date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-12-06,25.57,25.57,25.57,25.57,100,17.9806868593451,17.9806868593451,17.9806868593451,17.9806868593451,142.20813809852,0.0,1.0
2006-12-07,25.559999,25.559999,25.559999,25.559999,300,17.9736542097839,17.9736542097839,17.9736542097839,17.9736542097839,426.624414295561,0.0,1.0
2006-12-08,25.52,25.530001,25.52,25.530001,2800,17.9455271275122,17.9525597770734,17.9455271275122,17.9525597770734,3981.82786675857,0.0,1.0
2006-12-11,25.559999,25.58,25.559999,25.58,700,17.9736542097839,17.9877188057116,17.9736542097839,17.9877188057116,995.456966689642,0.0,1.0
2006-12-12,25.530001,25.57,25.530001,25.57,1100,17.9525597770734,17.9806868593451,17.9525597770734,17.9806868593451,1564.28951908373,0.0,1.0
2006-12-13,25.58,25.58,25.57,25.57,1900,17.9877188057116,17.9877188057116,17.9806868593451,17.9806868593451,2701.9546238719,0.0,1.0
2006-12-14,25.709999,25.709999,25.68,25.68,900,18.0791334052826,18.0791334052826,18.0580382693774,18.0580382693774,1279.87324288668,0.0,1.0
2006-12-15,25.709999,25.709999,25.709999,25.709999,0,18.0929019562683,18.0929019562683,18.0929019562683,18.0929019562683,0,0.01958,1.0
2006-12-18,25.709999,25.709999,25.709999,25.709999,0,18.0929019562683,18.0929019562683,18.0929019562683,18.0929019562683,0,0.0,1.0
2006-12-19,25.629999,25.629999,25.629999,25.629999,400,18.0366035427016,18.0366035427016,18.0366035427016,18.0366035427016,568.399675455993,0.0,1.0
2006-12-20,25.75,25.77,25.719999,25.719999,5000,18.1210518667818,18.1351264701735,18.0999392579642,18.0999392579642,7104.99594319992,0.0,1.0
2006-12-21,25.65,25.700001,25.65,25.700001,2000,18.0506788498235,18.0858660620328,18.0506788498235,18.0858660620328,2841.99837727996,0.0,1.0
2006-12-22,25.549999,25.6,25.5,25.6,1400,17.9803051291349,18.0154923413443,17.9451193243859,18.0154923413443,1989.39886409597,0.0,1.0
2006-12-26,25.549999,25.549999,25.549999,25.549999,0,17.9803051291349,17.9803051291349,17.9803051291349,17.9803051291349,0,0.0,1.0
2006-12-27,25.780001,25.780001,25.74,25.74,200,18.1421644755995,18.1421644755995,18.114014565086,18.114014565086,284.199837727996,0.0,1.0
2006-12-28,25.809999,25.809999,25.75,25.75,8400,18.1632749732267,18.1632749732267,18.1210518667818,18.1210518667818,11936.3931845758,0.0,1.0
2006-12-29,25.709999,25.709999,25.690001,25.690001,5100,18.0929019562683,18.0929019562683,18.078828760337,18.078828760337,7247.09586206391,0.0,1.0
2007-01-03,25.52,25.77,25.52,25.74,3900,17.9591939277776,18.1351264701735,17.9591939277776,18.114014565086,5541.89683569592,0.0,1.0
2007-01-04,25.48,25.549999,25.48,25.549999,700,17.9310447209942,17.9803051291349,17.9310447209942,17.9803051291349,994.699432047988,0.0,1.0
2007-01-05,25.41,25.41,25.41,25.41,300,17.8817836091234,17.8817836091234,17.8817836091234,17.8817836091234,426.299756591993,0.0,1.0
2007-01-08,25.51,25.52,25.43,25.43,3200,17.9521566260817,17.9591939277776,17.895858212515,17.895858212515,4547.19740364795,0.0,1.0
2007-01-09,25.450001,25.469999,25.41,25.469999,10800,17.9099335196369,17.9240067155682,17.8817836091234,17.9240067155682,15346.7912373118,0.0,1.0
2007-01-10,25.52,25.52,25.309999,25.32,8900,17.9591939277776,17.9591939277776,17.8114098884348,17.8184478938608,12646.8927788958,0.0,1.0
2007-01-11,25.65,25.65,25.65,25.65,2000,18.0506788498235,18.0506788498235,18.0506788498235,18.0506788498235,2841.99837727996,0.0,1.0
2007-01-12,25.709999,25.709999,25.709999,25.709999,200,18.0929019562683,18.0929019562683,18.0929019562683,18.0929019562683,284.199837727996,0.0,1.0
2007-01-16,25.809999,25.82,25.76,25.799999,3900,18.1632749732267,18.1703129786527,18.1280891684777,18.1562376715309,5541.89683569592,0.0,1.0
2007-01-17,25.809999,25.85,25.799999,25.799999,400,18.1632749732267,18.1914248837402,18.1562376715309,18.1562376715309,568.399675455992,0.0,1.0
2007-01-18,25.809999,25.809999,25.809999,25.809999,0,18.1632749732267,18.1632749732267,18.1632749732267,18.1632749732267,0,0.0,1.0
2007-01-19,25.799999,25.799999,25.799999,25.799999,600,18.1562376715309,18.1562376715309,18.1562376715309,18.1562376715309,852.599513183986,0.0,1.0
2007-01-22,25.719999,25.85,25.719999,25.85,2600,18.0999392579642,18.1914248837402,18.0999392579642,18.1914248837402,3694.59789046394,0.0,1.0
2007-01-23,25.809999,25.809999,25.809999,25.809999,100,18.1632749732267,18.1632749732267,18.1632749732267,18.1632749732267,142.099918863998,0.0,1.0
2007-01-24,26.0,26.0,25.93,25.93,500,18.2969844091778,18.2969844091778,18.2477232973069,18.2477232973069,710.49959431999,0.0,1.0
2007-01-25,25.76,25.780001,25.75,25.780001,4000,18.1280891684777,18.1421644755995,18.1210518667818,18.1421644755995,5683.99675455992,0.0,1.0
2007-01-26,25.690001,25.690001,25.690001,25.690001,100,18.078828760337,18.078828760337,18.078828760337,18.078828760337,142.099918863998,0.0,1.0
2007-01-29,25.719999,25.719999,25.719999,25.719999,10000,18.0999392579642,18.0999392579642,18.0999392579642,18.0999392579642,14209.9918863998,0.0,1.0
2007-01-30,25.799999,25.809999,25.799999,25.799999,4100,18.1562376715309,18.1632749732267,18.1562376715309,18.1562376715309,5826.09667342391,0.0,1.0
2007-01-31,25.98,25.98,25.9,25.9,600,18.2829098057861,18.2829098057861,18.2266113922194,18.2266113922194,852.599513183989,0.0,1.0
2007-02-01,26.16,26.16,26.040001,26.040001,2100,18.4095812363112,18.4095812363112,18.3251343196913,18.3251343196913,2984.09829614396,0.0,1.0
2007-02-02,26.23,26.23,26.190001,26.190001,3300,18.458842348182,18.458842348182,18.4306938451289,18.4306938451289,4689.29732251195,0.0,1.0
2007-02-05,26.25,26.25,26.24,26.24,3000,18.4729169515737,18.4729169515737,18.4658796498779,18.4658796498779,4262.99756591995,0.0,1.0
2007-02-06,26.200001,26.200001,26.200001,26.200001,2200,18.4377311468247,18.4377311468247,18.4377311468247,18.4377311468247,3126.19821500796,0.0,1.0
2007-02-07,26.26,26.32,26.26,26.290001,21700,18.4799542532696,18.5221780634446,18.4799542532696,18.5010668620872,30835.6823934875,0.0,1.0
2007-02-08,26.280001,26.290001,26.27,26.27,1900,18.4940295603914,18.5010668620872,18.4869915549654,18.4869915549654,2699.89845841596,0.0,1.0
2007-02-09,26.040001,26.280001,26.040001,26.280001,2100,18.3251343196913,18.4940295603914,18.3251343196913,18.4940295603914,2984.09829614396,0.0,1.0
2007-02-12,26.040001,26.09,26.02,26.09,2200,18.3251343196913,18.3603201244403,18.3110590125695,18.3603201244403,3126.19821500796,0.0,1.0
2007-02-13,26.200001,26.200001,26.200001,26.200001,100,18.4377311468247,18.4377311468247,18.4377311468247,18.4377311468247,142.099918863998,0.0,1.0
2007-02-14,26.43,26.43,26.25,26.25,8100,18.5995883820988,18.5995883820988,18.4729169515737,18.4729169515737,11510.0934279838,0.0,1.0
2007-02-15,26.42,26.42,26.41,26.41,1700,18.592551080403,18.592551080403,18.5855137787071,18.5855137787071,2415.69862068796,0.0,1.0
2007-02-16,26.41,26.450001,26.379999,26.450001,2400,18.5855137787071,18.6136636892206,18.5644011698894,18.6136636892206,3410.39805273596,0.0,1.0
2007-02-20,26.469999,26.469999,26.459999,26.459999,1100,18.627736885152,18.627736885152,18.6206995834561,18.6206995834561,1563.09910750398,0.0,1.0
2007-02-21,26.42,26.450001,26.370001,26.379999,15400,18.592551080403,18.6136636892206,18.5573652756539,18.5644011698894,21883.3875050557,0.0,1.0
2007-02-22,26.41,26.41,26.299999,26.4,7900,18.5855137787071,18.5855137787071,18.5081027563227,18.5784764770113,11225.8935902559,0.0,1.0
2007-02-23,26.280001,26.280001,26.26,26.26,1100,18.4940295603914,18.4940295603914,18.4799542532696,18.4799542532696,1563.09910750398,0.0,1.0
2007-02-26,26.23,26.33,26.23,26.33,3700,18.458842348182,18.5292153651404,18.458842348182,18.5292153651404,5257.69699796794,0.0,1.0
2007-02-27,25.620001,26.07,25.440001,25.99,10300,18.0295676484661,18.3462455210486,17.902896217941,18.2899471074819,14636.2916429918,0.0,1.0
2007-02-28,25.51,25.67,25.43,25.43,5500,17.9521566260817,18.0647534532151,17.895858212515,17.895858212515,7815.49553751991,0.0,1.0
2007-03-01,25.459999,25.57,25.459999,25.459999,11700,17.9169694138724,17.9943804362568,17.9169694138724,17.9169694138724,16625.6905070878,0.0,1.0
2007-03-02,25.35,25.379999,25.27,25.379999,5800,17.8395597989483,17.8606710003057,17.7832613853816,17.8606710003057,8241.7952941119,0.0,1.0
2007-03-05,25.139999,25.299999,25.129999,25.129999,2400,17.6917757596056,17.804372586739,17.6847384579097,17.6847384579097,3410.39805273595,0.0,1.0
2007-03-06,25.389999,25.389999,25.16,25.200001,14500,17.8677083020015,17.8677083020015,17.7058510667274,17.7340009772409,20604.4882352797,0.0,1.0
2007-03-07,25.4,25.459999,25.32,25.4,40100,17.8747463074275,17.9169694138724,17.8184478938608,17.8747463074275,56982.0674644633,0.0,1.0
2007-03-08,25.51,25.639999,25.48,25.549999,48100,17.9521566260817,18.0436408443975,17.9310447209942,17.9803051291349,68350.0609735832,0.0,1.0
2007-03-09,25.52,25.700001,25.5,25.700001,56900,17.9591939277776,18.0858660620328,17.9451193243859,18.0858660620328,80854.8538336148,0.0,1.0
2007-03-12,25.65,25.700001,25.52,25.59,7400,18.0506788498235,18.0858660620328,17.9591939277776,18.0084550396484,10515.3939959358,0.0,1.0
2007-03-13,25.15,25.57,25.120001,25.57,2600,17.6988137650316,17.9943804362568,17.6777025636742,17.9943804362568,3694.59789046395,0.0,1.0
2007-03-14,25.18,25.190001,24.82,25.1,12800,17.7199256701191,17.7269636755451,17.4665828090689,17.6636272565524,18188.7896145917,0.0,1.0
2007-03-15,25.370001,25.370001,25.370001,25.370001,3000,17.8536351060702,17.8536351060702,17.8536351060702,17.8536351060702,4262.99756591994,0.0,1.0
2007-03-16,25.209999,25.25,25.209999,25.24,2100,17.7811494911427,17.8093630488186,17.7811494911427,17.8023098357299,2977.36644789874,0.057,1.0
