287.9596090516,0.0,1.0
2024-03-15,53.98,54.13,53.92,54.01,39874,52.6191973903397,52.7654159825692,52.5607099534479,52.6484411087856,40905.1948100439,0.0,1.0
2024-03-18,54.3233,54.51,54.3228,54.38,25553,52.9538430084224,53.1358364162174,52.9533556131149,53.0091136362852,26213.8346536854,0.0,1.0
2024-03-19,54.6049,54.64,54.25,54.28,31427,53.228344045568,53.2625591961497,52.8823908563529,52.9116345747988,32239.7441263793,0.0,1.0
2024-03-20,55.13,55.16,54.5952,54.66,24054,53.7402065974329,53.7694503158788,53.2188885766038,53.282055008447,24676.0685148417,0.0,1.0
2024-03-21,55.4,55.535,55.36,55.49,38620,54.0034000634461,54.1349967964527,53.9644084388515,54.0911312187838,39618.7646978958,0.0,1.0
2024-03-22,55.1253,55.2125,55.09,55.16,25543,53.9354571575901,54.0207750037359,53.9009190845517,53.9694081812284,26106.4912045869,0.205,1.0
2024-03-25,54.93,55.04,54.92,54.92,63176,53.7443725778621,53.8519983012112,53.734588421194,53.734588421194,64569.693784637,0.0,1.0
2024-03-26,54.827,55.08,54.827,55.08,31598,53.6435957641807,53.8911349278836,53.6435957641807,53.8911349278836,32295.067497261,0.0,1.0
2024-03-27,55.31,55.32,54.945,55.2,67241,54.1161705312498,54.1259546879179,53.7590488128643,54.0085448079008,68724.3696937568,0.0,1.0
2024-03-28,55.4,55.5206,55.31,55.31,61364,54.2042279412627,54.32222487068,54.1161705312498,54.1161705312498,62717.7201690589,0.0,1.0
2024-04-01,55.38,55.56,55.2499,55.56,39253,54.1846596279265,54.3607744479523,54.0573677496746,54.3607744479523,40118.9405807325,0.0,1.0
2024-04-02,55.07,55.07,54.85,55.04,25088,53.8813507712155,53.8813507712155,53.6660993245173,53.8519983012112,25641.4536797039,0.0,1.0
2024-04-03,55.17,55.28,55.01,55.07,189598,53.9791923378965,54.0868180612456,53.8226458312069,53.8813507712155,193780.625588508,0.0,1.0
2024-04-04,54.55,55.59,54.53,55.49,26721,53.3725746244744,54.3901269179566,53.3530063111382,54.2922853512756,27310.4784668115,0.0,1.0
2024-04-05,55.13,55.25,54.63,54.63,40532,53.9400557112241,54.0574655912413,53.4508478778192,53.4508478778192,41426.1559528762,0.0,1.0
2024-04-08,55.12,55.25,55.0911,55.12,19735,53.930271554556,54.0574655912413,53.9019953417852,53.930271554556,20170.3638539922,0.0,1.0
2024-04-09,55.2,55.3247,54.7,55.32,50951,54.0085448079008,54.130553241552,53.5193369744959,54.1259546879179,52075.0042424503,0.0,1.0
2024-04-10,54.65,54.81,54.415,54.56,75938,53.4704161911554,53.626962697845,53.2404885094551,53.3823587811425,77613.2298122351,0.0,1.0
2024-04-11,54.95,55.0599,54.4,54.8,38948,53.7639408911983,53.8714687729807,53.2258122744529,53.6171785411768,39807.2121299868,0.0,1.0
2024-04-12,54.0914,54.6,53.9554,54.5,77454,52.9238731996754,53.4214954078149,52.7908086689893,53.3236538411339,79162.6735215157,0.0,1.0
2024-04-15,53.56,54.56,53.44,54.55,35665,52.4039431143327,53.3823587811425,52.2865332343155,53.3725746244744,36451.7875273692,0.0,1.0
2024-04-16,53.4135,53.64,53.23,53.4393,23404,52.2606052191451,52.4822163676775,52.0810659442855,52.2858483433488,23920.3038073896,0.0,1.0
2024-04-17,53.18,53.617,53.01,53.59,57413,52.032145160945,52.4597128073409,51.8658144975873,52.433295584337,58679.5591562835,0.0,1.0
2024-04-18,53.19,53.5865,53.1,53.32,63135,52.0419293176131,52.4298711295032,51.9538719076002,52.1691233542983,64527.7893043728,0.0,1.0
2024-04-19,52.92,53.2858,52.8,53.15,45479,51.7777570875744,52.1356615384935,51.6603472075573,52.0027926909407,46482.2892179231,0.0,1.0
2024-04-22,53.38,53.62,52.98,53.25,30459,52.2278282943069,52.4626480543413,51.836462027583,52.1006342576217,31130.9405943121,0.0,1.0
2024-04-23,53.97,54.025,53.53,53.53,35791,52.8050935377247,52.8589063993993,52.3745906443284,52.3745906443284,36580.5671496446,0.0,1.0
2024-04-24,54.01,54.09,53.735,54.09,25482,52.8442301643971,52.9225034177419,52.5751658560244,52.9225034177419,26044.1455144378,0.0,1.0
2024-04-25,53.61,53.68,53.03,53.14,27286,52.4528638976732,52.5213529943499,51.8853828109235,51.9930085342726,27887.9426460619,0.0,1.0
2024-04-26,54.0861,54.1962,53.93,53.95,17956,52.9186875966413,53.0264111615571,52.7659569110523,52.7855252243885,18352.1182347243,0.0,1.0
2024-04-29,54.18,54.25,54.04,54.22,40625,53.0105608277548,53.0790499244315,52.8735826344014,53.0496974544272,41521.2075788413,0.0,1.0
2024-04-30,53.28,54.0252,53.28,53.95,15135,52.129986727626,52.8591020825326,52.129986727626,52.7855252243885,15468.8855804495,0.0,1.0
2024-05-01,53.16,53.7975,53.1049,53.24,20280,52.0125768476088,52.6363168352,51.9586661443676,52.0908501009536,20727.3868233576,0.0,1.0
2024-05-02,53.59,53.66,53.19,53.51,211060,52.433295584337,52.5017846810137,52.0419293176131,52.3550223309922,215716.087916068,0.0,1.0
2024-05-03,54.16,54.22,53.85,54.14,53106,52.9909925144186,53.0496974544272,52.6876836577075,52.9714242010824,54277.5446075556,0.0,1.0
2024-05-06,54.6,54.6,54.38,54.38,53382,53.4214954078149,53.4214954078149,53.2062439611167,53.2062439611167,54559.6333039682,0.0,1.0
2024-05-07,54.7325,54.825,54.66,54.76,22247,53.5511354836672,53.6416389328471,53.4802003478235,53.5780419145045,22737.7798155442,0.0,1.0
2024-05-08,54.78,54.8,54.53,54.53,30443,53.5976102278407,53.6171785411768,53.3530063111382,53.3530063111382,31114.5876264041,0.0,1.0
2024-05-09,55.11,55.11,54.79,54.81,21463,53.9204873978879,53.9204873978879,53.6073943845088,53.626962697845,21936.4843880534,0.0,1.0
2024-05-10,55.2298,55.28,55.06,55.23,11047,54.0377015947717,54.0868180612456,53.8715666145474,54.0378972779051,11290.7022799621,0.0,1.0
2024-05-13,55.23,55.41,55.1054,55.41,13903,54.0378972779051,54.2140120979308,53.9159866858206,54.2140120979308,14209.7070515355,0.0,1.0
2024-05-14,55.44,55.48,55.19,55.27,17799,54.2433645679351,54.2825011946075,53.9987606512327,54.0770339045775,18191.6547371273,0.0,1.0
2024-05-15,56.07,56.09,55.62,55.65,44260,54.8597664380253,54.8793347513615,54.4194793879609,54.4488318579652,45236.3974754342,0.0,1.0
2024-05-16,55.91,56.18,55.9,56.0,52474,54.7032199313357,54.9673921613744,54.6934357746676,54.7912773413486,53631.6023751906,0.0,1.0
2024-05-17,56.0209,56.04,55.86,55.89,24335,54.8117262287849,54.830413968021,54.6542991479952,54.6836516179995,24871.8421275349,0.0,1.0
2024-05-20,55.98,56.21,55.935,55.99,51750,54.7717090280124,54.9967446313787,54.727680323006,54.7814931846805,52891.6305773548,0.0,1.0
2024-05-21,56.08,56.1,55.92,55.98,192946,54.8695505946934,54.8891189080296,54.7130040880038,54.7717090280124,197202.484123252,0.0,1.0
2024-05-22,55.87,56.01,55.66,56.0,289939,54.6640833046633,54.8010614980167,54.4586160146333,54.7912773413486,296335.197641887,0.0,1.0
2024-05-23,55.32,56.17,55.23,56.17,39667,54.1259546879179,54.9576080047063,54.0378972779051,54.9576080047063,40542.0736253514,0.0,1.0
2024-05-24,55.6183,55.75,55.51,55.51,36138,54.4178160813273,54.5466734246462,54.3118536646118,54.3118536646118,36935.2221411487,0.0,1.0
2024-05-28,55.55,55.74,55.33,55.74,73753,54.3509902912842,54.5368892679781,54.135738844586,54.5368892679781,75380.0276323024,0.0,1.0
2024-05-29,55.12,55.26,55.07,55.23,43945,53.930271554556,54.0672497479094,53.8813507712155,54.0378972779051,44914.448419746,0.0,1.0
2024-05-30,54.9,55.1,54.85,55.0,50913,53.7150201078578,53.9107032412198,53.6660993245173,53.8128616745388,52036.1659436689,0.0,1.0
2024-05-31,55.57,55.57,54.6023,55.07,36078,54.3705586046204,54.3705586046204,53.4237457638486,53.8813507712155,36873.8985114938,0.0,1.0
2024-06-03,55.369,55.6322,54.9803,55.6322,37885,54.1738970555916,54.431416059096,53.7935868859027,54.431416059096,38720.7618246007,0.0,1.0
2024-06-04,55.4,55.45,55.08,55.23,33078,54.2042279412627,54.2531487246032,53.8911349278836,54.0378972779051,33807.7170287486,0.0,1.0
2024-06-05,55.92,55.92,55.5499,55.57,44487,54.7130040880038,54.7130040880038,54.3508924497175,54.3705586046204,45468.4052076287,0.0,1.0
2024-06-06,55.94,56.0123,55.81,55.95,20098,54.73257240134,54.8033118540504,54.6053783646547,54.7423565580081,20541.3718134044,0.0,1.0
2024-06-07,55.9152,56.16,55.746,55.78,42056,54.7083076928031,54.9478238480382,54.5427597619789,54.5760258946505,42983.7761461108,0.0,1.0
2024-06-10,56.0382,56.0499,55.74,55.75,53553,54.8286528198207,54.8401002831224,54.5368892679781,54.5466734246462,54734.4056484847,0.0,1.0
2024-06-11,56.07,56.07,55.6361,55.94,26447,54.8597664380253,54.8597664380253,54.4352318801965,54.73257240134,27030.4338913875,0.0,1.0
2024-06-12,56.43,56.7197,56.33,56.6,35437,55.2119960780768,55.4954430967516,55.1141545113958,55.3783267414345,36218.7577346806,0.0,1.0
2024-06-13,56.4691,56.55,56.2023,56.55,35270,55.2502521306491,55.329405958094,54.9892108307442,55.329405958094,36048.0736321411,0.0,1.0
2024-06-14,56.4,56.4,56.1503,56.22,31064,55.1826436080725,55.1826436080725,54.9383332160701,55.0065287880468,31749.2871933324,0.0,1.0
2024-06-17,56.8,56.9185,56.2845,56.33,101144,55.5740098747964,55.6899521313134,55.069636598556,55.1141545113958,103375.28663026,0.0,1.0
2024-06-18,56.92,56.96,56.85,56.89,21674,55.6914197548136,55.730556381486,55.6229306581369,55.6620672848093,22152.1391523399,0.0,1.0
2024-06-20,56.92,57.0698,56.8004,56.87,55796,55.6914197548136,55.8379864217017,55.5744012410632,55.6424989714731,57026.8873370838,0.0,1.0
2024-06-21,56.8617,56.92,56.81,56.89,25999,55.6343781214386,55.6914197548136,55.5837940314645,55.6620672848093,26572.5507899642,0.0,1.0
2024-06-24,56.96,57.252,56.92,56.92,49823,55.730556381486,56.0162537561945,55.6914197548136,55.6914197548136,50922.1200049381,0.0,1.0
2024-06-25,56.81,56.81,56.6,56.79,49041,55.8039375564968,55.8039375564968,55.5976564988156,55.7842917414795,49925.136683758,0.225,1.0
2024-06-26,56.89,56.89,56.63,56.68,47662,55.8825208165658,55.8825208165658,55.6271252213415,55.6762397588846,48521.2753537096,0.0,1.0
2024-06-27,56.98,56.98,56.76,56.9,38341,55.9709269841434,55.9709269841434,55.7548230189536,55.8923437240744,39032.2315122442,0.0,1.0
2024-06-28,56.88,57.35,56.85,57.13,27582,55.8726979090571,56.3343745619625,55.8432291865313,56.1182705967727,28079.2626580089,0.0,1.0
2024-07-01,56.9818,57.03,56.76,56.97,48463,55.9726951074949,56.0200415216865,55.7548230189536,55.9611040766347,49336.7161987922,0.0,1.0
2024-07-02,57.32,57.32,56.86,56.86,19391,56.3049058394366,56.3049058394366,55.8530520940399,55.8530520940399,19740.5910449369,0.0,1.0
2024-07-03,57.4418,57.46,57.3063,57.36,30856,56.4245488528917,56.4424265445574,56.2914484561498,56.3441974694711,31412.288034788,0.0,1.0
2024-07-05,57.7251,57.7251,57.43,57.43,34398,56.702831822611,56.702831822611,56.4129578220315,56.4129578220315,35018.1450551153,0.0,1.0
2024-07-08,57.71,57.86,57.6117,57.8,27360,56.687999232273,56.8353428449023,56.5914400514632,56.7764053998506,27853.260326413,0.0,1.0
2024-07-09,57.7485,57.93,57.73,57.765,20903,56.7258174261812,56.9041031974627,56.7076450472902,56.7420252235704,21279.8501682387,0.0,1.0
2024-07-10,58.31,58.31,57.77,57.77,35091,57.2773736827905,57.2773736827905,56.7469366773247,56.7469366773247,35723.6388199619,0.0,1.0
2024-07-11,58.02,58.3,57.88,58.26,36250,56.9925093650403,57.2675507752818,56.8549886599196,57.2282591452473,36903.5338754559,0.0,1.0
2024-07-12,58.15,58.549,58.01,58.01,34683,57.1202071626525,57.5121411722466,56.9826864575317,56.9826864575317,35308.2831835154,0.0,1.0
2024-07-15,58.42,58.75,58.33,58.37,31498,57.3854256653853,57.7095816131699,57.2970194978077,57.3363111278422,32065.8623450789,0.0,1.0
2024-07-16,58.9385,58.95,58.58,58.58,18848,57.8947434197075,57.9060397633424,57.5425921855233,57.5425921855233,19187.8015581956,0.0,1.0
2024-07-17,58.3994,58.6,58.33,58.36,82950,57.3651904759176,57.5622380005406,57.2970194978077,57.3264882203336,84445.4657922499,0.0,1.0
2024-07-18,57.95,58.62,57.7739,58.41,47761,56.92374901248,57.5818838155578,56.7507676112531,57.3756027578767,48622.0601772592,0.0,1.0
2024-07-19,57.4537,57.94,57.45,57.82,26821,56.4362381128269,56.9139261049713,56.4326036370487,56.7960512148678,27304.5429537545,0.0,1.0
2024-07-22,57.97,57.99,57.64,57.8,108172,56.9433948274972,56.9630406425145,56.6192388797126,56.7764053998506,110122.181141402,0.0,1.0
2024-07-23,57.7704,58.05,57.77,57.93,32701,56.7473295936251,57.0219780875662,56.7469366773247,56.9041031974627,33290.5506554836,0.0,1.0
2024-07-24,56.79,57.4,56.72,57.34,29734,55.7842917414795,56.3834890995056,55.7155313889191,56.3245516544539,30270.0600345601,0.0,1.0
2024-07-25,56.6,57.36,56.6,56.78,54879,55.5976564988156,56.3441974694711,55.5976564988156,55.7744688339709,55868.3871876177,0.0,1.0
2024-07-26,57.26,57.5199,57.0,57.07,72551,56.2459683943849,56.501265760534,55.9905727991606,56.059333151721,73858.9872054674,0.0,1.0
2024-07-29,57.25,57.51,57.11,57.51,88173,56.2361454868762,56.4915410821005,56.0986247817555,56.4915410821005,89762.6287558778,0.0,1.0
2024-07-30,57.2,57.57,56.91,57.47,35640,56.1870309493331,56.5504785271522,55.902166631583,56.452249452066,36282.5364778275,0.0,1.0
2024-07-31,57.8853,58.13,57.65,57.86,26426,56.8601948008992,57.1005613476352,56.6290617872212,56.8353428449023,26902.4216880771,0.0,1.0
2024-08-01,57.095,58.1998,56.78,58.11,29282,56.0838904204926,57.1691252420454,55.7744688339709,57.080915532618,29809.9111432027,0.0,1.0
2024-08-02,55.96,56.43,55.552,56.24,61517,54.9689904182637,55.430667071169,54.5682157919118,55.2440318285052,62626.060508039,0.0,1.0
2024-08-05,54.33,54.95,53.77,53.77,35394,53.3678564943578,53.9768767598926,52.8177736738749,52.8177736738749,36032.1014617347,0.0,1.0
2024-08-06,54.87,55.5792,54.4699,54.55,53230,53.8982934998236,54.5949341003352,53.5052789704035,53.5839604595476,54189.6581569797,0.0,1.0
2024-08-07,54.57,55.74,54.56,55.55,38737,53.6036062745648,54.7528864530739,53.5937833670562,54.56625121041,39435.3708064423,0.0,1.0
2024-08-08,55.79,55.82,55.07,55.11,26769,54.802000990617,54.8314697131429,54.0947516499961,54.1340432800306,27251.605470678,0.0,1.0
2024-08-09,56.04,56.13,55.63,55.72,34529,55.0475736783327,55.1359798459103,54.644834470479,54.7332406380567,35151.5067913273,0.0,1.0
2024-08-12,55.8932,56.2,55.8505,56.2,16462,54.903373396106,55.2047401984707,54.8614295810442,55.2047401984707,16758.7855078001,0.0,1.0