2007-03-19,25.530001,25.530001,25.379999,25.4,1100,18.0068537206218,18.0068537206218,17.9010541136496,17.9151612451482,1559.57290128029,0.0,1.0
2007-03-20,25.66,25.68,25.52,25.549999,3100,18.0985447854529,18.1126512116301,17.9997998022119,18.0209587361565,4395.15999451717,0.0,1.0
2007-03-21,26.15,26.15,25.809999,25.809999,10800,18.4441522267963,18.4441522267963,18.2043422764612,18.2043422764612,15312.1703034792,0.0,1.0
2007-03-22,26.07,26.120001,26.01,26.01,3800,18.3877265220871,18.4229932928517,18.3454072435553,18.3454072435553,5387.61547715011,0.0,1.0
2007-03-23,26.139999,26.15,26.1,26.1,2300,18.4370983083863,18.4441522267963,18.4088861613531,18.4088861613531,3260.92515722243,0.0,1.0
2007-03-26,26.02,26.09,25.9,26.09,9400,18.3524604566439,18.4018329482644,18.2678218995802,18.4018329482644,13327.2593382134,0.0,1.0
2007-03-27,26.0,26.0,25.93,26.0,9300,18.3383540304667,18.3383540304667,18.2889815388462,18.3383540304667,13185.4799835515,0.0,1.0
2007-03-28,25.74,25.77,25.73,25.77,13000,18.154970490162,18.1761301294279,18.1479172770734,18.1761301294279,18431.3161060398,0.0,1.0
2007-03-29,25.860001,25.950001,25.68,25.950001,5200,18.239609752547,18.3030886703448,18.1126512116301,18.3030886703448,7372.52644241592,0.0,1.0
2007-03-30,25.799999,25.92,25.700001,25.92,7600,18.1972890633725,18.2819283257575,18.1267583431287,18.2819283257575,10775.2309543002,0.0,1.0
2007-04-02,25.84,25.870001,25.799999,25.799999,2200,18.2255026210484,18.2466629656356,18.1972890633725,18.1972890633725,3119.14580256058,0.0,1.0
2007-04-03,26.139999,26.139999,26.120001,26.129999,51000,18.4370983083863,18.4370983083863,18.4229932928517,18.4300450952977,72307.4708775409,0.0,1.0
2007-04-04,26.190001,26.190001,26.16,26.16,1100,18.4723657844721,18.4723657844721,18.4512054398849,18.4512054398849,1559.57290128029,0.0,1.0
2007-04-05,26.190001,26.190001,26.190001,26.190001,0,18.4723657844721,18.4723657844721,18.4723657844721,18.4723657844721,0,0.0,1.0
2007-04-09,26.299999,26.299999,26.280001,26.299999,8400,18.5499497178046,18.5499497178046,18.5358447022699,18.5499497178046,11909.4657915949,0.0,1.0
2007-04-10,26.34,26.370001,26.34,26.370001,4400,18.5781632754805,18.5993236200677,18.5781632754805,18.5993236200677,6238.29160512115,0.0,1.0
2007-04-11,26.18,26.280001,26.18,26.280001,800,18.4653118660622,18.5358447022699,18.4653118660622,18.5358447022699,1134.23483729476,0.0,1.0
2007-04-12,26.290001,26.290001,26.15,26.190001,900,18.5428979153586,18.5428979153586,18.4441522267963,18.4723657844721,1276.0141919566,0.0,1.0
2007-04-13,26.370001,26.370001,26.35,26.35,500,18.5993236200677,18.5993236200677,18.5852164885691,18.5852164885691,708.896773309222,0.0,1.0
2007-04-16,26.67,26.700001,26.59,26.6,12000,18.8109193074056,18.8320796519928,18.7544936026965,18.7615468157851,17013.5225594214,0.0,1.0
2007-04-17,26.780001,26.83,26.74,26.74,1100,18.888505356702,18.9237707168239,18.8602917990261,18.8602917990261,1559.57290128029,0.0,1.0
2007-04-18,26.83,26.83,26.709999,26.709999,1200,18.9237707168239,18.9237707168239,18.8391314544389,18.8391314544389,1701.35225594213,0.0,1.0
2007-04-19,26.780001,26.809999,26.75,26.75,700,18.888505356702,18.9096635853253,18.8673450121147,18.8673450121147,992.45548263291,0.0,1.0
2007-04-20,26.98,27.0,26.940001,27.0,3900,19.0295689131535,19.0436753393308,19.0013567661202,19.0436753393308,5529.39483181193,0.0,1.0
2007-04-23,27.01,27.059999,27.01,27.059999,400,19.0507285524194,19.0859939125413,19.0507285524194,19.0859939125413,567.117418647379,0.0,1.0
2007-04-24,26.99,27.0,26.99,26.99,500,19.0366221262421,19.0436753393308,19.0366221262421,19.0366221262421,708.896773309224,0.0,1.0
2007-04-25,26.99,26.99,26.99,26.99,0,19.0366221262421,19.0366221262421,19.0366221262421,19.0366221262421,0,0.0,1.0
2007-04-26,27.23,27.24,27.200001,27.209999,7600,19.2058992403695,19.2129524534581,19.1847403064249,19.1917921088709,10775.2309543002,0.0,1.0
2007-04-27,27.219999,27.23,27.16,27.16,1600,19.1988453219596,19.2058992403695,19.156526748749,19.156526748749,2268.46967458951,0.0,1.0
2007-04-30,27.120001,27.25,27.120001,27.25,2200,19.1283146017158,19.2200056665468,19.1283146017158,19.2200056665468,3119.14580256058,0.0,1.0
2007-05-01,27.030001,27.059999,27.02,27.02,1300,19.064835683918,19.0859939125413,19.057781765508,19.057781765508,1843.13161060398,0.0,1.0
2007-05-02,27.280001,27.280001,27.059999,27.059999,600,19.241166011134,19.241166011134,19.0859939125413,19.0859939125413,850.676127971068,0.0,1.0
2007-05-03,27.309999,27.309999,27.290001,27.290001,500,19.2623242397573,19.2623242397573,19.2482192242227,19.2482192242227,708.896773309224,0.0,1.0
2007-05-04,27.42,27.42,27.389999,27.389999,1600,19.3399102890537,19.3399102890537,19.3187499444665,19.3187499444665,2268.46967458951,0.0,1.0
2007-05-07,27.48,27.48,27.48,27.48,200,19.3822295675855,19.3822295675855,19.3822295675855,19.3822295675855,283.55870932369,0.0,1.0
2007-05-08,27.48,27.48,27.43,27.43,3400,19.3822295675855,19.3822295675855,19.3469635021423,19.3469635021423,4820.49805850272,0.0,1.0
2007-05-09,27.57,27.59,27.49,27.5,2500,19.4457084853833,19.4598149115606,19.3892827806742,19.3963359937628,3544.48386654612,0.0,1.0
2007-05-10,27.34,27.49,27.33,27.49,800,19.2834845843446,19.3892827806742,19.2764313712559,19.3892827806742,1134.23483729475,0.0,1.0
2007-05-11,27.389999,27.42,27.299999,27.299999,4900,19.3187499444665,19.3399102890537,19.2552710266687,19.2552710266687,6947.18837843037,0.0,1.0
2007-05-14,27.4,27.51,27.4,27.51,800,19.3258038628764,19.4033892068515,19.3258038628764,19.4033892068515,1134.23483729476,0.0,1.0
2007-05-15,27.41,27.610001,27.41,27.52,8800,19.332857075965,19.4739220430592,19.332857075965,19.4104424199401,12476.5832102424,0.0,1.0
2007-05-16,27.629999,27.629999,27.459999,27.540001,1500,19.4880270585938,19.4880270585938,19.3681224360869,19.4245495514387,2126.69031992767,0.0,1.0
2007-05-17,27.629999,27.629999,27.58,27.59,7700,19.4880270585938,19.4880270585938,19.4527616984719,19.4598149115606,10917.0103089621,0.0,1.0
2007-05-18,27.77,27.780001,27.719999,27.719999,15200,19.5867727471561,19.5938266655661,19.5515059763916,19.5515059763916,21550.4619086004,0.0,1.0
2007-05-21,27.809999,27.870001,27.809999,27.83,10500,19.6149848941894,19.6573055833638,19.6149848941894,19.629092025688,14886.8322394937,0.0,1.0
2007-05-22,27.84,27.84,27.76,27.82,3500,19.6361452387766,19.6361452387766,19.5797195340675,19.6220388125993,4962.27741316456,0.0,1.0
2007-05-23,27.790001,27.93,27.790001,27.879999,14700,19.6008798786547,19.6996241565744,19.6008798786547,19.6643573858099,20841.5651352912,0.0,1.0
2007-05-24,27.52,27.790001,27.52,27.790001,4400,19.4104424199401,19.6008798786547,19.4104424199401,19.6008798786547,6238.29160512116,0.0,1.0
2007-05-25,27.65,27.66,27.57,27.59,17800,19.5021341900924,19.5091874031811,19.4457084853833,19.4598149115606,25236.7251298084,0.0,1.0
2007-05-29,27.67,27.73,27.629999,27.73,1900,19.5162406162697,19.5585598948016,19.4880270585938,19.5585598948016,2693.80773857505,0.0,1.0
2007-05-30,27.870001,27.870001,27.620001,27.620001,900,19.6573055833638,19.6573055833638,19.4809752561478,19.4809752561478,1276.0141919566,0.0,1.0
2007-05-31,27.950001,27.98,27.950001,27.98,700,19.713731288073,19.7348902220176,19.713731288073,19.7348902220176,992.455482632911,0.0,1.0
2007-06-01,28.01,28.01,27.99,28.0,1400,19.7560498612835,19.7560498612835,19.7419434351062,19.7489966481949,1984.91096526582,0.0,1.0
2007-06-04,28.0,28.0,27.93,27.93,4800,19.7489966481949,19.7489966481949,19.6996241565744,19.6996241565744,6805.40902376853,0.0,1.0
2007-06-05,27.82,27.92,27.82,27.92,2200,19.6220388125993,19.6925709434857,19.6220388125993,19.6925709434857,3119.14580256059,0.0,1.0
2007-06-06,27.6,27.66,27.59,27.66,8200,19.4668681246492,19.5091874031811,19.4598149115606,19.5091874031811,11625.9070822713,0.0,1.0
2007-06-07,27.15,27.59,27.15,27.59,6400,19.1494735356604,19.4598149115606,19.1494735356604,19.4598149115606,9073.87869835804,0.0,1.0
2007-06-08,27.34,27.34,27.1,27.1,5700,19.2834845843446,19.2834845843446,19.1142074702172,19.1142074702172,8081.42321572513,0.0,1.0
2007-06-11,27.459999,27.52,27.389999,27.389999,4100,19.3681224360869,19.4104424199401,19.3187499444665,19.3187499444665,5812.95354113564,0.0,1.0
2007-06-12,27.190001,27.360001,27.190001,27.34,1400,19.1776870933362,19.2975917158431,19.1776870933362,19.2834845843446,1984.91096526583,0.0,1.0
2007-06-13,27.48,27.48,27.23,27.34,5100,19.3822295675855,19.3822295675855,19.2058992403695,19.2834845843446,7230.74708775409,0.0,1.0
2007-06-14,27.639999,27.690001,27.57,27.57,1900,19.4950802716825,19.5303477477683,19.4457084853833,19.4457084853833,2693.80773857504,0.0,1.0
2007-06-15,27.709999,27.790001,27.709999,27.790001,5300,19.6044756066873,19.6610760149907,19.6044756066873,19.6610760149907,7491.2993158513,0.0851,1.0
2007-06-18,27.59,27.65,27.59,27.65,1100,19.5195778241819,19.5620270691783,19.5195778241819,19.5620270691783,1554.79797121442,0.0,1.0
2007-06-19,27.67,27.68,27.639999,27.639999,2700,19.5761768175104,19.5832516916765,19.5549514875248,19.5549514875248,3816.32229298086,0.0,1.0
2007-06-20,27.4,27.67,27.4,27.67,7600,19.3851552150266,19.5761768175104,19.3851552150266,19.5761768175104,10742.2405283905,0.0,1.0
2007-06-21,27.360001,27.360001,27.25,27.280001,1800,19.3568564258497,19.3568564258497,19.2790321025356,19.3002574325212,2544.21486198724,0.0,1.0
2007-06-22,27.110001,27.110001,27.110001,27.110001,100,19.179984571698,19.179984571698,19.179984571698,19.179984571698,141.345270110402,0.0,1.0