2024-08-13,56.6903,56.7,56.21,56.315,18690,55.6863573536185,55.6958855739019,55.2145631059793,55.3177036348198,19026.9530519247,0.0,1.0
2024-08-14,56.9647,57.0,56.6308,56.82,33683,55.9558979356552,55.9905727991606,55.6279110539422,55.8137604640054,34290.2546628132,0.0,1.0
2024-08-15,57.79,57.84,57.56,57.56,65206,56.766582492342,56.8156970298851,56.5406556196436,56.5406556196436,66381.5677209096,0.0,1.0
2024-08-16,57.93,57.97,57.54,57.54,40675,56.9041031974627,56.9433948274972,56.5210098046264,56.5210098046264,41408.3100795632,0.0,1.0
2024-08-19,58.3906,58.3906,57.98,57.98,20455,57.35654631731,57.35654631731,56.9532177350058,56.9532177350058,20823.7733909641,0.0,1.0
2024-08-20,58.2435,58.45,58.22,58.37,20629,57.2120513478581,57.4148943879112,57.1889675152128,57.3363111278422,21000.9103535663,0.0,1.0
2024-08-21,58.47,58.48,58.23,58.38,25220,57.4345402029284,57.4443631104371,57.1987904227215,57.3461340353508,25674.6792921103,0.0,1.0
2024-08-22,58.12,58.575,58.07,58.575,31330,57.0907384401266,57.537680731769,57.0416239025835,57.537680731769,31894.8335536008,0.0,1.0
2024-08-23,58.7611,58.7688,58.3215,58.51,41061,57.7204850405045,57.7280486792862,57.2886700264254,57.4738318329629,41801.2690885543,0.0,1.0
2024-08-26,58.7,58.955,58.58,58.86,30833,57.6604670756268,57.9109512170967,57.5425921855233,57.8176335957648,31388.8733788119,0.0,1.0
2024-08-27,58.69,58.78,58.51,58.51,47228,57.6506441681182,57.7390503356958,57.4738318329629,57.4738318329629,48079.4509757249,0.0,1.0
2024-08-28,58.47,58.68,58.1401,58.65,61579,57.4345402029284,57.6408212606096,57.1104824842189,57.6113525380837,62689.1782763227,0.0,1.0
2024-08-29,58.61,58.9429,58.51,58.61,41431,57.5720609080492,57.8990654990113,57.4738318329629,57.5720609080492,42177.9396412141,0.0,1.0
2024-08-30,59.1211,59.1211,58.57,58.77,23725,58.074109710815,58.074109710815,57.5327692780147,57.7292274281872,24152.7266536604,0.0,1.0
2024-09-03,58.07,58.86,57.9,58.86,40335,57.0416239025835,57.8176335957648,56.8746344749368,57.8176335957648,41062.1803825244,0.0,1.0
2024-09-04,57.92,58.2235,57.7601,57.84,54298,56.8942802899541,57.1924055328409,56.7372119988912,56.8156970298851,55276.9126170897,0.0,1.0
2024-09-05,57.68,58.1,57.52,57.9,31648,56.6585305097471,57.0710926251093,56.5013639896091,56.8746344749368,32218.5666231842,0.0,1.0
2024-09-06,56.684,57.75,56.65,57.75,16484,55.6801689218881,56.7272908623075,55.6467710363588,56.7272908623075,16781.1821352556,0.0,1.0
2024-09-09,57.27,57.44,57.03,57.12,41985,56.2557913018935,56.4227807295401,56.0200415216865,56.1084476892641,42741.9274416831,0.0,1.0
2024-09-10,57.34,57.45,56.86,57.45,38689,56.3245516544539,56.4326036370487,55.8530520940399,56.4326036370487,39386.5054374485,0.0,1.0
2024-09-11,57.76,57.79,56.4,57.33,22030,56.7371137698161,56.766582492342,55.4011983486431,56.3147287469452,22427.1683110701,0.0,1.0
2024-09-12,58.18,58.228,57.6101,57.89,49009,57.1496758851783,57.1968258412197,56.5898683862618,56.8648115674282,49892.5597710956,0.0,1.0
2024-09-13,58.57,58.65,58.36,58.36,25207,57.5327692780147,57.6113525380837,57.3264882203336,57.3264882203336,25661.4449213411,0.0,1.0
2024-09-16,58.81,58.81,58.515,58.53,19960,57.7685190582217,57.7685190582217,57.4787432867173,57.4934776479802,20319.8492732165,0.0,1.0
2024-09-17,58.88,59.1345,58.67,59.04,33794,57.8372794107821,58.0872724068766,57.6309983531009,57.9944459309201,34403.2558286111,0.0,1.0
2024-09-18,58.81,59.225,58.79,58.98,123757,57.7685190582217,58.1761697198296,57.7488732432044,57.9355084858683,125988.155636546,0.0,1.0
2024-09-19,59.75,59.945,59.49,59.81,36893,58.6918723640324,58.8834190604506,58.4364767688082,58.7508098090842,37558.1262142674,0.0,1.0
2024-09-20,59.61,59.7,59.39,59.54,35242,58.5543516589117,58.6427578264893,58.3382476937219,58.4855913063513,35877.361126588,0.0,1.0
2024-09-23,59.8,59.85,59.6501,59.71,29504,58.7409869015755,58.7901014391187,58.5937415180212,58.6525807339979,30035.9134747986,0.0,1.0
2024-09-24,59.82,59.91,59.63,59.91,32976,58.7606327165928,58.8490388841704,58.5739974739289,58.8490388841704,33570.5084986767,0.0,1.0
2024-09-25,59.38,59.586,59.34,59.58,44089,58.544528751403,58.747630349968,58.5050915477982,58.7417147694273,44718.1807734213,0.22,1.0
2024-09-26,59.66,59.7835,59.467,59.65,41490,58.820589176637,58.942351542767,58.6303046692436,58.8107298757358,42082.091231129,0.0,1.0
2024-09-27,59.71,59.9225,59.64,59.84,38055,58.8698856811431,59.0793958252938,58.8008705748346,58.9980565928588,38598.0713858909,0.0,1.0
2024-09-30,60.04,60.04,59.5,59.65,36222,59.1952426108831,59.1952426108831,58.6628403622176,58.8107298757358,36738.9131977333,0.0,1.0
2024-10-01,59.59,60.01,59.346,60.01,25379,58.7515740703285,59.1656647081794,58.5110071283389,59.1656647081794,25741.1760268697,0.0,1.0
2024-10-02,59.6243,59.69,59.33,59.53,51217,58.7853914724197,58.8501670793406,58.495232246897,58.6924182649212,51947.9023038018,0.0,1.0
2024-10-03,59.58,59.58,59.305,59.39,28409,58.7417147694273,58.7417147694273,58.4705839946439,58.5543880523042,28814.4162396998,0.0,1.0
2024-10-04,60.13,60.16,59.6701,60.05,21951,59.283976318994,59.3135542216976,58.8305470705472,59.2051019117843,22264.2560765127,0.0,1.0
2024-10-07,59.62,60.05,59.5341,60.05,26609,58.7811519730321,59.2051019117843,58.6964605782907,59.2051019117843,26988.7289845532,0.0,1.0
2024-10-08,59.93,60.01,59.67,59.8,25036,59.0867903009697,59.1656647081794,58.8304484775382,58.958619389254,25393.2811776946,0.0,1.0
2024-10-09,60.43,60.43,59.99,59.99,48990,59.5797553460304,59.5797553460304,59.145946106377,59.145946106377,49689.1214609065,0.0,1.0
2024-10-10,60.3,60.41,60.16,60.34,60246,59.4515844343146,59.560036744228,59.3135542216976,59.4910216379195,61105.7524297566,0.0,1.0
2024-10-11,60.81,60.87,60.27,60.35,24571,59.9544087802765,60.0135645856838,59.422006531611,59.5008809388207,24921.6453034483,0.0,1.0
2024-10-14,61.24,61.28,60.8593,60.98,57141,60.3783587190287,60.4177959226335,60.0030151337195,60.1220168955971,57956.4419146287,0.0,1.0
2024-10-15,60.7526,61.25,60.75,61.21,45785,59.8978163931035,60.3882180199299,59.8952529748692,60.348780816325,46438.3838760483,0.0,1.0
2024-10-16,61.04,61.1035,60.78,60.78,41290,60.1811727010044,60.2437792617271,59.9248308775729,59.9248308775729,41879.2370916683,0.0,1.0
2024-10-17,61.07,61.39,61.0255,61.39,34237,60.210750603708,60.5262482325468,60.1668767146976,60.5262482325468,34725.5858635856,0.0,1.0
2024-10-18,61.18,61.25,61.04,61.19,23852,60.3192029136214,60.3882180199299,60.1811727010044,60.3290622145226,24192.384672087,0.0,1.0
2024-10-21,60.975,61.19,60.72,61.19,27242,60.1170872451465,60.3290622145226,59.8656750721656,60.3290622145226,27630.7623359464,0.0,1.0
2024-10-22,60.96,61.0488,60.6315,60.69,20071,60.1022982937947,60.1898488857975,59.7784202591898,59.8360971694619,20357.4271655819,0.0,1.0
2024-10-23,60.51,60.8,60.195,60.71,45557,59.6586297532401,59.9445494793753,59.3480617748519,59.8558157712644,46207.1301570631,0.0,1.0
2024-10-24,60.59,60.68,60.29,60.68,15322,59.7375041604498,59.8262378685607,59.4417251334134,59.8262378685607,15540.6556240868,0.0,1.0
2024-10-25,60.48,61.0294,60.3901,60.88,18064,59.6290518505365,60.1707218420491,59.5404167354346,60.023423886585,18321.7858760934,0.0,1.0
2024-10-28,60.71,60.82,60.69,60.69,30006,59.8558157712644,59.9642680811777,59.8360971694619,59.8360971694619,30434.2065432937,0.0,1.0
2024-10-29,60.7597,60.8518,60.4938,60.55,30075,59.9048164967434,59.9956206580436,59.6426576857801,59.6980669568449,30504.1912214077,0.0,1.0
2024-10-30,60.7047,61.09,60.7047,60.74,34661,59.8505903417867,60.2304692055105,59.8505903417867,59.885393673968,35155.6366392423,0.0,1.0
2024-10-31,59.81,60.47,59.81,60.41,149583,58.9684786901552,59.6191925496352,58.9684786901552,59.560036744228,151717.653714774,0.0,1.0
2024-11-01,60.0,60.42,59.94,60.11,25849,59.1558054072782,59.5698960451292,59.096649601871,59.2642577171916,26217.8832546024,0.0,1.0
2024-11-04,59.82,60.05,59.7,60.02,28431,58.9783379910564,59.2051019117843,58.8600263802418,59.1755240090807,28836.7301950405,0.0,1.0
2024-11-05,60.51,60.52,59.93,59.93,61384,59.6586297532401,59.6684890541413,59.0867903009697,59.0867903009697,62259.9924832882,0.0,1.0
2024-11-06,62.41,62.44,61.84,61.88,96534,61.5318969244706,61.5614748271742,60.9699167731014,61.0093539767063,97911.6074935119,0.0,1.0
2024-11-07,62.66,62.76,62.48,62.51,56859,61.7783794470009,61.876972456013,61.6009120307791,61.6304899334827,57670.4175779891,0.0,1.0
2024-11-08,62.82,62.95,62.65,62.74,75260,61.9361282614203,62.0642991731361,61.7685201460997,61.8572538542106,76334.0126790738,0.0,1.0
2024-11-11,62.97,63.0416,62.86,62.9,45147,62.0840177749385,62.1546103693912,61.9755654650252,62.01500266863,45791.2791711686,0.0,1.0
2024-11-12,62.76,63.05,62.56,63.05,33458,61.876972456013,62.1628921821482,61.6797864379888,62.1628921821482,33935.468990386,0.0,1.0
2024-11-13,62.74,62.9599,62.66,62.76,26255,61.8572538542106,62.0740598810283,61.7783794470009,61.876972456013,26629.6771577077,0.0,1.0
2024-11-14,62.48,62.89,62.39,62.89,47698,61.6009120307791,62.0051433677288,61.5121783226681,62.0051433677288,48378.6837199902,0.0,1.0
2024-11-15,61.78,62.17,61.61,62.17,30059,60.9107609676942,61.2952737028415,60.7431528523735,61.2952737028415,30487.9628902508,0.0,1.0
2024-11-18,62.05,62.14,61.78,61.78,58803,61.1769620920269,61.2656958001378,60.9107609676942,60.9107609676942,59642.1598135474,0.0,1.0
2024-11-19,62.14,62.18,61.58,61.58,57823,61.2656958001378,61.3051330037427,60.7135749496699,60.7135749496699,58648.1745301898,0.0,1.0
2024-11-20,62.18,62.19,61.7342,61.9799,25714,61.3051330037427,61.3149923046439,60.8656053695666,61.1078483927094,26080.9567104664,0.0,1.0
2024-11-21,62.55,62.6584,61.9964,62.35,23545,61.6699271370876,61.7768019588567,61.1241162391964,61.4727411190633,23881.0035680148,0.0,1.0
2024-11-22,62.8555,62.8604,62.56,62.56,19892,61.9711287796196,61.9759598370612,61.6797864379888,61.6797864379888,20175.8727107645,0.0,1.0
2024-11-25,63.15,63.3958,63.01,63.17,46882,62.2614851911603,62.5038268073122,62.1234549785434,62.2812037929628,47551.0388309904,0.0,1.0
2024-11-26,63.47,63.5,63.15,63.25,20292,62.5769828199992,62.6065607227028,62.2614851911603,62.3600782001725,20581.580989686,0.0,1.0
2024-11-27,63.29,63.46,63.1915,63.46,36832,62.3995154037773,62.5671235190979,62.3024012899004,62.5671235190979,37357.6183230886,0.0,1.0
2024-11-29,63.55,63.68,63.38,63.38,16488,62.6558572272089,62.7840281389246,62.4882491118882,62.4882491118882,16723.2952571428,0.0,1.0
2024-12-02,63.67,63.706,63.48,63.54,43221,62.7741688380234,62.8096623212678,62.5868421209004,62.6459979263077,43837.7938081617,0.0,1.0
2024-12-03,63.68,63.7,63.5349,63.58,29346,62.7840281389246,62.8037467407271,62.640969682848,62.6854351299125,29764.7878830734,0.0,1.0
2024-12-04,63.8149,63.82,63.6061,63.82,25731,62.917030108082,62.9220583515416,62.7111679052647,62.9220583515416,26098.1993123206,0.0,1.0
2024-12-05,63.77,63.935,63.74,63.87,36756,62.8727618470356,63.0354403119056,62.8431839443319,62.9713548560477,37280.5337500935,0.0,1.0
2024-12-06,63.93,63.94,63.76,63.76,37144,63.030510661455,63.0403699623562,62.8629025461343,62.8629025461343,37674.0707806473,0.0,1.0
2024-12-09,63.5,63.95,63.465,63.85,42236,62.6065607227028,63.0502292632574,62.5720531695486,62.9516362542453,42838.7371713176,0.0,1.0
2024-12-10,63.2713,63.55,63.2449,63.51,32189,62.381078511092,62.6558572272089,62.3550499567129,62.616420023604,32648.3594755077,0.0,1.0
2024-12-11,63.67,63.785,63.52,63.53,42518,62.7741688380234,62.8875507983874,62.6262793245052,62.6361386254064,43124.7615079572,0.0,1.0
2024-12-12,63.3707,63.66,63.37,63.56,39432,62.4790799620501,62.7643095371222,62.478389810987,62.6657165281101,39994.7221360781,0.0,1.0
2024-12-13,63.075,63.38,63.03,63.38,27690,62.1875404344012,62.4882491118882,62.1431735803458,62.4882491118882,28085.1556083385,0.0,1.0
2024-12-16,63.17,63.29,63.09,63.19,27667,62.2812037929628,62.3995154037773,62.2023293857531,62.3009223947652,28061.8273823005,0.0,1.0
2024-12-17,62.93,63.0122,62.78,62.83,54161,62.0445805713337,62.1256240247416,61.8966910578155,61.9459875623215,54933.9152366638,0.0,1.0
2024-12-18,61.19,63.115,61.14,62.97,30641,60.3290622145226,62.2269776380061,60.2797657100165,62.0840177749385,31078.2684360816,0.0,1.0
2024-12-19,61.23,61.8425,61.195,61.64,33780,60.3684994181274,60.9723815983267,60.3339918649732,60.7727307550772,34262.0641549178,0.0,1.0
2024-12-20,61.91,62.31,60.991,61.03,47698,61.0389318794099,61.4333039154584,60.1328621265884,60.1713134001032,48378.6837199902,0.0,1.0
2024-12-23,62.26,62.27,61.549,61.85,65713,61.3840074109524,61.3938667118536,60.6830111168761,60.9797760740027,66650.7703319157,0.0,1.0
2024-12-24,62.84,62.84,62.26,62.26,15656,61.9558468632227,61.9558468632227,61.3840074109524,61.3840074109524,15879.4220369862,0.0,1.0
2024-12-26,62.58,62.61,62.3,62.42,37338,61.9461847483395,61.975880905937,61.6690206107631,61.787805241153,37720.0314998033,0.2502,1.0
2024-12-27,61.99,62.24,61.6,62.24,34838,61.3621603155892,61.6096282955681,60.9761102668219,61.6096282955681,35194.4522307072,0.0,1.0
2024-12-30,61.37,61.64,60.94,61.39,86292,60.7484397252413,61.0157051436186,60.3227947996774,60.7682371636396,87174.9145155343,0.0,1.0
2024-12-31,61.18,61.61,61.0201,61.42,28411,60.5603640604572,60.9860089860211,60.4020835404627,60.7979333212371,28701.6930457151,0.0,1.0
2025-01-02,61.12,61.7468,60.8,61.45,46969,60.5009717452623,61.1214234646656,60.1842127308892,60.8276294788345,47449.5730760688,0.0,1.0
2025-01-03,61.78,61.78,61.3,61.48,17363,61.1542872124068,61.1542872124068,60.6791486908471,60.857325636432,17540.6531397259,0.0,1.0
2025-01-06,62.15,62.576,61.98,62.25,68623,61.5205398227757,61.9422252606599,61.35226159639,61.6195270147673,69325.1304732712,0.0,1.0
2025-01-07,61.6,62.38,61.37,62.38,56224,60.9761102668219,61.7482103643564,60.7484397252413,61.7482103643564,56799.2675302624,0.0,1.0