2007-06-25,26.959999,27.26,26.889999,27.129999,12100,19.0738600442322,19.2861069767016,19.0243359250697,19.1941329050553,17102.7776833586,0.0,1.0
2007-06-26,26.940001,27.120001,26.870001,27.120001,5400,19.0597117108749,19.1870594458641,19.0101875917124,19.1870594458641,7632.64458596169,0.0,1.0
2007-06-27,27.15,27.15,26.540001,26.719999,18000,19.2082833608749,19.2082833608749,18.7767167442322,18.9040630642466,25442.1486198723,0.0,1.0
2007-06-28,27.18,27.299999,27.16,27.16,4100,19.2295079833731,19.3144057658785,19.215358235041,19.215358235041,5795.15607452648,0.0,1.0
2007-06-29,27.059999,27.309999,27.059999,27.25,1400,19.1446087858929,19.3214806400446,19.1446087858929,19.2790321025356,1978.83378154562,0.0,1.0
2007-07-02,27.379999,27.379999,27.370001,27.370001,1600,19.3710047592071,19.3710047592071,19.3639313000158,19.3639313000158,2261.52432176642,0.0,1.0
2007-07-03,27.530001,27.530001,27.530001,27.530001,300,19.4771292866729,19.4771292866729,19.4771292866729,19.4771292866729,424.035810331206,0.0,1.0
2007-07-05,27.57,27.57,27.48,27.51,3900,19.5054280758498,19.5054280758498,19.4417542083551,19.4629788308534,5512.46553430566,0.0,1.0
2007-07-06,27.639999,27.67,27.48,27.530001,3500,19.5549514875248,19.5761768175104,19.4417542083551,19.4771292866729,4947.08445386407,0.0,1.0
2007-07-09,27.690001,27.719999,27.59,27.719999,8600,19.59032727333,19.6115504808534,19.5195778241819,19.6115504808534,12155.6932294946,0.0,1.0
2007-07-10,27.290001,27.57,27.290001,27.469999,9700,19.3073323066873,19.5054280758498,19.3073323066873,19.4346786267017,13710.491200709,0.0,1.0
2007-07-11,27.43,27.459999,27.23,27.290001,4400,19.4063798375248,19.4276037525356,19.2648823542034,19.3073323066873,6219.19188485768,0.0,1.0
2007-07-12,27.959999,27.959999,27.59,27.59,11800,19.781347460839,19.781347460839,19.5195778241819,19.5195778241819,16678.7418730274,0.0,1.0
2007-07-13,28.02,28.07,27.959999,27.959999,4000,19.8237974133228,19.8591717841532,19.781347460839,19.781347460839,5653.81080441608,0.0,1.0
2007-07-16,28.0,28.110001,28.0,28.07,9600,19.8096476649907,19.8874719883049,19.8096476649907,19.8591717841532,13569.1459305986,0.0,1.0
2007-07-17,28.059999,28.110001,28.059999,28.1,1100,19.8520962024997,19.8874719883049,19.8520962024997,19.8803964066514,1554.79797121442,0.0,1.0
2007-07-18,27.860001,27.860001,27.860001,27.860001,100,19.7106001341532,19.7106001341532,19.7106001341532,19.7106001341532,141.345270110401,0.0,1.0
2007-07-19,28.07,28.08,28.07,28.08,200,19.8591717841532,19.8662466583192,19.8591717841532,19.8662466583192,282.690540220803,0.0,1.0
2007-07-20,27.73,27.91,27.700001,27.91,1900,19.6186260625069,19.7459737974961,19.5974021474961,19.7459737974961,2685.56013209763,0.0,1.0
2007-07-23,27.950001,28.01,27.93,28.01,4300,19.7742740016478,19.8167225391568,19.7601235458282,19.8167225391568,6077.84661474727,0.0,1.0
2007-07-24,27.370001,27.809999,27.370001,27.809999,1900,19.3639313000158,19.675224348348,19.3639313000158,19.675224348348,2685.56013209764,0.0,1.0
2007-07-25,27.370001,27.58,27.370001,27.57,900,19.3639313000158,19.5125029500158,19.3639313000158,19.5054280758498,1272.10743099362,0.0,1.0
2007-07-26,26.950001,27.280001,26.559999,27.280001,14500,19.066786585041,19.3002574325212,18.7908650775895,19.3002574325212,20495.0641660082,0.0,1.0
2007-07-27,26.58,26.969999,26.58,26.809999,3800,18.805015533409,19.0809349183983,18.805015533409,18.9677369317412,5371.12026419528,0.0,1.0
2007-07-30,26.67,26.67,26.440001,26.57,4800,18.8686894009036,18.8686894009036,18.7059680025715,18.797940659243,6784.5729652993,0.0,1.0
2007-07-31,26.549999,26.950001,26.51,26.950001,3400,18.7837902034234,19.066786585041,18.7554914142465,19.066786585041,4805.73918375366,0.0,1.0
2007-08-01,26.120001,26.42,26.120001,26.379999,6300,18.4795720292573,18.6918175467519,18.4795720292573,18.6635173426002,8904.75201695532,0.0,1.0
2007-08-02,26.76,26.76,26.549999,26.73,1600,18.9323632683982,18.9323632683982,18.7837902034234,18.9111386459,2261.52432176644,0.0,1.0
2007-08-03,26.68,26.68,26.68,26.68,100,18.8757642750697,18.8757642750697,18.8757642750697,18.8757642750697,141.345270110402,0.0,1.0
2007-08-06,26.629999,26.629999,25.950001,25.959999,10300,18.8403891967519,18.8403891967519,18.3592991684341,18.3663726276254,14558.5628213714,0.0,1.0
2007-08-07,26.76,26.809999,26.639999,26.73,8900,18.9323632683982,18.9677369317412,18.847464070918,18.9111386459,12579.7290398258,0.0,1.0
2007-08-08,26.77,27.02,26.73,26.9,12000,18.9394381425643,19.116309996716,18.9111386459,19.0314115067232,16961.4324132482,0.0,1.0
2007-08-09,25.879999,26.77,25.530001,26.610001,12100,18.3097736342968,18.9394381425643,18.0621544534593,18.8262408633946,17102.7776833587,0.0,1.0
2007-08-10,26.17,26.25,25.75,25.75,1800,18.5149456926002,18.5715446859288,18.2178009776254,18.2178009776254,2544.21486198724,0.0,1.0
2007-08-13,26.379999,26.52,26.379999,26.450001,1100,18.6635173426002,18.7625662884126,18.6635173426002,18.7130428767375,1554.79797121442,0.0,1.0
2007-08-14,25.870001,26.23,25.85,26.23,3100,18.3027001751056,18.5573949375966,18.288549719286,18.5573949375966,4381.70337342246,0.0,1.0
2007-08-15,25.42,25.940001,25.41,25.76,7000,17.9843301301451,18.3522242942681,17.9772552559791,18.2248758517914,9894.16890772814,0.0,1.0
2007-08-16,25.17,25.360001,24.889999,25.34,17900,17.8074582759934,17.9418815926361,17.6093610918561,17.9277311368166,25300.803349762,0.0,1.0
2007-08-17,26.219999,26.24,25.83,25.83,7100,18.5503193559432,18.5644698117627,18.2743999709539,18.2743999709539,10035.5141778385,0.0,1.0
2007-08-20,26.17,26.290001,25.889999,26.290001,4900,18.5149456926002,18.5998448900805,18.3168485084629,18.5998448900805,6925.9182354097,0.0,1.0
2007-08-21,26.190001,26.25,26.1,26.219999,7300,18.5290961484198,18.5715446859288,18.4654215734378,18.5503193559432,10318.2047180593,0.0,1.0
2007-08-22,26.530001,26.530001,26.389999,26.469999,4000,18.7696418700661,18.7696418700661,18.6705922167663,18.7271912100949,5653.81080441607,0.0,1.0
2007-08-23,26.52,26.559999,26.459999,26.530001,4700,18.7625662884126,18.7908650775895,18.7201163359288,18.7696418700661,6643.22769518889,0.0,1.0
2007-08-24,26.889999,26.9,26.57,26.57,8600,19.0243359250697,19.0314115067232,18.797940659243,18.797940659243,12155.6932294946,0.0,1.0
2007-08-27,26.73,26.77,26.709999,26.77,4800,18.9111386459,18.9394381425643,18.8969881900805,18.9394381425643,6784.5729652993,0.0,1.0
2007-08-28,26.08,26.52,26.08,26.52,14500,18.4512718251056,18.7625662884126,18.4512718251056,18.7625662884126,20495.0641660083,0.0,1.0
2007-08-29,26.549999,26.549999,26.24,26.24,3800,18.7837902034234,18.7837902034234,18.5644698117627,18.5644698117627,5371.12026419527,0.0,1.0
2007-08-30,26.49,26.629999,26.469999,26.629999,1900,18.7413416659144,18.8403891967519,18.7271912100949,18.8403891967519,2685.56013209764,0.0,1.0
2007-08-31,26.790001,26.870001,26.709999,26.83,8800,18.9535885983839,19.0101875917124,18.8969881900805,18.9818873875607,12438.3837697153,0.0,1.0
2007-09-04,27.049999,27.120001,26.790001,26.790001,11500,19.1375339117268,19.1870594458641,18.9535885983839,18.9535885983839,16254.7060626962,0.0,1.0
2007-09-05,26.790001,26.870001,26.74,26.84,1800,18.9535885983839,19.0101875917124,18.9182135200661,18.9889622617268,2544.21486198723,0.0,1.0
2007-09-06,26.860001,26.860001,26.860001,26.860001,1000,19.0031127175463,19.0031127175463,19.0031127175463,19.0031127175463,1413.45270110402,0.0,1.0
2007-09-07,26.43,26.48,26.43,26.48,6200,18.698892420918,18.7342667917483,18.698892420918,18.7342667917483,8763.40674684491,0.0,1.0
2007-09-10,26.43,26.43,26.43,26.43,0,18.698892420918,18.698892420918,18.698892420918,18.698892420918,0,0.0,1.0
2007-09-11,26.67,26.67,26.67,26.67,3200,18.8686894009036,18.8686894009036,18.8686894009036,18.8686894009036,4523.04864353287,0.0,1.0
2007-09-12,26.82,26.83,26.77,26.83,4200,18.9748125133947,18.9818873875607,18.9394381425643,18.9818873875607,5936.50134463686,0.0,1.0
2007-09-13,27.059999,27.059999,26.940001,26.940001,2000,19.1446087858929,19.1446087858929,19.0597117108749,19.0597117108749,2826.90540220803,0.0,1.0
2007-09-14,26.959999,26.959999,26.959999,26.959999,200,19.0738600442322,19.0738600442322,19.0738600442322,19.0738600442322,282.690540220803,0.0,1.0
2007-09-17,26.889999,26.889999,26.83,26.85,1900,19.0243359250697,19.0243359250697,18.9818873875607,18.9960371358929,2685.56013209764,0.0,1.0
2007-09-18,27.59,27.59,26.98,27.01,8100,19.5195778241819,19.5195778241819,19.0880105000517,19.1092351225499,11448.9668789425,0.0,1.0
2007-09-19,27.799999,27.98,27.799999,27.969999,1200,19.6681494741819,19.7954979166586,19.6681494741819,19.7884223350051,1696.14324132482,0.0,1.0
2007-09-20,27.76,27.889999,27.74,27.889999,2000,19.6398506850051,19.7318233416765,19.6257009366729,19.7318233416765,2826.90540220803,0.0,1.0
2007-09-21,27.860001,27.91,27.860001,27.860001,15200,19.7593955412765,19.794856775383,19.7593955412765,19.7593955412765,21431.4255876596,0.06897,1.0
2007-09-24,27.67,27.719999,27.67,27.700001,5100,19.6246394473253,19.6601006814318,19.6246394473253,19.6459173225714,7190.80726954366,0.0,1.0
2007-09-25,27.639999,27.67,27.639999,27.67,300,19.6033615720792,19.6246394473253,19.6033615720792,19.6246394473253,422.988662914333,0.0,1.0
2007-09-26,27.84,27.84,27.809999,27.809999,200,19.7452100546995,19.7452100546995,19.7239321794534,19.7239321794534,281.992441942889,0.0,1.0
2007-09-27,27.940001,27.940001,27.9,27.9,2100,19.8161346506291,19.8161346506291,19.7877643867139,19.7877643867139,2960.92064040034,0.0,1.0
2007-09-28,27.9,27.969999,27.85,27.969999,9300,19.7877643867139,19.8374103981586,19.7523024433686,19.8374103981586,13112.6485503444,0.0,1.0