2025-01-08,61.65,61.65,61.2543,61.45,30246,61.0256038628177,61.0256038628177,60.633911544107,60.8276294788345,30555.4682292316,0.0,1.0
2025-01-10,60.7,61.3,60.575,61.3,39067,60.0852255388976,60.6791486908471,59.9614915489081,60.6791486908471,39466.7221223101,0.0,1.0
2025-01-13,60.91,60.91,60.27,60.27,29736,60.2930986420799,60.2930986420799,59.6595806133337,59.6595806133337,30040.250058336,0.0,1.0
2025-01-14,61.03,61.1621,60.62,61.1,28686,60.4118832724698,60.5426453530907,60.0060357853043,60.481174306864,28979.5067653157,0.0,1.0
2025-01-15,62.11,62.2,61.8088,61.93,34967,61.4809449459791,61.5700334187715,61.1827955237004,61.3027680003942,35324.7721209925,0.0,1.0
2025-01-16,62.04,62.2,61.97,62.19,36368,61.4116539115849,61.5700334187715,61.3423628771908,61.5601346995723,36740.106743394,0.0,1.0
2025-01-17,62.57,62.7139,62.4,62.64,34116,61.9362860291404,62.0787285984163,61.7680078027547,62.0055770635345,34465.0649377923,0.0,1.0
2025-01-21,63.13,63.15,62.8113,62.92,38299,62.4906143042933,62.5104117426916,62.1751421234161,62.282741201111,38690.8641708438,0.0,1.0
2025-01-22,63.39,63.5194,63.34,63.48,129354,62.7479810034715,62.8760704299086,62.6984874074757,62.8370694762639,130677.51230986,0.0,1.0
2025-01-23,63.75,63.75,63.36,63.43,74499,63.1043348946412,63.1043348946412,62.718284845874,62.7875758802681,75261.2519873545,0.0,1.0
2025-01-24,63.6292,63.8619,63.5356,63.65,45131,62.9847583667154,63.2151015624798,62.8921063550112,63.0053477026496,45592.7671974294,0.0,1.0
2025-01-27,63.32,63.32,62.43,62.43,322622,62.6786899690773,62.6786899690773,61.7977039603522,61.7977039603522,325922.973981722,0.0,1.0
2025-01-28,63.71,63.76,63.165,63.39,44471,63.0647400178446,63.1142336138404,62.5252598214904,62.7479810034715,44926.0142703881,0.0,1.0
2025-01-29,63.53,63.68,63.32,63.64,52067,62.8865630722597,63.0350438602471,62.6786899690773,62.9954489834504,52599.7343216095,0.0,1.0
2025-01-30,63.82,63.9581,63.35,63.64,37338,63.1736259290353,63.3103272411757,62.7083861266748,62.9954489834504,37720.0314998033,0.0,1.0
2025-01-31,63.4869,64.2181,63.45,64.0117,39441,62.8438995925113,63.5676939403539,62.8073733186664,63.3633843760832,39844.5487809669,0.0,1.0
2025-02-03,63.1,63.3744,62.39,62.48,49575,62.4609181466958,62.7325390015208,61.7581090835555,61.847197556348,50082.2369061746,0.0,1.0
2025-02-04,63.47,63.55,63.16,63.16,76824,62.8271707570647,62.906360510658,62.5203104618908,62.5203104618908,77610.0407076139,0.0,1.0
2025-02-05,63.55,63.55,63.08,63.19,50484,62.906360510658,62.906360510658,62.4411207082975,62.5500066194883,51000.5375284179,0.0,1.0
2025-02-06,63.76,63.76,63.442,63.76,43654,63.1142336138404,63.1142336138404,62.7994543433071,63.1142336138404,44100.6549652475,0.0,1.0
2025-02-07,63.165,63.8635,63.13,63.64,111125,62.5252598214904,63.2166853575517,62.4906143042933,62.9954489834504,112261.998511319,0.0,1.0
2025-02-10,63.51,63.5599,63.32,63.55,41687,62.8667656338614,62.9161602426652,62.6786899690773,62.906360510658,42113.5291963227,0.0,1.0
2025-02-11,63.65,63.67,63.25,63.25,61149,63.0053477026496,63.0251451410479,62.6093989346832,62.6093989346832,61774.6586903816,0.0,1.0
2025-02-12,63.34,63.49,62.98,63.07,87608,62.6984874074757,62.8469681954631,62.3421335163059,62.4312219890984,88504.3794427865,0.0,1.0
2025-02-13,63.89,63.94,63.3941,63.49,250855,63.2429169634294,63.2924105594252,62.7520394783431,62.8469681954631,253421.675019635,0.0,1.0
2025-02-14,63.88,64.0798,63.82,63.88,151792,63.2330182442303,63.4307946538295,63.1736259290353,63.2330182442303,153345.091365851,0.0,1.0
2025-02-18,63.97,63.97,63.78,63.92,35635,63.3221067170227,63.3221067170227,63.1340310522387,63.2726131210269,35999.606901695,0.0,1.0
2025-02-19,64.1556,64.1774,63.8306,63.94,38039,63.5058269453591,63.5274061532133,63.1841185713864,63.2924105594252,38428.2039268578,0.0,1.0
2025-02-20,63.9,64.02,63.6033,63.94,42338,63.2528156826286,63.3716003130185,62.9591206839895,63.2924105594252,42771.1900379953,0.0,1.0
2025-02-21,62.93,63.9329,62.8935,63.83,51432,62.2926399203101,63.2853824687938,62.2565095952332,63.1835246482345,51958.2371872591,0.0,1.0
2025-02-24,62.81,63.29,62.72,63.12,50513,62.1738552899202,62.6489938114799,62.0847668171278,62.4807155850942,51029.8342479394,0.0,1.0
2025-02-25,62.6,62.8356,62.195,62.69,27142,61.9659821867379,62.1991960110701,61.5650840591719,62.0550706595303,27419.7090087219,0.0,1.0
2025-02-26,62.5,63.0,62.3199,62.79,35255,61.8669949947463,62.3619309547042,61.6887190619694,62.1540578515219,35615.7188527924,0.0,1.0
2025-02-27,61.77,62.78,61.695,62.78,38304,61.1443884932076,62.1441591323227,61.0701480992139,62.1441591323227,38695.915329382,0.0,1.0
2025-02-28,62.7,62.72,61.615,61.71,42501,62.0649693787295,62.0847668171278,60.9909583456207,61.0849961780127,42935.8578063404,0.0,1.0
2025-03-03,61.76,62.9987,61.4008,62.88,46725,61.1344897740085,62.3606441212084,60.7789277803747,62.2431463243143,47203.0765394051,0.0,1.0
2025-03-04,60.91,61.705,60.51,61.2,40484,60.2930986420799,61.0800468184131,59.8971498741136,60.5801614988556,40898.2204520337,0.0,1.0
2025-03-05,61.52,61.652699,60.4805,60.9,54534,60.8969205132287,61.0282755271296,59.867948652476,60.2831999228808,55091.9759443535,0.0,1.0
2025-03-06,60.65,61.24,60.3429,60.84,36205,60.0357319429018,60.6197563756522,59.7317422762956,60.2238076076858,36575.4389750489,0.0,1.0
2025-03-07,61.0198,61.079,60.0,60.39,50337,60.4017865788867,60.4603869965457,59.3923151949564,59.7783652437236,50852.0334673951,0.0,1.0
2025-03-10,59.61,60.24,59.11,60.21,53855,59.0062651461892,59.6298844557363,58.5113291862312,59.6001882981388,54406.028614867,0.0,1.0
2025-03-11,58.96,59.5294,58.56,59.43,43359,58.3628483982438,58.926481469444,57.9668996302775,58.8280882006043,43802.6366114942,0.0,1.0
2025-03-12,59.12,59.56,58.89,59.54,35089,58.5212279054304,58.9567715501934,58.2935573638497,58.9369741117951,35448.0203893244,0.0,1.0
2025-03-13,58.38,59.15,58.2,59.15,45564,57.7887226846926,58.5509240630279,57.6105457391077,58.5509240630279,46030.1975268369,0.0,1.0
2025-03-14,59.5546,59.565,58.8301,58.85,42671,58.9514262418259,58.961720909793,58.2342640358468,58.2539624870531,43107.5971966389,0.0,1.0
2025-03-17,59.97,60.2092,59.54,59.57,35705,59.3626190373589,59.5993964006028,58.9369741117951,58.9666702693926,36070.3231212298,0.0,1.0
2025-03-18,59.35,59.8,59.2,59.8,76795,58.7488984470111,59.1943408109732,58.6004176590237,59.1943408109732,77580.7439880923,0.0,1.0
2025-03-19,59.98,60.2471,59.5681,59.62,49188,59.3725177565581,59.6369125463677,58.9647895127447,59.0161638653884,49691.2772353185,0.0,1.0
2025-03-20,59.85,60.33,59.53,59.53,32377,59.243834406969,59.7189729285287,58.9270753925959,58.9270753925959,32708.2719982091,0.0,1.0
2025-03-21,59.83,59.87,59.285,59.46,73510,59.2240369685707,59.2636318453673,58.6845567722165,58.8577843582018,74262.1328285001,0.0,1.0
2025-03-24,60.82,60.9,60.48,60.48,63503,60.2040101692875,60.2831999228808,59.8674537165161,59.8674537165161,64152.7441301625,0.0,1.0
2025-03-25,60.96,61.1026,60.78,61.06,125128,60.3425922380757,60.4837479738557,60.1644152924909,60.4415794300673,126408.27311338,0.0,1.0
2025-03-26,60.2,60.84,60.08,60.82,52466,59.7833146033232,60.4188847253519,59.6641452054428,60.3990231590385,52831.6842409476,0.195,1.0
2025-03-27,60.04,60.3903,59.98,60.14,38050,59.6244220728161,59.9722974067952,59.5648373738759,59.723729904383,38315.2057593118,0.0,1.0
2025-03-28,58.87,59.87,58.8,59.85,30090,58.4625204434824,59.4555987591522,58.3930049613855,59.4357371928388,30299.7251326594,0.0,1.0
2025-03-31,59.28,59.38,58.2541,58.32,67323,58.869682552907,58.968990384474,57.8508835088613,57.916327369864,67792.2364608186,0.0,1.0
2025-04-01,59.39,59.58,58.7,59.03,80707,58.9789211676307,59.1676060476079,58.2936971298185,58.6214129739895,81269.5219767878,0.0,1.0
2025-04-02,59.75,59.89,58.89,58.89,48447,59.3364293612718,59.4754603254656,58.4823820097958,58.4823820097958,48784.6721004305,0.0,1.0
2025-04-03,56.91,57.91,56.87,57.91,73144,56.5160869447695,57.5091652604393,56.4763638121427,57.5091652604393,73653.8084115402,0.0,1.0
2025-04-04,53.62,55.4173,53.61,55.36,91709,53.2488592862158,55.0337189429692,53.2389285030591,54.9768155554813,92348.2051243292,0.0,1.0
2025-04-07,53.42,54.69,51.3102,51.7,181431,53.0502436230818,54.3114530839825,50.9550469926817,51.3421489201298,182695.561001779,0.0,1.0
2025-04-08,52.66,55.47,51.91,55.28,67089,52.2955041031728,55.086054170205,51.5506953664204,54.8973692902277,67556.6054976733,0.0,1.0
2025-04-09,57.21,57.4,52.1108,52.31,77998,56.8140104394705,57.0026953194477,51.7501054922069,51.9479266926883,78541.6404419133,0.0,1.0
2025-04-10,55.17,56.13,53.9083,56.13,48369,54.788130675504,55.7414858585471,53.5351637646234,55.7414858585471,48706.1284460487,0.0,1.0
2025-04-11,56.1,56.29,54.84,55.13,62523,55.711693509077,55.9003783890542,54.460414831333,54.7484075428772,62958.7808065559,0.0,1.0
2025-04-14,56.62,57.13,56.18,57.1,73021,56.2280942332253,56.7345641742169,55.7911397743305,56.7047718247468,73529.9511103996,0.0,1.0
2025-04-15,56.46,57.083,56.38,56.77,27466,56.0692017027181,56.6878894933804,55.9897554374645,56.3770559805757,27657.4360416625,0.0,1.0
2025-04-16,55.35,56.2797,54.896,55.95,38245,54.9668847723246,55.8901496824028,54.5160272170105,55.5627317617265,38511.5648952662,0.0,1.0
2025-04-17,55.43,55.9099,55.292,55.47,28254,55.0463310375782,55.5229093212681,54.9092862300157,55.086054170205,28450.928344904,0.0,1.0
2025-04-21,54.25,55.02,53.6962,55.02,65419,53.8744986250878,54.6391689281536,53.3245318538698,54.6391689281536,65874.9657179611,0.0,1.0
2025-04-22,55.6,55.7576,54.75,54.75,36524,55.2151543512421,55.3716634937916,54.3710377829227,54.3710377829227,36778.5696492274,0.0,1.0
2025-04-23,56.41,57.364,56.19,56.87,122746,56.0195477869346,56.9669445000836,55.8010705574872,56.4763638121427,123601.530778778,0.0,1.0
2025-04-24,57.42,57.45,56.3272,56.46,40638,57.0225568857611,57.0523492352312,55.9373209023971,56.0692017027181,40921.2439329018,0.0,1.0
2025-04-25,57.66,57.72,57.09,57.47,40692,57.2608956815219,57.3204803804621,56.6948410415901,57.0722108015446,40975.6203090122,0.0,1.0
2025-04-28,57.72,58.0217,57.2626,57.75,25416,57.3204803804621,57.6200921082997,56.8662463588747,57.3502727299322,25593.1476893211,0.0,1.0
2025-04-29,58.09,58.2199,57.51,57.51,68685,57.6879193572599,57.8169202304654,57.1119339341714,57.1119339341714,69163.7295027157,0.0,1.0
2025-04-30,58.08,58.2399,56.83,57.59,29667,57.6779885741032,57.8367817967788,56.4366406795159,57.191380199425,29873.7768531276,0.0,1.0
2025-05-01,58.38,58.9,58.345,58.67,35800,57.9759120688042,58.4923127929525,57.9411543277557,58.2639047803484,36049.5234213761,0.0,1.0
2025-05-02,59.2389,59.36,58.7939,59.03,34563,58.828867034133,58.9491288181606,58.3869471836599,58.6214129739895,34803.9016204755,0.0,1.0
2025-05-05,58.85,59.2,58.78,58.78,50037,58.442658877169,58.7902362876534,58.3731433950721,58.3731433950721,50385.754285905,0.0,1.0
2025-05-06,58.46,58.8934,58.3062,58.49,25929,58.0553583340577,58.485758476069,57.9026228891077,58.0851506835278,26109.7232623705,0.0,1.0
2025-05-07,58.66,58.8259,58.16,58.66,26938,58.2539739971917,58.4187256897613,57.7574348393568,58.2539739971917,27125.7559196936,0.0,1.0
2025-05-08,58.94,59.5099,58.74,58.96,29531,58.5320359255793,59.0979912576795,58.3334202624453,58.5518974918927,29736.8289429234,0.0,1.0
2025-05-09,58.89,59.23,58.76,59.23,45795,58.4823820097958,58.8200286371235,58.3532818287587,58.8200286371235,46114.1878514503,0.0,1.0
2025-05-12,60.74,60.75,60.2866,60.74,56570,60.3195768937849,60.3295076769416,59.8693151854602,60.3195768937849,56964.2888253422,0.0,1.0
2025-05-13,61.05,61.3044,60.82,60.93,180692,60.6274311716426,60.880070295149,60.3990231590385,60.5082617737622,181951.410225008,0.0,1.0
2025-05-14,61.02,61.19,60.89,61.13,26005,60.5976388221725,60.7664621358363,60.4685386411354,60.7068774368962,26186.2529768963,0.0,1.0
2025-05-15,61.36,61.36,60.8062,60.91,36291,60.9352854495002,60.9352854495002,60.3853186782823,60.4884002074488,36543.9456560101,0.0,1.0
2025-05-16,61.74,61.74,61.3226,61.43,21124,61.3126552094548,61.3126552094548,60.8981443204942,61.0048009315971,21271.2327584679,0.0,1.0
2025-05-19,61.8104,61.8764,61.26,61.26,23409,61.3825679228779,61.4481110917121,60.8359776179332,60.8359776179332,23572.1590438825,0.0,1.0
2025-05-20,61.55,61.73,61.26,61.69,39454,61.1239703294775,61.302724426298,60.8359776179332,61.2630012936713,39728.9915381836,0.0,1.0
2025-05-21,60.66,61.465,60.56,61.09,17566,60.2401306285313,61.0395586726456,60.1408227969644,60.6671543042694,17688.4337547456,0.0,1.0
2025-05-22,60.62,60.99,60.55,60.69,29825,60.2004074959045,60.5678464727024,60.1308920138077,60.2699229780014,30032.8781017471,0.0,1.0
2025-05-23,60.21,60.4137,59.93,59.93,29651,59.7932453864799,59.9955354393819,59.5151834580924,59.5151834580924,29857.66533428,0.0,1.0
2025-05-27,61.34,61.3899,60.88,60.94,28485,60.9154238831868,60.9649784911387,60.4586078579787,60.5181925569189,28683.5383982654,0.0,1.0
2025-05-28,60.929,61.4745,60.9,61.44,39795,60.5072686954465,61.0489929166444,60.4784694242921,61.0147317147538,40072.3682836219,0.0,1.0
2025-05-29,61.2,61.55,61.0,61.55,22917,60.7763929189931,61.1239703294775,60.5777772558591,61.1239703294775,23076.7298393206,0.0,1.0
2025-05-30,61.24,61.33,60.665,61.15,26471,60.8161160516198,60.9054931000301,60.2450960201097,60.7267390032096,26655.500963331,0.0,1.0
2025-06-02,61.5,61.5,60.81,61.13,36608,61.074316413694,61.074316413694,60.3890923758818,60.7068774368962,36863.155123177,0.0,1.0
2025-06-03,61.77,61.8481,61.3888,61.5,37746,61.3424475589249,61.4200069753787,60.9638861049915,61.074316413694,38009.0869012085,0.0,1.0
2025-06-04,61.7174,61.9799,61.69,61.82,81029,61.2902116395206,61.5508946973839,61.2630012936713,61.3921014747083,81593.7662935947,0.0,1.0
2025-06-05,61.4888,62.0,61.38,61.86,99332,61.0631939365585,61.5708555715289,60.9551470158136,61.4318246073351,100024.336885255,0.0,1.0
2025-06-06,62.28,62.375,62.0993,62.2,16965,61.8489174999165,61.9432599399051,61.6694682482749,61.7694712346629,17083.2448280348,0.0,1.0