2007-10-01,28.219999,28.27,27.950001,27.950001,2200,20.0147201148854,20.0501827674697,19.8232270392982,19.8232270392982,3101.91686137178,0.0,1.0
2007-10-02,28.16,28.16,28.110001,28.110001,2500,19.9721664921099,19.9721664921099,19.9367052580034,19.9367052580034,3524.9055242861,0.0,1.0
2007-10-03,27.969999,28.049999,27.969999,28.049999,1400,19.8374103981586,19.8941495075112,19.8374103981586,19.8941495075112,1973.94709360022,0.0,1.0
2007-10-04,28.049999,28.049999,28.049999,28.049999,100,19.8941495075112,19.8941495075112,19.8941495075112,19.8941495075112,140.996220971444,0.0,1.0
2007-10-05,28.33,28.33,28.23,28.26,2200,20.0927370994841,20.0927370994841,20.0218132127934,20.0430903788006,3101.91686137178,0.0,1.0
2007-10-08,28.25,28.33,28.190001,28.290001,40100,20.0359979901315,20.0927370994841,19.9934443673559,20.0643682540467,56539.4846095493,0.0,1.0
2007-10-09,28.4,28.4,28.309999,28.309999,2600,20.1423838201676,20.1423838201676,20.0785516129071,20.0785516129071,3665.90174525756,0.0,1.0
2007-10-10,28.559999,28.57,28.43,28.530001,1500,20.2558613296339,20.2629544275418,20.1636609861748,20.2345855821044,2114.94331457167,0.0,1.0
2007-10-11,28.42,28.799999,28.32,28.76,9900,20.1565685975058,20.4260786576917,20.085644710815,20.3977098122542,13958.625876173,0.0,1.0
2007-10-12,28.59,28.59,28.49,28.49,4000,20.27713920488,20.27713920488,20.2062153181893,20.2062153181893,5639.84883885778,0.0,1.0
2007-10-15,28.26,28.360001,28.209999,28.33,5400,20.0430903788006,20.1140149747302,20.0076277262164,20.0927370994841,7613.795932458,0.0,1.0
2007-10-16,28.24,28.26,28.139999,28.15,5000,20.0289056014624,20.0430903788006,19.9579810055328,19.9650741034408,7049.81104857224,0.0,1.0
2007-10-17,28.15,28.32,28.15,28.309999,600,19.9650741034408,20.085644710815,19.9650741034408,20.0785516129071,845.977325828666,0.0,1.0
2007-10-18,28.34,28.34,28.18,28.25,5600,20.0998294881532,20.0998294881532,19.986351269448,20.0359979901315,7895.78837440088,0.0,1.0
2007-10-19,27.549999,28.02,27.52,28.02,11700,19.5395300740575,19.8728730507428,19.5182536172892,19.8728730507428,16496.557853659,0.0,1.0
2007-10-22,27.530001,27.530001,27.32,27.32,200,19.5253467151971,19.5253467151971,19.3764058439077,19.3764058439077,281.992441942889,0.0,1.0
2007-10-23,27.700001,27.82,27.639999,27.82,6800,19.6459173225714,19.7310252773614,19.6033615720792,19.7310252773614,9587.7430260582,0.0,1.0
2007-10-24,27.809999,27.82,27.43,27.43,7500,19.7239321794534,19.7310252773614,19.4544221192675,19.4544221192675,10574.7165728584,0.0,1.0
2007-10-25,27.879999,27.879999,27.67,27.879999,7900,19.7735789001369,19.7735789001369,19.6246394473253,19.7735789001369,11138.7014567441,0.0,1.0
2007-10-26,28.17,28.26,28.02,28.02,61900,19.9792588807789,20.0430903788006,19.8728730507428,19.8728730507428,87276.6607813242,0.0,1.0
2007-10-29,28.360001,28.360001,28.309999,28.309999,1400,20.1140149747302,20.1140149747302,20.0785516129071,20.0785516129071,1973.94709360022,0.0,1.0
2007-10-30,28.120001,28.290001,28.1,28.25,16000,19.9437976466724,20.0643682540467,19.9296121600954,20.0359979901315,22559.3953554311,0.0,1.0
2007-10-31,28.48,28.6,28.200001,28.389999,13000,20.1991229295202,20.2842315935491,20.000536756025,20.1352907222597,18329.5087262878,0.0,1.0
2007-11-01,27.860001,28.299999,27.82,28.299999,5500,19.7593955412765,20.071459224238,19.7310252773614,20.071459224238,7754.79215342946,0.0,1.0
2007-11-02,27.73,27.85,27.73,27.85,500,19.6671937793397,19.7523024433686,19.6671937793397,19.7523024433686,704.981104857223,0.0,1.0
2007-11-05,27.799999,27.799999,27.5,27.5,4900,19.7168397907844,19.7168397907844,19.504068839951,19.504068839951,6908.81482760076,0.0,1.0
2007-11-06,28.08,28.08,27.860001,27.860001,2900,19.9154273827573,19.9154273827573,19.7593955412765,19.7593955412765,4088.89040817188,0.0,1.0
2007-11-07,27.379999,27.83,27.379999,27.809999,5700,19.4189594666833,19.7381176660304,19.4189594666833,19.7239321794534,8036.78459537233,0.0,1.0
2007-11-08,27.290001,27.360001,26.889999,27.26,2500,19.3551293871394,19.4047761078229,19.0714324218987,19.3338515118933,3524.9055242861,0.0,1.0
2007-11-09,26.950001,27.129999,26.93,27.120001,10200,19.1139881723909,19.2416497499565,19.0998026858139,19.2345587797651,14381.6145390873,0.0,1.0
2007-11-12,26.700001,27.09,26.66,26.790001,4700,18.936678455664,19.213280904519,18.9083081917489,19.0005099536857,6626.82238565791,0.0,1.0
2007-11-13,27.33,27.33,26.969999,26.969999,700,19.3834982325768,19.3834982325768,19.1281715312513,19.1281715312513,986.973546800111,0.0,1.0
2007-11-14,27.32,27.620001,27.32,27.620001,4000,19.3764058439077,19.5891782132188,19.3764058439077,19.5891782132188,5639.84883885778,0.0,1.0
2007-11-15,26.99,27.309999,26.860001,27.309999,4100,19.1423570178283,19.3693127459998,19.0501566743692,19.3693127459998,5780.84505982922,0.0,1.0
2007-11-16,27.26,27.26,27.15,27.15,800,19.3338515118933,19.3338515118933,19.2558352365335,19.2558352365335,1127.96976777155,0.0,1.0
2007-11-19,26.76,26.950001,26.76,26.83,2000,18.9792320784396,19.1139881723909,18.9792320784396,19.0288787991231,2819.92441942889,0.0,1.0
2007-11-20,26.84,27.08,26.84,26.959999,2400,19.0359711877922,19.20618851585,19.0359711877922,19.1210791425822,3383.90930331467,0.0,1.0
2007-11-21,26.540001,26.870001,26.540001,26.83,15800,18.8232002369589,19.0572490630383,18.8232002369589,19.0288787991231,22277.4029134882,0.0,1.0
2007-11-23,26.860001,27.02,26.780001,27.02,3100,19.0501566743692,19.1636341838355,18.9934175650166,19.1636341838355,4370.88285011478,0.0,1.0
2007-11-26,26.440001,27.07,26.440001,26.870001,10400,18.7522763502681,19.1990961271809,18.7522763502681,19.0572490630383,14663.6069810303,0.0,1.0
2007-11-27,26.75,26.780001,26.469999,26.68,14000,18.9721396897705,18.9934175650166,18.7735520977976,18.922492969087,19739.4709360023,0.0,1.0
2007-11-28,27.52,27.52,27.09,27.09,7300,19.5182536172892,19.5182536172892,19.213280904519,19.213280904519,10292.7241309154,0.0,1.0
2007-11-29,27.66,27.66,27.360001,27.52,2600,19.6175470586562,19.6175470586562,19.4047761078229,19.5182536172892,3665.90174525756,0.0,1.0
2007-11-30,27.59,27.85,27.59,27.85,7600,19.5679003379727,19.7523024433686,19.5679003379727,19.7523024433686,10715.7127938298,0.0,1.0
2007-12-03,27.58,27.709999,27.57,27.57,15900,19.5608079493036,19.6530082927627,19.5537155606345,19.5537155606345,22418.3991344597,0.0,1.0
2007-12-04,27.34,27.559999,27.34,27.559999,14500,19.3905906212459,19.5466224627266,19.3905906212459,19.5466224627266,20444.4520408594,0.0,1.0
2007-12-05,27.77,27.799999,27.6,27.6,2600,19.695563334016,19.7168397907844,19.5749927266418,19.5749927266418,3665.90174525756,0.0,1.0
2007-12-06,28.110001,28.110001,27.799999,27.799999,4000,19.9367052580034,19.9367052580034,19.7168397907844,19.7168397907844,5639.84883885777,0.0,1.0
2007-12-07,28.209999,28.26,28.15,28.209999,8300,20.0076277262164,20.0430903788006,19.9650741034408,20.0076277262164,11702.6863406299,0.0,1.0
2007-12-10,28.389999,28.389999,28.35,28.370001,5700,20.1352907222597,20.1352907222597,20.1069218768222,20.1211073633993,8036.78459537232,0.0,1.0
2007-12-11,27.74,28.540001,27.74,28.440001,12500,19.6742861680088,20.2416779707735,19.6742861680088,20.1707540840828,17624.5276214305,0.0,1.0
2007-12-12,27.940001,28.15,27.799999,28.15,5800,19.8161346506291,19.9650741034408,19.7168397907844,19.9650741034408,8177.78081634379,0.0,1.0
2007-12-13,27.83,27.92,27.77,27.77,5500,19.7381176660304,19.8019491640521,19.695563334016,19.695563334016,7754.79215342946,0.0,1.0
2007-12-14,27.67,28.040001,27.67,27.93,61200,19.6246394473253,19.8870585373198,19.6246394473253,19.8090415527212,86289.6872345239,0.0,1.0
2007-12-17,27.35,27.58,27.33,27.49,33300,19.3976830099149,19.5608079493036,19.3834982325768,19.496976451282,46951.7415834911,0.0,1.0
2007-12-18,27.52,27.52,27.25,27.5,3400,19.5182536172892,19.5182536172892,19.3267591232242,19.504068839951,4793.87151302911,0.0,1.0
2007-12-19,27.469999,27.74,27.41,27.41,99200,19.4827909647049,19.6742861680088,19.4402373419294,19.4402373419294,139868.251203673,0.0,1.0
2007-12-20,27.57,27.65,27.41,27.65,1700,19.5537155606345,19.6104546699871,19.4402373419294,19.6104546699871,2396.93575651456,0.0,1.0
2007-12-21,28.01,28.08,27.9,27.9,4500,19.897923367522,19.9476504162805,19.81978086233,19.81978086233,6334.58063295864,0.04532,1.0
2007-12-24,28.309999,28.309999,28.190001,28.209999,17500,20.1110385803864,20.1110385803864,20.0257936318589,20.0399999393028,24634.4802392837,0.0,1.0
2007-12-26,28.280001,28.280001,28.17,28.26,10400,20.0897284088342,20.0897284088342,20.0115851932558,20.075519970231,14639.91968506,0.0,1.0
2007-12-27,28.08,28.34,28.07,28.34,5100,19.9476504162805,20.1323508830979,19.9405465521722,20.1323508830979,7179.1913840198,0.0,1.0
2007-12-28,28.0,28.209999,27.860001,28.190001,34300,19.8908195034136,20.0399999393028,19.791366116283,20.0257936318589,48283.5812689959,0.0,1.0
2007-12-31,27.82,27.959999,27.799999,27.959999,600,19.7629499494631,19.8624033365938,19.74874151086,19.8624033365938,844.610751061153,0.0,1.0
2008-01-02,27.360001,27.879999,27.34,27.76,15800,19.4361729108649,19.8055724237269,19.4219644722617,19.7203267648129,22241.4164446103,0.0,1.0
2008-01-03,27.51,27.65,27.43,27.58,13200,19.5427301621039,19.642184259621,19.485899249237,19.5924572108624,18581.4365233453,0.0,1.0
2008-01-04,26.92,27.16,26.9,27.16,5800,19.1236021797105,19.2940949183112,19.1093944514938,19.2940949183112,8164.57059359115,0.0,1.0
2008-01-07,27.01,27.09,26.75,26.959999,14600,19.1875369566858,19.2443678695527,19.0028364898684,19.1520169257576,20552.194942488,0.0,1.0
2008-01-08,26.530001,27.200001,26.51,27.200001,5500,18.8465521898708,19.3225110851311,18.8323437512677,19.3225110851311,7742.26521806057,0.0,1.0
2008-01-09,26.780001,26.780001,26.42,26.639999,76800,19.0241487925799,19.0241487925799,18.7684089742924,18.92469327429,108110.176135827,0.0,1.0
2008-01-10,27.02,27.120001,26.73,26.73,13300,19.1946408207942,19.2656801722642,18.9886287616517,18.9886287616517,18722.2049818555,0.0,1.0
2008-01-11,26.58,26.84,26.530001,26.790001,8400,18.8820708000262,19.0667712668436,18.8465521898708,19.0312526566882,11824.5505148561,0.0,1.0
2008-01-14,26.9,26.950001,26.719999,26.76,10100,19.1093944514938,19.144914482422,18.9815241871569,19.0099403539767,14217.6143095294,0.0,1.0
2008-01-15,26.27,26.5,26.27,26.5,2300,18.661851012667,18.8252398871593,18.661851012667,18.8252398871593,3237.67454573442,0.0,1.0
2008-01-16,25.959999,26.209999,25.91,26.0,8600,18.4416305149214,18.6192271176304,18.406111904766,18.4700466817412,12106.0874318765,0.0,1.0
2008-01-17,25.209999,26.049999,25.190001,26.030001,15200,17.9088407067942,18.5055652918966,17.8946343993503,18.4913589844527,21396.8056935492,0.0,1.0
2008-01-18,24.959999,25.530001,24.879999,25.290001,5900,17.7312441040852,18.1361657790346,17.6744131912183,17.9656730404339,8305.33905210132,0.0,1.0
2008-01-22,24.74,24.870001,23.639999,24.24,20400,17.5749598040876,17.6673107478827,16.7935340417814,17.2197665986695,28716.7655360792,0.0,1.0
2008-01-23,25.07,25.07,23.889999,24.15,15100,17.8093873196636,17.8093873196636,16.9711306444904,17.1558318216943,21256.037235039,0.0,1.0
2008-01-24,25.379999,25.379999,25.040001,25.040001,3900,18.0296063966364,18.0296063966364,17.7880764377249,17.7880764377249,5489.96988189748,0.0,1.0
2008-01-25,25.219999,25.68,24.950001,25.68,7200,17.9159445709026,18.2427230302736,17.7241416607496,18.2427230302736,10135.3290127338,0.0,1.0
2008-01-28,25.17,25.290001,24.860001,25.200001,33500,17.8804259607472,17.9656730404339,17.6602068837744,17.9017382634587,47157.4336009143,0.0,1.0
2008-01-29,25.450001,25.51,25.379999,25.42,16600,18.0793348661677,18.1219573404315,18.0296063966364,18.0580225634562,23367.5641126919,0.0,1.0
2008-01-30,25.389999,25.889999,25.389999,25.389999,11500,18.0367102607447,18.3919034661628,18.0367102607447,18.0367102607447,16188.3727286721,0.0,1.0
2008-01-31,25.66,25.690001,24.9,24.9,12700,18.2285153020569,18.2498276047684,17.6886216298214,17.6886216298214,17877.5942307944,0.0,1.0
2008-02-01,25.950001,25.950001,25.74,25.790001,1700,18.4345280715858,18.4345280715858,18.2853462149238,18.320866245852,2393.06379467327,0.0,1.0
2008-02-04,25.870001,26.030001,25.84,26.030001,3400,18.3776971587189,18.4913589844527,18.3563848560074,18.4913589844527,4786.12758934654,0.0,1.0
2008-02-05,25.219999,25.43,25.200001,25.389999,2100,17.9159445709026,18.0651264275646,17.9017382634587,18.0367102607447,2956.13762871403,0.0,1.0
2008-02-06,24.85,25.309999,24.85,25.139999,8500,17.6531023092796,17.9798793478778,17.6531023092796,17.8591136580357,11965.3189733663,0.0,1.0
2008-02-07,24.950001,24.950001,24.91,24.91,1700,17.7241416607496,17.7241416607496,17.6957254939298,17.6957254939298,2393.06379467327,0.0,1.0
2008-02-08,25.0,25.15,24.940001,25.15,7800,17.759660270905,17.8662182325305,17.7170377966413,17.8662182325305,10979.939763795,0.0,1.0
2008-02-11,25.129999,25.190001,24.91,24.91,9500,17.8520097939273,17.8946343993503,17.6957254939298,17.6957254939298,13373.0035584683,0.0,1.0
2008-02-12,25.32,25.549999,25.290001,25.549999,10600,17.9869839223726,18.1503720864785,17.9656730404339,18.1503720864785,14921.4566020804,0.0,1.0
2008-02-13,25.790001,25.82,25.610001,25.719999,6700,18.320866245852,18.3421771277907,18.1929966919015,18.2711377763207,9431.48672018289,0.0,1.0
2008-02-14,25.57,25.860001,25.549999,25.860001,7100,18.1645805250817,18.3705932946106,18.1503720864785,18.3705932946106,9994.56055422361,0.0,1.0
2008-02-15,25.459999,25.459999,25.34,25.34,9300,18.0864373095033,18.0864373095033,18.0011916505893,18.0011916505893,13091.4666414478,0.0,1.0
2008-02-19,25.459999,25.75,25.459999,25.75,5700,18.0864373095033,18.2924500790322,18.0864373095033,18.2924500790322,8023.80213508093,0.0,1.0
2008-02-20,25.629999,25.629999,25.48,25.48,1300,18.2072029993454,18.2072029993454,18.1006457481064,18.1006457481064,1829.9899606325,0.0,1.0
2008-02-21,25.4,25.74,25.4,25.65,2100,18.0438148352395,18.2853462149238,18.0438148352395,18.2214114379486,2956.13762871403,0.0,1.0
2008-02-22,25.620001,25.620001,25.620001,25.620001,400,18.2001005560099,18.2001005560099,18.2001005560099,18.2001005560099,563.073834040768,0.0,1.0
2008-02-25,25.940001,25.959999,25.549999,25.65,5200,18.4274242074775,18.4416305149214,18.1503720864785,18.2214114379486,7319.95984252997,0.0,1.0
2008-02-26,26.110001,26.25,25.879999,25.879999,13100,18.5481898973196,18.6476432844503,18.3847996020545,18.3847996020545,18440.6680648352,0.0,1.0
2008-02-27,26.1,26.25,26.08,26.09,11500,18.5410853228249,18.6476432844503,18.5268775946081,18.5339814587165,16188.372728672,0.0,1.0
2008-02-28,25.91,26.049999,25.91,26.0,4100,18.406111904766,18.5055652918966,18.406111904766,18.4700466817412,5771.50679891786,0.0,1.0
2008-02-29,25.26,25.67,25.23,25.67,2400,17.9443607377224,18.2356191661653,17.9230491453974,18.2356191661653,3378.44300424462,0.0,1.0
2008-03-03,25.309999,25.309999,25.02,25.15,1800,17.9798793478778,17.9798793478778,17.7738679991218,17.8662182325305,2533.83225318346,0.0,1.0
2008-03-04,25.200001,25.23,25.040001,25.15,2600,17.9017382634587,17.9230491453974,17.7880764377249,17.8662182325305,3659.97992126499,0.0,1.0
2008-03-05,25.379999,25.469999,25.200001,25.4,7900,18.0296063966364,18.0935411736116,17.9017382634587,18.0438148352395,11120.7082223052,0.0,1.0
2008-03-06,24.950001,25.26,24.950001,25.25,600,17.7241416607496,17.9443607377224,17.7241416607496,17.9372568736141,844.610751061154,0.0,1.0
2008-03-07,24.68,24.84,24.629999,24.82,8100,17.5323366194374,17.6459984451712,17.4968165885092,17.6317907169545,11402.2451393256,0.0,1.0
2008-03-10,24.41,24.690001,24.41,24.52,23000,17.3405322885117,17.5394411939322,17.3405322885117,17.4186747937037,32376.7454573441,0.0,1.0
2008-03-11,24.91,24.940001,24.549999,24.690001,38900,17.6957254939298,17.7170377966413,17.4399856756423,17.5394411939322,54758.9303604646,0.0,1.0
2008-03-12,24.73,25.0,24.73,25.0,1700,17.5678559399793,17.759660270905,17.5678559399793,17.759660270905,2393.06379467326,0.0,1.0
2008-03-13,24.879999,24.959999,24.610001,24.620001,7100,17.6744131912183,17.7312441040852,17.4826102810653,17.4897141451737,9994.56055422362,0.0,1.0
2008-03-14,24.459999,24.459999,24.459999,24.459999,100,17.3760508986671,17.3760508986671,17.3760508986671,17.3760508986671,140.768458510192,0.0,1.0
2008-03-17,24.129999,24.299999,24.049999,24.24,19700,17.1416233830911,17.2623890729333,17.0847924702242,17.2197665986695,27731.3863265079,0.0,1.0
2008-03-18,25.09,25.09,25.059999,25.09,1100,17.8235950478803,17.8235950478803,17.8022827451688,17.8235950478803,1548.45304361211,0.0,1.0
2008-03-19,24.690001,25.200001,24.690001,25.200001,2200,17.5394411939322,17.9017382634587,17.5394411939322,17.9017382634587,3096.90608722423,0.0,1.0
2008-03-20,24.85,24.85,24.049999,24.049999,500,17.661847165997,17.661847165997,17.0932558020274,17.0932558020274,703.493801255449,0.01231,1.0
2008-03-24,25.26,25.299999,25.07,25.07,3100,17.953249875778,17.9816786977013,17.8182095956356,17.8182095956356,4361.66156778379,0.0,1.0
2008-03-25,25.35,25.35,25.190001,25.280001,1700,18.0172163242666,18.0172163242666,17.9034989043586,17.9674653528471,2391.87892426852,0.0,1.0
2008-03-26,25.18,25.18,25.120001,25.17,2000,17.8963908104549,17.8963908104549,17.8537472222009,17.8892834272895,2813.9752050218,0.0,1.0
2008-03-27,24.950001,25.17,24.950001,25.17,5700,17.7329217083892,17.8892834272895,17.7329217083892,17.8892834272895,8019.82933431213,0.0,1.0
2008-03-28,24.85,25.059999,24.84,24.84,3300,17.661847165997,17.8111015017319,17.6547397828316,17.6547397828316,4643.05908828596,0.0,1.0
2008-03-31,24.9,24.91,24.780001,24.860001,3800,17.697384081824,17.7044914649893,17.6120961945776,17.6689552599007,5346.55288954139,0.0,1.0
2008-04-01,25.559999,25.559999,25.18,25.18,39800,18.1664706600015,18.1664706600015,17.8963908104549,17.8963908104549,55998.1065799336,0.0,1.0
2008-04-02,25.530001,25.66,25.530001,25.58,12200,18.1451499319819,18.2375452023937,18.1451499319819,18.1806861370705,17165.248750633,0.0,1.0
2008-04-03,25.58,25.58,25.58,25.58,1000,18.1806861370705,18.1806861370705,18.1806861370705,18.1806861370705,1406.9876025109,0.0,1.0
2008-04-04,25.57,25.719999,25.34,25.34,7000,18.1735787539052,18.2801887906477,18.0101089411012,18.0101089411012,9848.91321757626,0.0,1.0
2008-04-07,25.6,25.790001,25.6,25.66,4200,18.1949009034013,18.3299418942821,18.1949009034013,18.2375452023937,5909.34793054578,0.0,1.0
2008-04-08,25.57,25.629999,25.450001,25.48,96100,18.1735787539052,18.2162223421592,18.0882908666588,18.1096123054166,135211.508601297,0.0,1.0
2008-04-09,25.440001,25.610001,25.389999,25.4,10600,18.0811834834934,18.202008997305,18.0456451461898,18.0527532400935,14914.0685866155,0.0,1.0
2008-04-10,25.59,25.66,25.43,25.51,4700,18.1877935202359,18.2375452023937,18.0740753895897,18.1309344549128,6612.84173180123,0.0,1.0
2008-04-11,25.23,25.35,25.23,25.35,1100,17.9319277262819,18.0172163242666,17.9319277262819,18.0172163242666,1547.68636276198,0.0,1.0
2008-04-14,25.129999,25.15,25.09,25.110001,2800,17.8608531838896,17.8750686609587,17.8324243619664,17.8466398390355,3939.56528703052,0.0,1.0
2008-04-15,25.120001,25.190001,25.059999,25.139999,2200,17.8537472222009,17.9034989043586,17.8111015017319,17.867960567055,3095.37272552397,0.0,1.0