2025-06-09,62.37,62.57,62.29,62.48,97248,61.9382945483267,62.1369102114607,61.8588482830732,62.0475331630504,97925.8115553629,0.0,1.0
2025-06-10,62.745,62.79,62.48,62.48,64387,62.3106989167029,62.3553874409081,62.0475331630504,62.0475331630504,64835.7727522946,0.0,1.0
2025-06-11,62.54,62.9,62.36,62.9,40713,62.1071178619906,62.4646260556317,61.92836376517,62.4646260556317,40996.7666774997,0.0,1.0
2025-06-12,62.77,62.77,62.371328,62.45,33436,62.3355258745947,62.3355258745947,61.93961335633,62.0177408135803,33669.0465116518,0.0,1.0
2025-06-13,62.15,62.6496,62.01,62.35,48095,61.7198173188794,62.215959245388,61.5807863546856,61.9184329820133,48430.2186857845,0.0,1.0
2025-06-16,62.675,62.83,62.39,62.39,40199,62.241183434606,62.3951105735349,61.9581561146401,61.9581561146401,40479.1841345224,0.0,1.0
2025-06-17,62.15,62.57972,62.14,62.37,53709,61.7198173188794,62.146562932689,61.7098865357227,61.9382945483267,54083.347861416,0.0,1.0
2025-06-18,62.13,62.51,62.12,62.34,25860,61.699955752566,62.0773255125205,61.6900249694093,61.9085021988566,26040.2423373404,0.0,1.0
2025-06-20,61.96,62.46,61.85,62.45,28186,61.5311324389021,62.027671596737,61.4218938241784,62.0177408135803,28382.4543898019,0.0,1.0
2025-06-23,62.42,62.425,61.7,62.02,124910,61.9879484641102,61.9929138556886,61.272932076828,61.5907171378423,125780.613702908,0.0,1.0
2025-06-24,63.07,63.14,62.72,62.82,84938,62.6334493692956,62.7029648513925,62.2858719588112,62.3851797903782,85530.0117420349,0.0,1.0
2025-06-25,62.83,62.96,62.705,62.95,154859,62.6235185861389,62.7530913605492,62.4989293799752,62.7431242240561,155369.598988863,0.23,1.0
2025-06-26,63.38,63.39,62.99,63.06,49806,63.1717110932593,63.1816782297524,62.7829927700285,62.8527627254802,49970.2196658851,0.0,1.0
2025-06-27,63.77,63.7735,63.253106,63.5,52064,63.5604294164902,63.5639179142628,63.0452341114438,63.2913167311765,52235.6647127784,0.0,1.0
2025-06-30,64.01,64.07,63.77,63.97,60119,63.7996406923246,63.8594435112831,63.5604294164902,63.7597721463522,60317.2235492379,0.0,1.0
2025-07-01,64.14,64.25,63.84,63.84,57404,63.9292134667348,64.0388519681589,63.6301993719419,63.6301993719419,57593.2716881595,0.0,1.0
2025-07-02,64.43,64.43,64.0282,64.09,88306,64.2182604250347,64.2182604250347,63.817780880742,63.8793777842694,88597.1613423212,0.0,1.0
2025-07-03,64.94,64.9871,64.54,64.54,34058,64.7265843861827,64.7735295990652,64.3278989264588,64.3278989264588,34170.2955744432,0.0,1.0
2025-07-07,64.4,64.8599,64.13,64.76,65944,64.1883590155554,64.646747622873,63.9192463302417,64.547175929307,66161.4296600234,0.0,1.0
2025-07-08,64.33,64.51,64.29,64.51,112233,64.1185890601037,64.2979975169795,64.0787205141313,64.2979975169795,112603.053121336,0.0,1.0
2025-07-09,64.64,64.735,64.4,64.58,45281,64.4275702913898,64.5222580880742,64.1883590155554,64.3677674724312,45430.2998974208,0.0,1.0
2025-07-10,64.86,64.9758,64.5311,64.72,35682,64.6468472942379,64.762266734828,64.3190281749799,64.5073073833346,35799.6502051583,0.0,1.0
2025-07-11,64.61,64.75,64.4424,64.64,48250,64.3976688819105,64.5372087928139,64.2306196742861,64.4275702913898,48409.0892438452,0.0,1.0
2025-07-14,64.69,64.77,64.52,64.6,74826,64.4774059738553,64.5571430658,64.3079646534726,64.3877017454174,75072.7152696365,0.0,1.0
2025-07-15,64.31,65.0,64.31,65.0,43744,64.0986547871175,64.7863872051413,64.0986547871175,64.7863872051413,43888.2321219226,0.0,1.0
2025-07-16,64.47,64.57,64.0,64.56,31451,64.2581289710071,64.3578003359381,63.7896735558315,64.347833199445,31554.6998094959,0.0,1.0
2025-07-17,64.84,64.9299,64.54,64.54,23470,64.6269130212518,64.7165175783247,64.3278989264588,64.3278989264588,23547.38496483,0.0,1.0
2025-07-18,64.86,65.14,64.79,65.14,22315,64.6468472942379,64.9259271160447,64.5770773387863,64.9259271160447,22388.5767145369,0.0,1.0
2025-07-21,65.01,65.33,65.01,65.02,91280,64.7963543416344,65.1153027094136,64.7963543416344,64.8063214781275,91580.9671746776,0.0,1.0
2025-07-22,65.22,65.26,64.95,65.13,28253,65.0056642079895,65.0455327539619,64.7365515226758,64.9159599795516,28346.1554073857,0.0,1.0
2025-07-23,65.76,65.76,65.3102,65.51,57603,65.5438895786168,65.5438895786168,65.0955677791572,65.2947111662894,57792.9278282532,0.0,1.0
2025-07-24,65.82,65.9994,65.781,65.92,38745,65.6036923975754,65.7825028262616,65.5648205652523,65.7033637625064,38872.7494871043,0.0,1.0
2025-07-25,66.04,66.08,65.825,65.95,68832,65.8229694004236,65.862837946396,65.608675965822,65.7332651719857,69058.9519343493,0.0,1.0
2025-07-28,65.94,66.14,65.78,66.14,90264,65.7232980354926,65.9226407653546,65.563823851603,65.9226407653546,90561.6172332942,0.0,1.0
2025-07-29,65.73,66.0735,65.71,66.07,27791,65.5139881691375,65.8563593076755,65.4940538961513,65.8528708099029,27882.6321072685,0.0,1.0
2025-07-30,65.54,65.91,65.31,65.87,41813,65.3246125757687,65.6933966260133,65.0953684364274,65.6535280800409,41950.8652549824,0.0,1.0
2025-07-31,65.48,66.2,65.37,66.1,41244,65.2648097568101,65.9824435843132,65.155171255386,65.8827722193822,41379.9891559203,0.0,1.0
2025-08-01,64.34,64.92,64.185,64.92,50226,64.1285561965968,64.7066501131965,63.9740655809538,64.7066501131965,50391.6044841735,0.0,1.0
2025-08-04,65.19,65.25,64.64,64.64,44536,64.9757627985102,65.0355656174688,64.4275702913898,64.4275702913898,44682.8434935522,0.0,1.0
2025-08-05,65.0,65.35,64.9,65.31,30691,64.7863872051413,65.1352369823998,64.6867158402103,65.0953684364274,30792.1939478312,0.0,1.0
2025-08-06,65.39,65.4895,65.0501,65.19,41608,65.1751055283722,65.2742785364785,64.8363225589717,64.9757627985102,41745.1893317702,0.0,1.0
2025-08-07,65.31,65.72,65.03,65.72,42997,65.0953684364274,65.5040210326444,64.8162886146206,65.5040210326444,43138.7691236811,0.0,1.0
2025-08-08,65.84,65.8556,65.53,65.53,28649,65.6236266705616,65.6391754034908,65.3146454392756,65.3146454392756,28743.4610932005,0.0,1.0
2025-08-11,65.67,65.9199,65.55,65.9,34257,65.4541853501789,65.7032640911415,65.3345797122617,65.6834294895202,34369.9517145369,0.0,1.0
2025-08-12,66.37,66.37,65.86,65.97,45433,66.1518849046958,66.1518849046958,65.6435609435478,65.7531994449719,45582.8010697538,0.0,1.0
2025-08-13,66.65,66.672,66.4332,66.62,53571,66.4309647265026,66.4528924267874,66.2148772073322,66.4010633170233,53747.6335726846,0.0,1.0
2025-08-14,66.73,66.74,66.52,66.55,32136,66.5107018184474,66.5206689549405,66.3013919520923,66.3312933615716,32241.9583821805,0.0,1.0
2025-08-15,66.58,66.89,66.58,66.87,14876,66.3611947710509,66.670176002337,66.3611947710509,66.6502417293508,14925.0489449004,0.0,1.0
2025-08-18,66.56,66.6687,66.51,66.59,30196,66.3412604980647,66.4496032717447,66.2914248155992,66.371161907544,30295.5618405627,0.0,1.0
2025-08-19,66.34,66.7249,66.26,66.61,89428,66.1219834952166,66.5056185788359,66.0422464032718,66.3910961805302,89722.860785463,0.0,1.0
2025-08-20,66.23,66.36,65.8101,66.35,68111,66.0123449937925,66.1419177682027,65.5938249324472,66.1319506317096,68335.5746629542,0.0,1.0