2008-04-16,25.450001,25.52,25.34,25.43,9900,18.0882908666588,18.1380418380782,18.0101089411012,18.0740753895897,13929.1772648579,0.0,1.0
2008-04-17,25.6,25.610001,25.530001,25.530001,5600,18.1949009034013,18.202008997305,18.1451499319819,18.1451499319819,7879.13057406104,0.0,1.0
2008-04-18,26.01,26.120001,25.92,26.01,41300,18.4863036131824,18.56448553874,18.4223371646939,18.4863036131824,58108.5879837,0.0,1.0
2008-04-21,26.030001,26.030001,25.889999,26.01,2100,18.5005190902515,18.5005190902515,18.4010143044594,18.4863036131824,2954.67396527288,0.0,1.0
2008-04-22,25.74,25.780001,25.74,25.780001,4000,18.2944042677168,18.3228345111167,18.2944042677168,18.3228345111167,5627.95041004359,0.0,1.0
2008-04-23,25.91,26.02,25.860001,26.02,5000,18.4152297815285,18.4934109963478,18.3796935764398,18.4934109963478,7034.93801255447,0.0,1.0
2008-04-24,26.059999,26.129999,25.709999,25.709999,4100,18.521839818271,18.5715915004287,18.2730814074823,18.2730814074823,5768.64917029468,0.0,1.0
2008-04-25,26.110001,26.110001,25.959999,26.02,2800,18.5573781555746,18.5573781555746,18.4507659866171,18.4934109963478,3939.56528703051,0.0,1.0
2008-04-28,26.1,26.200001,26.1,26.200001,2500,18.5502700616709,18.6213446040631,18.5502700616709,18.6213446040631,3517.46900627724,0.0,1.0
2008-04-29,26.09,26.120001,25.99,26.07,22600,18.5431626785055,18.56448553874,18.4720888468516,18.5289479121747,31797.9198167463,0.0,1.0
2008-04-30,25.879999,26.190001,25.879999,26.16,3500,18.393906921294,18.6142372208977,18.393906921294,18.5929143606632,4924.45660878813,0.0,1.0
2008-05-01,26.370001,26.370001,26.219999,26.219999,4000,18.7421701178748,18.7421701178748,18.6355579489173,18.6355579489173,5627.95041004358,0.0,1.0
2008-05-02,26.41,26.620001,26.370001,26.620001,7100,18.770598939798,18.9198546970095,18.7421701178748,18.9198546970095,9989.61197782738,0.0,1.0
2008-05-05,26.35,26.5,26.35,26.5,8400,18.7279546408057,18.8345653882865,18.7279546408057,18.8345653882865,11818.6958610915,0.0,1.0
2008-05-06,26.52,26.549999,26.290001,26.32,8100,18.8487801546173,18.8701015933752,18.6853110525516,18.7066324913095,11396.5995803383,0.0,1.0
2008-05-07,26.18,26.6,26.18,26.6,1400,18.607129126994,18.9056392199404,18.607129126994,18.9056392199404,1969.78264351526,0.0,1.0
2008-05-08,26.33,26.35,26.33,26.35,800,18.7137398744749,18.7279546408057,18.7137398744749,18.7279546408057,1125.59008200872,0.0,1.0
2008-05-09,26.209999,26.24,26.18,26.23,11600,18.6284505657519,18.6497734259864,18.607129126994,18.642666042821,16321.0561891264,0.0,1.0
2008-05-12,26.549999,26.549999,26.35,26.35,700,18.8701015933752,18.8701015933752,18.7279546408057,18.7279546408057,984.891321757627,0.0,1.0
2008-05-13,26.530001,26.59,26.469999,26.5,4500,18.855888248521,18.8985318367751,18.813242528052,18.8345653882865,6331.44421129905,0.0,1.0
2008-05-14,26.66,26.870001,26.620001,26.620001,4400,18.9482835189328,19.0975392761443,18.9198546970095,18.9198546970095,6190.74545104795,0.0,1.0
2008-05-15,26.790001,26.82,26.639999,26.66,36600,19.0406802108212,19.0620016495791,18.9340680418637,18.9482835189328,51495.7462518988,0.0,1.0
2008-05-16,26.92,26.92,26.76,26.76,800,19.133075481233,19.133075481233,19.0193573505867,19.0193573505867,1125.59008200872,0.0,1.0
2008-05-19,27.059999,27.190001,26.93,26.959999,6200,19.2325781348101,19.3249755374368,19.1401828643984,19.1615043031562,8723.32313556757,0.0,1.0
2008-05-20,26.780001,26.92,26.73,26.92,14300,19.0335728276558,19.133075481233,18.9980352010905,19.133075481233,20119.9227159058,0.0,1.0
2008-05-21,26.48,26.879999,26.42,26.82,67100,18.8203506219558,19.1046452378331,18.7777063229634,19.0620016495791,94408.868128481,0.0,1.0
2008-05-22,26.540001,26.59,26.530001,26.530001,2000,18.8629956316864,18.8985318367751,18.855888248521,18.855888248521,2813.9752050218,0.0,1.0
2008-05-23,26.23,26.459999,26.190001,26.459999,6800,18.642666042821,18.8061351448867,18.6142372208977,18.8061351448867,9567.51569707409,0.0,1.0
2008-05-27,26.4,26.42,26.23,26.23,2300,18.7634915566326,18.7777063229634,18.642666042821,18.642666042821,3236.07148577507,0.0,1.0
2008-05-28,26.450001,26.49,26.4,26.49,1700,18.7990291831979,18.8274580051211,18.7634915566326,18.8274580051211,2391.87892426853,0.0,1.0
2008-05-29,26.67,26.75,26.51,26.51,6000,18.9553909020982,19.0122499674213,18.8416727714519,18.8416727714519,8441.92561506538,0.0,1.0
2008-05-30,26.780001,26.780001,26.700001,26.700001,4700,19.0335728276558,19.0335728276558,18.9767137623327,18.9767137623327,6612.84173180122,0.0,1.0
2008-06-02,26.34,26.67,26.27,26.67,5100,18.7208472576403,18.9553909020982,18.6710955754825,18.9553909020982,7175.63677280557,0.0,1.0
2008-06-03,26.309999,26.52,26.200001,26.5,4800,18.6995243974058,18.8487801546173,18.6213446040631,18.8345653882865,6753.5404920523,0.0,1.0
2008-06-04,26.25,26.469999,26.18,26.18,4300,18.6568808091518,18.813242528052,18.607129126994,18.607129126994,6050.04669079684,0.0,1.0
2008-06-05,26.75,26.75,26.4,26.4,3600,19.0122499674213,19.0122499674213,18.7634915566326,18.7634915566326,5065.15536903923,0.0,1.0
2008-06-06,26.110001,26.6,26.110001,26.58,6500,18.5573781555746,18.9056392199404,18.5573781555746,18.8914244536097,9145.41941632083,0.0,1.0
2008-06-09,26.02,26.209999,26.02,26.1,18500,18.4934109963478,18.6284505657519,18.4934109963478,18.5502700616709,26029.2706464515,0.0,1.0
2008-06-10,26.139999,26.25,25.969999,25.969999,8300,18.5786988835941,18.6568808091518,18.4578733697825,18.4578733697825,11677.9971008405,0.0,1.0
2008-06-11,25.73,26.049999,25.73,26.049999,3500,18.2872968845514,18.5147324351056,18.2872968845514,18.5147324351056,4924.45660878815,0.0,1.0
2008-06-12,25.84,25.99,25.799999,25.879999,3300,18.3654780993707,18.4720888468516,18.3370478559708,18.393906921294,4643.05908828597,0.0,1.0
2008-06-13,26.120001,26.120001,25.99,26.110001,2700,18.56448553874,18.56448553874,18.4720888468516,18.5573781555746,3798.86652677942,0.0,1.0
2008-06-16,26.190001,26.190001,25.959999,25.959999,5600,18.6142372208977,18.6142372208977,18.4507659866171,18.4507659866171,7879.13057406104,0.0,1.0
2008-06-17,26.02,26.209999,26.02,26.18,7500,18.4934109963478,18.6284505657519,18.4934109963478,18.607129126994,10552.4070188317,0.0,1.0
2008-06-18,25.799999,25.91,25.75,25.83,6500,18.3370478559708,18.4152297815285,18.3015116508822,18.3583707162053,9145.41941632085,0.0,1.0
2008-06-19,26.049999,26.049999,25.780001,25.780001,2600,18.5147324351056,18.5147324351056,18.3228345111167,18.3228345111167,3658.16776652834,0.0,1.0
2008-06-20,25.41,25.559999,25.35,25.51,11300,18.1363716030343,18.2434332954422,18.0935466405714,18.2077465404725,15831.8877824471,0.10765,1.0
2008-06-23,25.459999,25.530001,25.43,25.5,2000,18.172058358004,18.2220222417095,18.150646590522,18.2006090467287,2802.10403229153,0.0,1.0
2008-06-24,25.24,25.35,25.200001,25.200001,2500,18.0150342093895,18.0935466405714,17.9864849481636,17.9864849481636,3502.6300403644,0.0,1.0
2008-06-25,25.59,25.59,25.299999,25.299999,2900,18.264846490423,18.264846490423,18.057858458103,18.057858458103,4063.05084682271,0.0,1.0
2008-06-26,24.690001,25.129999,24.690001,25.129999,6600,17.622472767229,17.9365210644581,17.622472767229,17.9365210644581,9246.94330656204,0.0,1.0
2008-06-27,24.66,24.73,24.5,24.73,7400,17.6010595722482,17.6510220284549,17.4868596723472,17.6510220284549,10367.7849194786,0.0,1.0
2008-06-30,24.709999,24.870001,24.709999,24.870001,2400,17.6367463272179,17.7509476546177,17.6367463272179,17.7509476546177,3362.52483874983,0.0,1.0
2008-07-01,24.73,24.73,24.43,24.6,2400,17.6510220284549,17.6510220284549,17.4368972161404,17.5582346097853,3362.52483874983,0.0,1.0
2008-07-02,24.4,24.790001,24.4,24.790001,3700,17.415484734909,17.6938477046672,17.415484734909,17.6938477046672,5183.89245973932,0.0,1.0
2008-07-03,24.459999,24.559999,24.360001,24.559999,9200,17.4583089836225,17.5296839210607,17.3869354736831,17.5296839210607,12889.678548541,0.0,1.0
2008-07-07,24.27,24.6,24.07,24.559999,14800,17.3226973162394,17.5582346097853,17.1799474413631,17.5296839210607,20735.5698389573,0.0,1.0
2008-07-08,24.549999,24.58,24.299999,24.35,9100,17.5225464273169,17.5439596222977,17.3441090837215,17.3797972661899,12749.5733469264,0.0,1.0
2008-07-09,24.17,24.6,24.17,24.51,5100,17.2513223788013,17.5582346097853,17.2513223788013,17.493997166091,7145.36528234337,0.0,1.0
2008-07-10,24.200001,24.309999,24.110001,24.16,7400,17.2727355737821,17.3512465774653,17.2084981300877,17.2441848850574,10367.7849194786,0.0,1.0
2008-07-11,24.24,24.370001,23.969999,24.139999,11700,17.301284835008,17.3940729674269,17.1085717901756,17.2299091838204,16392.3085889054,0.0,1.0
2008-07-14,24.08,24.1,24.07,24.1,2200,17.1870849351069,17.2013599225945,17.1799474413631,17.2013599225945,3082.31443552068,0.0,1.0
2008-07-15,23.969999,24.26,23.030001,23.09,14200,17.1085717901756,17.3155598224956,16.4376488057557,16.4804730544692,19894.9386292698,0.0,1.0
2008-07-16,24.110001,24.110001,23.92,23.92,1700,17.2084981300877,17.2084981300877,17.0728850352059,17.0728850352059,2381.7884274478,0.0,1.0
2008-07-17,24.190001,24.290001,24.190001,24.23,900,17.2655980800383,17.3369730174764,17.2655980800383,17.2941473412641,1260.94681453118,0.0,1.0
2008-07-18,24.299999,24.370001,24.23,24.299999,1700,17.3441090837215,17.3940729674269,17.2941473412641,17.3441090837215,2381.78842744779,0.0,1.0
2008-07-21,24.32,24.360001,24.32,24.360001,3900,17.3583847849585,17.3869354736831,17.3583847849585,17.3869354736831,5464.10286296847,0.0,1.0
2008-07-22,24.5,24.5,24.299999,24.360001,6200,17.4868596723472,17.4868596723472,17.3441090837215,17.3869354736831,8686.5225001037,0.0,1.0
2008-07-23,24.530001,24.59,23.73,23.73,11500,17.508272867328,17.5510971160415,16.9372726540734,16.9372726540734,16112.0981856762,0.0,1.0
2008-07-24,24.08,24.540001,24.08,24.540001,16300,17.1870849351069,17.5154103610718,17.1870849351069,17.5154103610718,22837.1478631759,0.0,1.0
2008-07-25,24.360001,24.440001,24.35,24.440001,8000,17.3869354736831,17.4440354236336,17.3797972661899,17.4440354236336,11208.4161291661,0.0,1.0
2008-07-28,24.040001,24.42,24.040001,24.360001,3400,17.158535673881,17.4297597223966,17.158535673881,17.3869354736831,4763.5768548956,0.0,1.0
2008-07-29,24.450001,24.450001,24.02,24.02,4800,17.4511729173775,17.4511729173775,17.144259972644,17.144259972644,6725.04967749964,0.0,1.0
2008-07-30,24.639999,24.799999,24.58,24.74,25400,17.5867838710112,17.7009837709122,17.5439596222977,17.6581595221987,35586.7212101023,0.0,1.0
2008-07-31,24.549999,24.85,24.48,24.709999,4900,17.5225464273169,17.7366719533807,17.4725846848595,17.6367463272179,6865.15487911422,0.0,1.0
2008-08-01,24.379999,24.799999,24.360001,24.610001,4900,17.401209033672,17.7009837709122,17.3869354736831,17.5653728172785,6865.15487911423,0.0,1.0
2008-08-04,24.280001,25.15,24.27,25.15,11400,17.3298355237326,17.9507967656951,17.3226973162394,17.9507967656951,15971.9929840617,0.0,1.0
2008-08-05,24.9,24.9,24.620001,24.620001,2900,17.7723594220998,17.7723594220998,17.5725103110223,17.5725103110223,4063.0508468227,0.0,1.0
2008-08-06,25.0,25.08,24.870001,24.879999,9900,17.8437343595379,17.9008343094884,17.7509476546177,17.7580837208628,13870.4149598431,0.0,1.0
2008-08-07,24.73,24.959999,24.700001,24.93,37900,17.6510220284549,17.8151836708133,17.6296102609728,17.7937719033312,53099.8714119244,0.0,1.0
2008-08-08,25.25,25.27,25.1,25.129999,6200,18.0221717031333,18.0364466906209,17.9151092969761,17.9365210644581,8686.52250010372,0.0,1.0
2008-08-11,25.370001,25.370001,25.17,25.17,22000,18.1078223418084,18.1078223418084,17.9650717531828,17.9650717531828,30823.1443552068,0.0,1.0
2008-08-12,25.24,25.299999,25.200001,25.23,10100,18.0150342093895,18.057858458103,17.9864849481636,18.0078967156457,14150.6253630722,0.0,1.0
2008-08-13,25.17,25.49,25.09,25.49,8100,17.9650717531828,18.1934715529849,17.9079718032323,18.1934715529849,11348.5213307807,0.0,1.0
2008-08-14,25.24,25.34,25.040001,25.139999,6300,18.0150342093895,18.0864091468276,17.8722850482625,17.9436585582019,8826.62770171829,0.0,1.0
2008-08-15,25.299999,25.370001,25.24,25.24,6000,18.057858458103,18.1078223418084,18.0150342093895,18.0150342093895,8406.31209687457,0.0,1.0
2008-08-18,25.07,25.42,25.0,25.42,22000,17.8936968157446,18.1435090967781,17.8437343595379,18.1435090967781,30823.1443552068,0.0,1.0
2008-08-19,24.870001,25.299999,24.870001,25.049999,98900,17.7509476546177,18.057858458103,17.7509476546177,17.8794211145076,138564.044396816,0.0,1.0
2008-08-20,24.98,25.049999,24.84,24.84,9200,17.8294593720503,17.8794211145076,17.7295344596369,17.7295344596369,12889.678548541,0.0,1.0
2008-08-21,25.139999,25.139999,24.84,24.91,4800,17.9436585582019,17.9436585582019,17.7295344596369,17.7794969158436,6725.04967749968,0.0,1.0
2008-08-22,25.469999,25.469999,25.209999,25.209999,30400,18.1791958517479,18.1791958517479,17.9936210144087,17.9936210144087,42591.9812908311,0.0,1.0
2008-08-25,24.940001,25.33,24.9,25.33,18800,17.8009101108244,18.0792716530838,17.7723594220998,18.0792716530838,26339.7779035403,0.0,1.0
2008-08-26,25.040001,25.059999,24.85,24.940001,57900,17.8722850482625,17.8865586082514,17.7366719533807,17.8009101108244,81120.9117348398,0.0,1.0
2008-08-27,25.15,25.26,24.99,24.99,20500,17.9507967656951,18.0293091968771,17.8365968657941,17.8365968657941,28721.5663309882,0.0,1.0
2008-08-28,25.42,25.440001,25.280001,25.33,4800,18.1435090967781,18.1577847980152,18.0435848981141,18.0792716530838,6725.04967749968,0.0,1.0
2008-08-29,25.139999,25.4,25.129999,25.360001,16200,17.9436585582019,18.1292341092905,17.9365210644581,18.1006848480646,22697.0426615614,0.0,1.0
2008-09-02,24.950001,26.290001,24.870001,26.290001,14100,17.8080476045682,18.7644717662394,17.7509476546177,18.7644717662394,19754.8334276553,0.0,1.0
2008-09-03,24.84,24.91,24.66,24.860001,6500,17.7295344596369,17.7794969158436,17.6010595722482,17.7438101608739,9106.83810494744,0.0,1.0
2008-09-04,24.1,24.559999,24.09,24.559999,21400,17.2013599225945,17.5296839210607,17.1942224288507,17.5296839210607,29982.5131455194,0.0,1.0
2008-09-05,24.1,24.110001,23.74,23.969999,18300,17.2013599225945,17.2084981300877,16.9444101478172,17.1085717901756,25639.2518954675,0.0,1.0
2008-09-08,24.360001,25.18,24.190001,25.18,11400,17.3869354736831,17.9722092469266,17.2655980800383,17.9722092469266,15971.9929840617,0.0,1.0
2008-09-09,23.76,25.299999,23.76,25.299999,8900,16.9586851353048,18.057858458103,16.9586851353048,18.057858458103,12469.3629436973,0.0,1.0
2008-09-10,23.9,24.08,23.809999,23.92,8000,17.0586100477182,17.1870849351069,16.9943718902745,17.0728850352059,11208.4161291661,0.0,1.0
2008-09-11,23.98,24.0,23.700001,23.9,5400,17.1157099976688,17.1299849851564,16.9158608865913,17.0586100477182,7565.6808871871,0.0,1.0
2008-09-12,24.299999,24.379999,23.969999,24.110001,31400,17.3441090837215,17.401209033672,17.1085717901756,17.2084981300877,43993.0333069769,0.0,1.0
2008-09-15,23.68,24.52,23.17,24.52,57600,16.9015851853543,17.5011346598348,16.5375730044197,17.5011346598348,80700.5961299959,0.0,1.0
2008-09-16,23.75,23.82,23.0,23.09,29300,16.951547641561,17.0015100977677,16.4162356107749,16.4804730544692,41050.8240730709,0.0,1.0
2008-09-17,22.74,23.540001,22.74,23.4,50500,16.2306607734357,16.8016609866903,16.2306607734357,16.7017353605275,70753.1268153609,0.0,1.0
2008-09-18,23.5,23.5,22.440001,23.120001,30300,16.7731102979656,16.7731102979656,16.0165366748706,16.50188624945,42451.8760892167,0.0,1.0
2008-09-19,24.25,24.25,23.969999,24.25,49700,17.3624888438612,17.3624888438612,17.1620140298913,17.3624888438612,69415.4513698149,0.07575,1.0
2008-09-22,23.59,24.1,23.49,23.959999,9400,16.8899427557396,17.2550920056517,16.8183448636,17.1548542406773,13128.8781262829,0.0,1.0
2008-09-23,22.98,23.709999,22.98,23.709999,7700,16.4531956136878,16.9758595103282,16.4531956136878,16.9758595103282,10754.506550253,0.0,1.0
2008-09-24,22.82,23.290001,22.82,23.110001,19800,16.3386389862644,16.6751497952996,16.3386389862644,16.5462735894483,27654.4454149364,0.0,1.0
2008-09-25,23.549999,23.75,22.25,22.25,29300,16.8613028829048,17.004499383163,15.9305310010685,15.9305310010685,40922.9924574563,0.0,1.0
2008-09-26,23.559999,23.559999,22.719999,22.719999,19100,16.8684626721188,16.8684626721188,16.2670403781459,16.2670403781459,26676.7630012769,0.0,1.0
2008-09-29,21.35,23.139999,21.35,23.139999,68600,15.2861499718118,16.5677515251323,15.2861499718118,16.5677515251323,95812.8765386178,0.0,1.0
2008-09-30,22.700001,23.09,21.91,22.68,16200,16.2527222316758,16.5319532950414,15.6870981677937,16.2384019372689,22626.3644304024,0.0,1.0
2008-10-01,22.4,22.559999,22.219999,22.43,20300,16.0379278392779,16.1524837507224,15.9090509174477,16.0594072069198,28352.7899961217,0.0,1.0
2008-10-02,21.49,22.25,21.49,22.049999,14100,15.3863870208073,15.9305310010685,15.3863870208073,15.7873345008103,19693.3171894243,0.0,1.0
2008-10-03,21.549999,22.139999,21.549999,21.559999,15100,15.4293450401121,15.851772603736,15.4293450401121,15.4365048293261,21090.0063517949,0.0,1.0
2008-10-06,19.790001,20.940001,19.68,20.790001,21700,14.1692235704124,14.9925993300182,14.0904651730799,14.8852024918088,30308.1548234404,0.0,1.0
2008-10-07,19.5,20.559999,19.5,20.559999,39200,13.9615889672286,14.7205259079298,13.9615889672286,14.7205259079298,54750.2151649244,0.0,1.0
2008-10-08,19.120001,19.870001,18.99,18.99,45000,13.6895176930769,14.2265018841241,13.5964397173164,13.5964397173164,62851.0123066734,0.0,1.0
2008-10-09,18.049999,19.459999,17.84,19.459999,10000,12.923418815225,13.9329490943938,12.7730639577107,13.9329490943938,13966.8916237052,0.0,1.0
2008-10-10,17.85,18.59,16.5,17.139999,83100,12.7802237469246,13.3100481487579,11.8136522030396,12.2718779967543,116064.869392991,0.0,1.0
2008-10-13,19.66,19.66,18.200001,18.67,94200,14.076145594652,14.076145594652,13.0308170853923,13.3673264624696,131568.119095303,0.0,1.0
2008-10-14,19.09,20.77,18.91,20.5,42600,13.6680376094561,14.8708821974019,13.5391614036047,14.6775678886249,59498.9583169841,0.0,1.0
2008-10-15,17.0,18.799999,17.0,18.799999,14500,12.1716416637377,13.4604030062722,12.1716416637377,13.4604030062722,20251.9928543726,0.0,1.0
2008-10-16,18.25,18.25,17.0,17.35,28900,13.0666153154831,13.0666153154831,12.1716416637377,12.4222342862264,40364.3167925083,0.0,1.0
2008-10-17,18.450001,19.040001,18.08,18.1,90000,13.2098118157413,13.6322393793652,12.9448988988458,12.9592184772737,125702.024613347,0.0,1.0
2008-10-20,19.43,19.43,18.379999,18.549999,25200,13.9114704427308,13.9114704427308,13.1596918592858,13.2814082759231,35196.5668917372,0.0,1.0
2008-10-21,18.639999,19.07,18.51,19.01,11300,13.3458463788488,13.6537180310281,13.2527698350462,13.6107592957444,15782.5875347869,0.0,1.0
2008-10-22,17.370001,18.23,17.120001,18.23,20700,12.4365545806333,13.0522957370552,12.2575598502842,13.0522957370552,28911.4656610698,0.0,1.0
2008-10-23,17.49,17.889999,16.92,17.559999,32600,12.5224713352219,12.8088621878015,12.114363350026,12.5725891437408,45532.0666932792,0.0,1.0
2008-10-24,17.200001,17.58,15.71,15.71,19900,12.3148381639959,12.5869094381476,11.2480288551365,11.2480288551365,27794.1143311734,0.0,1.0
2008-10-27,16.75,17.9,16.75,17.9,4200,11.9926469333886,12.8160226929944,11.9926469333886,12.8160226929944,5866.09448195622,0.0,1.0
2008-10-28,17.950001,17.950001,16.58,16.58,37900,12.8518223550432,12.8518223550432,11.8709305167513,11.8709305167513,52934.5192538427,0.0,1.0