2025-08-21,66.05,66.23,65.9356,66.13,107220,65.8329365369167,66.0123449937925,65.7189124954356,65.9126736288615,107573.524325908,0.0,1.0
2025-08-22,67.09,67.1599,66.35,66.35,43461,66.869518732199,66.9391890162857,66.1319506317096,66.1319506317096,43604.2990181711,0.0,1.0
2025-08-25,66.83,67.04,66.83,66.95,56340,66.6103731833784,66.8196830497335,66.6103731833784,66.7299788212956,56525.7634818288,0.0,1.0
2025-08-26,67.0,67.0451,66.66,66.77,45061,66.7798145037611,66.8247662893449,66.4409318629957,66.5505703644198,45209.5745164126,0.0,1.0
2025-08-27,67.17,67.24,66.9176,66.98,30692,66.9492558241437,67.0190257795954,66.6976852990579,66.7598802307749,30793.1972450176,0.0,1.0
2025-08-28,67.37,67.4299,67.05,67.21,57970,67.1485985540057,67.2083017015994,66.8296501862265,66.9891243701161,58161.1378956624,0.0,1.0
2025-08-29,67.13,67.2489,66.9999,67.22,29562,66.9093872781713,67.0278965310743,66.7797148323961,66.9990915066092,29659.4714243845,0.0,1.0
2025-09-02,66.69,66.71,66.1678,66.51,41123,66.470833272475,66.4907675454612,65.9503494048054,66.2914248155992,41258.5901963658,0.0,1.0
2025-09-03,67.09,67.14,66.8,66.99,33718,66.869518732199,66.9193544146644,66.5804717738991,66.769847367268,33829.1745310668,0.0,1.0
2025-09-04,67.72,67.72,67.17,67.29,37806,67.4974483312642,67.4974483312642,66.9492558241437,67.0688614620609,37930.6534290738,0.0,1.0
2025-09-05,67.34,67.82,67.0461,67.8,158584,67.1186971445264,67.5971196961951,66.8257630029942,67.5771854232089,159106.881008206,0.0,1.0
2025-09-08,67.41,67.56,67.2998,67.43,20380,67.1884670999781,67.3379741473746,67.0786292558242,67.2084013729643,20447.1966588511,0.0,1.0
2025-09-09,67.76,67.785,67.4,67.4,43507,67.5373168772366,67.5622347184693,67.178499963485,67.178499963485,43650.4506887456,0.0,1.0
2025-09-10,67.76,68.06,67.625,68.06,58012,67.5373168772366,67.8363309720295,67.4027605345797,67.8363309720295,58203.2763774912,0.0,1.0
2025-09-11,68.37,68.44,67.89,67.97,492202,68.1453122033156,68.2150821587673,67.6668896516468,67.7466267435916,493824.881740914,0.0,1.0
2025-09-12,68.22,68.37,68.17,68.37,36381,67.9958051559191,68.1453122033156,67.9459694734536,68.1453122033156,36500.9549384525,0.0,1.0
2025-09-15,68.6,68.625,68.43,68.47,59503,68.3745563426568,68.3994741838896,68.2051150222742,68.2449835682466,59699.192482415,0.0,1.0
2025-09-16,68.58,68.73,68.47,68.73,62444,68.3546220696706,68.5041291170671,68.2449835682466,68.5041291170671,62649.8895076202,0.0,1.0
2025-09-17,68.56,68.73,68.125,68.63,101157,68.3346877966844,68.5041291170671,67.9011173592347,68.4044577521361,101490.53348476,0.0,1.0
2025-09-18,68.88,69.051,68.74,68.85,43899,68.6536361644636,68.8240741984956,68.5140962535602,68.6237347549843,44043.7431858148,0.0,1.0
2025-09-19,69.17,69.2,68.8805,69.08,23434,68.9426831227635,68.9725845322428,68.6541345212883,68.8529788943256,23511.2662661196,0.0,1.0
2025-09-22,69.37,69.42,69.01,69.04,173915,69.1420258526255,69.1918615350909,68.7832089388739,68.8131103483532,174488.430172919,0.0,1.0
2025-09-23,69.03,69.42,68.91,69.37,40420,68.8031432118601,69.1918615350909,68.6835375739429,69.1420258526255,40553.2722743259,0.0,1.0
2025-09-24,68.8,69.21,68.6901,69.21,30591,68.5738990725188,68.9825516687359,68.4643602424597,68.9825516687359,30691.8642291911,0.0,1.0
2025-09-25,68.24,68.3927,68.0,68.28,27967,68.24,68.3927,68.0,68.28,27967,0.225,1.0
2025-09-26,68.64,68.66,68.3358,68.45,29365,68.64,68.66,68.3358,68.45,29365,0.0,1.0
2025-09-29,68.74,68.92,68.5649,68.92,38078,68.74,68.92,68.5649,68.92,38078,0.0,1.0
2025-09-30,68.94,68.949,68.4636,68.74,47534,68.94,68.949,68.4636,68.74,47534,0.0,1.0
2025-10-01,69.06,69.176713,68.58,68.58,91577,69.06,69.176713,68.58,68.58,91577,0.0,1.0
2025-10-02,69.08,69.14,68.83,69.14,43962,69.08,69.14,68.83,69.14,43962,0.0,1.0
2025-10-03,69.12,69.465,69.12,69.12,34585,69.12,69.465,69.12,69.12,34585,0.0,1.0
2025-10-06,69.305,69.35,69.03,69.33,47774,69.305,69.35,69.03,69.33,47774,0.0,1.0
2025-10-07,69.01,69.44,68.89,69.44,53917,69.01,69.44,68.89,69.44,53917,0.0,1.0
2025-10-08,69.19,69.3296,68.946,69.25,31316,69.19,69.3296,68.946,69.25,31316,0.0,1.0
2025-10-09,69.055,69.3855,68.9,69.28,49596,69.055,69.3855,68.9,69.28,49596,0.0,1.0
2025-10-10,67.42,69.3899,67.37,69.21,38959,67.42,69.3899,67.37,69.21,38959,0.0,1.0
2025-10-13,68.18,68.3411,67.8948,68.08,48350,68.18,68.3411,67.8948,68.08,48350,0.0,1.0
2025-10-14,68.28,68.605,67.375,67.61,45405,68.28,68.605,67.375,67.61,45405,0.0,1.0
2025-10-15,68.53,69.0084,68.075,68.77,51700,68.53,69.0084,68.075,68.77,51700,0.0,1.0
2025-10-16,67.95,68.7825,67.769,68.74,78198,67.95,68.7825,67.769,68.74,78198,0.0,1.0
2025-10-17,68.36,68.44,67.7954,67.99,51553,68.36,68.44,67.7954,67.99,51553,0.0,1.0
2025-10-20,69.03,69.1459,68.55,68.55,77689,69.03,69.1459,68.55,68.55,77689,0.0,1.0
2025-10-21,69.12,69.2416,69.005,69.05,138698,69.12,69.2416,69.005,69.05,138698,0.0,1.0
2025-10-22,68.85,69.2,68.44,69.2,75042,68.85,69.2,68.44,69.2,75042,0.0,1.0
2025-10-23,69.13,69.25,68.89,68.97,35283,69.13,69.25,68.89,68.97,35283,0.0,1.0
2025-10-24,69.71,69.83,69.59,69.59,30415,69.71,69.83,69.59,69.59,30415,0.0,1.0
2025-10-27,70.5,70.5,70.15,70.23,43469,70.5,70.5,70.15,70.23,43469,0.0,1.0
2025-10-28,70.4877,70.65,70.3205,70.65,37834,70.4877,70.65,70.3205,70.65,37834,0.0,1.0
2025-10-29,70.4,70.67,70.15,70.61,52144,70.4,70.67,70.15,70.61,52144,0.0,1.0
2025-10-30,69.8,70.44,69.77,70.16,69948,69.8,70.44,69.77,70.16,69948,0.0,1.0
2025-10-31,70.11,70.39,69.8937,70.37,42830,70.11,70.39,69.8937,70.37,42830,0.0,1.0
2025-11-03,70.2,70.45,69.88,70.45,36794,70.2,70.45,69.88,70.45,36794,0.0,1.0
2025-11-04,69.63,69.8894,69.51,69.58,88246,69.63,69.8894,69.51,69.58,88246,0.0,1.0
2025-11-05,69.89,70.1635,69.5511,69.66,32244,69.89,70.1635,69.5511,69.66,32244,0.0,1.0
2025-11-06,69.29,69.9677,69.16,69.77,52418,69.29,69.9677,69.16,69.77,52418,0.0,1.0
2025-11-07,69.47,69.47,68.531,69.15,73319,69.47,69.47,68.531,69.15,73319,0.0,1.0
2025-11-10,70.4,70.45,69.78,70.01,48290,70.4,70.45,69.78,70.01,48290,0.0,1.0
2025-11-11,70.73,70.7811,70.3048,70.33,21783,70.73,70.7811,70.3048,70.33,21783,0.0,1.0
2025-11-12,70.71,70.92,70.56,70.92,34870,70.71,70.92,70.56,70.92,34870,0.0,1.0
2025-11-13,69.73,70.5255,69.642,70.51,31894,69.73,70.5255,69.642,70.51,31894,0.0,1.0
2025-11-14,69.585,69.9669,69.23,69.23,69053,69.585,69.9669,69.23,69.23,69053,0.0,1.0
2025-11-17,69.028,69.8082,68.77089,69.57,54083,69.028,69.8082,68.77089,69.57,54083,0.0,1.0
2025-11-18,68.6382,69.05,68.38,68.78,68994,68.6382,69.05,68.38,68.78,68994,0.0,1.0
2025-11-19,68.86,69.275,68.56,68.72,35306,68.86,69.275,68.56,68.72,35306,0.0,1.0
2025-11-20,67.96,70.0655,67.94,69.89,60674,67.96,70.0655,67.94,69.89,60674,0.0,1.0
2025-11-21,68.78,69.25,68.0548,68.29,47014,68.78,69.25,68.0548,68.29,47014,0.0,1.0
2025-11-24,69.61,69.7077,69.185,69.19,38576,69.61,69.7077,69.185,69.19,38576,0.0,1.0
2025-11-25,70.36,70.4199,69.66,69.75,64066,70.36,70.4199,69.66,69.75,64066,0.0,1.0
2025-11-26,70.63,70.8559,70.5,70.54,62545,70.63,70.8559,70.5,70.54,62545,0.0,1.0