2008-10-29,18.870001,19.129999,18.469999,18.469999,233000,13.5105229627278,13.696676050333,13.2241299622114,13.2241299622114,325428.574832332,0.0,1.0
2008-10-30,18.559999,19.120001,18.540001,19.1,123900,13.2885680651371,13.6895176930769,13.274249918667,13.67519739867,173049.787217708,0.0,1.0
2008-10-31,19.07,19.33,18.790001,18.870001,36000,13.6537180310281,13.8398725505912,13.4532446490161,13.5105229627278,50280.809845339,0.0,1.0
2008-11-03,19.0,19.120001,18.82,19.120001,30000,13.6035995065304,13.6895176930769,13.4747233006791,13.6895176930769,41900.6748711157,0.0,1.0
2008-11-04,19.58,19.620001,19.25,19.309999,118300,14.0188672809403,14.0475071537751,13.7825942368795,13.8255522561843,165228.327908433,0.0,1.0
2008-11-05,18.879999,19.51,18.719999,19.379999,35500,13.5176813199839,13.9687487564425,13.4031246925605,13.8756707806821,49582.4652641536,0.0,1.0
2008-11-06,17.82,18.540001,17.76,18.540001,20300,12.7587443792827,13.274249918667,12.7157856439989,13.274249918667,28352.7899961217,0.0,1.0
2008-11-07,18.379999,18.42,17.959999,17.99,21700,13.1596918592858,13.1883317321205,12.8589807122993,12.8804607959201,30308.1548234402,0.0,1.0
2008-11-10,18.280001,18.719999,18.110001,18.719999,10300,13.088095399104,13.4031246925605,12.9663789824666,13.4031246925605,14385.8983724163,0.0,1.0
2008-11-11,17.85,18.1,17.6,17.74,1300,12.7802237469246,12.9592184772737,12.6012290165755,12.701466065571,1815.69591108168,0.0,1.0
2008-11-12,17.1,17.469999,17.1,17.469999,20800,12.2432395558774,12.5081510408151,12.2432395558774,12.5081510408151,29051.1345773068,0.0,1.0
2008-11-13,17.68,17.68,16.5,17.0,12600,12.6585073302872,12.6585073302872,11.8136522030396,12.1716416637377,17598.2834458686,0.0,1.0
2008-11-14,17.51,18.059999,17.51,18.0,12700,12.5367909136499,12.9305786044389,12.5367909136499,12.8876205851341,17737.9523621056,0.0,1.0
2008-11-17,17.25,17.719999,17.15,17.15,15300,12.3506363940868,12.6871457711642,12.2790385019472,12.2790385019472,21369.344184269,0.0,1.0
2008-11-18,16.99,17.379999,16.700001,17.27,8000,12.1644818745238,12.4437129378894,11.9568487032977,12.3649559725147,11173.5132989641,0.0,1.0
2008-11-19,16.51,17.48,16.360001,17.370001,107600,11.8208119922535,12.515311546008,11.713415870023,12.4365545806333,150283.753871069,0.0,1.0
2008-11-20,15.35,16.549999,15.35,16.309999,20600,10.9902764434338,11.8494504331305,10.9902764434338,11.6776154919953,28771.7967448327,0.0,1.0
2008-11-21,16.42,16.610001,15.29,15.82,30800,11.7563738893279,11.8924106003721,10.94731770815,11.3267865364901,43018.0262010119,0.0,1.0
2008-11-24,17.23,17.51,16.68,16.889999,72600,12.3363168156589,12.5367909136499,11.9425284088909,12.0928832664052,101399.6331881,0.0,1.0
2008-11-25,17.360001,17.690001,16.959999,17.629999,60400,12.4293947914193,12.6656678354801,12.143001790903,12.6227076682385,84360.0254071798,0.0,1.0
2008-11-26,17.82,17.889999,16.93,16.93,176000,12.7587443792827,12.8088621878015,12.12152313924,12.12152313924,245817.292577212,0.0,1.0
2008-11-28,18.0,18.0,17.74,17.780001,30900,12.8876205851341,12.8876205851341,12.701466065571,12.7301059384058,43157.695117249,0.0,1.0
2008-12-01,16.58,17.57,16.58,17.57,11700,11.8709305167513,12.5797496489336,11.8709305167513,12.5797496489336,16341.2631997351,0.0,1.0
2008-12-02,16.809999,17.139999,16.690001,16.75,27500,12.0356049526935,12.2718779967543,11.9496889140838,11.9926469333886,38408.9519651894,0.0,1.0
2008-12-03,17.48,17.48,16.58,16.58,26000,12.515311546008,12.515311546008,11.8709305167513,11.8709305167513,36313.9182216335,0.0,1.0
2008-12-04,16.83,17.48,16.799999,17.290001,10200,12.0499252471003,12.515311546008,12.0284451634795,12.3792762669216,14246.2294561794,0.0,1.0
2008-12-05,17.549999,17.549999,16.540001,16.67,21000,12.5654293545268,12.5654293545268,11.8422920758743,11.9353686196769,29330.472409781,0.0,1.0
2008-12-08,18.0,18.190001,17.809999,17.9,65300,12.8876205851341,13.0236572961783,12.7515838740898,12.8160226929944,91203.8023027949,0.0,1.0
2008-12-09,17.68,18.09,17.6,17.860001,48300,12.6585073302872,12.9520586880597,12.6012290165755,12.7873842521175,67460.0865424964,0.0,1.0
2008-12-10,18.02,18.08,17.73,17.879999,48500,12.901940163562,12.9448988988458,12.6943062763571,12.8017023985876,67739.4243749703,0.0,1.0
2008-12-11,17.620001,18.139999,17.58,17.860001,12400,12.6155493109824,12.9878569181506,12.5869094381476,12.7873842521175,17318.9456133944,0.0,1.0
2008-12-12,17.58,17.68,17.200001,17.200001,47700,12.5869094381476,12.6585073302872,12.3148381639959,12.3148381639959,66622.0730450739,0.0,1.0
2008-12-15,17.59,17.77,17.41,17.77,18000,12.5940692273616,12.7229454332129,12.4651930215102,12.7229454332129,25140.4049226693,0.0,1.0
2008-12-16,18.360001,18.360001,17.780001,18.360001,26300,13.1453737128157,13.1453737128157,12.7301059384058,13.1453737128157,36732.9249703446,0.0,1.0
2008-12-17,18.33,18.469999,18.219999,18.23,18800,13.1238936291949,13.2241299622114,13.0451352318623,13.0522957370552,26257.7562525657,0.0,1.0
2008-12-18,17.940001,18.469999,17.85,18.290001,24200,12.8446625658292,13.2241299622114,12.7802237469246,13.0952551883179,33799.8777293667,0.0,1.0
2008-12-19,17.969999,18.24,17.9,17.98,61600,12.9203615852306,13.114491287095,12.8700325679277,12.9275522665553,85674.9968720201,0.07573,1.0
2008-12-22,17.67,18.02,17.41,18.02,81100,12.7046634343733,12.9563121158691,12.5177244138336,12.9563121158691,112796.140362351,0.0,1.0
2008-12-23,17.51,17.82,17.469999,17.809999,39900,12.5896240371181,12.8125128693001,12.560863468808,12.8053221879754,55494.0320648311,0.0,1.0
2008-12-24,17.57,17.59,17.459999,17.57,8900,12.6327638110888,12.6471437357457,12.5536735064796,12.6327638110888,12378.3680545613,0.0,1.0
2008-12-26,17.700001,17.700001,17.59,17.690001,8600,12.7262340403549,12.7262340403549,12.6471437357457,12.7190440780264,11961.1196931716,0.0,1.0
2008-12-29,17.620001,17.690001,17.459999,17.690001,57200,12.6687143417273,12.7190440780264,12.5536735064796,12.7190440780264,79555.3542383042,0.0,1.0
2008-12-30,18.110001,18.120001,17.799999,17.799999,15900,13.0210224958214,13.0282124581498,12.7981322256469,12.7981322256469,22114.1631536545,0.0,1.0
2008-12-31,18.32,18.41,18.09,18.09,46300,13.1720109857226,13.2367206466787,13.0066418521682,13.0066418521682,64395.3304411451,0.0,1.0
2009-01-02,18.889999,18.889999,18.299999,18.33,3900,13.5818381194481,13.5818381194481,13.1576303420695,13.1792009480511,5424.22869806621,0.0,1.0
2009-01-05,18.799999,18.879999,18.700001,18.709999,3900,13.517128458492,13.5746481571197,13.4452302732,13.452418797536,5424.22869806623,0.0,1.0
2009-01-06,19.040001,19.129999,18.879999,19.040001,14200,13.6896889923673,13.7543972153309,13.5746481571197,13.6896889923673,19749.7557724463,0.0,1.0
2009-01-07,18.33,18.6,18.299999,18.549999,13000,13.1792009480511,13.3733299309193,13.1576303420695,13.3373794002808,18080.7623268873,0.0,1.0
2009-01-08,18.299999,18.360001,18.190001,18.299999,11400,13.1576303420695,13.2007715540327,13.078542194449,13.1576303420695,15855.4377328089,0.0,1.0
2009-01-09,18.110001,18.370001,18.110001,18.370001,3100,13.0210224958214,13.2079615163611,13.0210224958214,13.2079615163611,4311.56640102698,0.0,1.0
2009-01-12,17.77,18.030001,17.700001,18.030001,24300,12.7765630576578,12.9635027971938,12.7262340403549,12.9635027971938,33797.1172725664,0.0,1.0
2009-01-13,17.889999,17.93,17.719999,17.719999,7700,12.862841886603,12.891602454913,12.7406125270193,12.7406125270193,10709.3746090025,0.0,1.0
2009-01-14,17.219999,17.48,17.219999,17.48,13300,12.3811144105968,12.5680541501327,12.3811144105968,12.5680541501327,18498.010688277,0.0,1.0
2009-01-15,17.299999,17.48,16.950001,17.27,14700,12.4386341092244,12.5680541501327,12.186986865721,12.4170649412352,20445.1697080956,0.0,1.0
2009-01-16,17.65,17.76,17.309999,17.68,51900,12.6902835097164,12.7693730953294,12.4458240715528,12.7118533967017,72183.9665204195,0.0,1.0
2009-01-20,16.9,17.379999,16.9,17.33,38800,12.1510363350825,12.496153807852,12.1510363350825,12.460204715206,53964.1214064025,0.0,1.0
2009-01-21,17.540001,17.540001,16.969999,17.15,31400,12.6111946430997,12.6111946430997,12.2013653523855,12.3307853932938,43671.9951587893,0.0,1.0
2009-01-22,17.32,17.48,17.01,17.17,70300,12.4530147528775,12.5680541501327,12.2301259206955,12.3451653179507,97775.1993523216,0.0,1.0
2009-01-23,17.34,17.459999,17.0,17.0,76900,12.4673946775344,12.5536735064796,12.2229359583671,12.2229359583671,106954.663302895,0.0,1.0
2009-01-26,17.530001,17.74,17.360001,17.42,54300,12.6040046807712,12.7549931706725,12.4817753211875,12.524914376162,75521.9534115373,0.0,1.0
2009-01-27,17.700001,17.76,17.5,17.58,46300,12.7262340403549,12.7693730953294,12.5824340747896,12.6399537734172,64395.3304411449,0.0,1.0
2009-01-28,18.15,18.209999,17.950001,17.969999,38900,13.049781626139,13.0929206811134,12.9059830985662,12.9203615852306,54103.204193532,0.0,1.0
2009-01-29,17.690001,18.0,17.690001,18.0,19300,12.7190440780264,12.9419321912122,12.7190440780264,12.9419321912122,26842.9779160713,0.0,1.0
2009-01-30,17.309999,17.74,17.23,17.74,30500,12.4458240715528,12.7549931706725,12.3883050919214,12.7549931706725,42420.2500746204,0.0,1.0
2009-02-02,17.360001,17.389999,17.120001,17.120001,24000,12.4817753211875,12.5033437701804,12.3092162253047,12.3092162253047,33379.8689111768,0.0,1.0
2009-02-03,17.68,17.700001,17.26,17.379999,16000,12.7118533967017,12.7262340403549,12.4098749789068,12.496153807852,22253.2459407845,0.0,1.0
2009-02-04,17.5,17.85,17.450001,17.68,18500,12.5824340747896,12.8340827562854,12.5464849821436,12.7118533967017,25730.3156190321,0.0,1.0
2009-02-05,17.690001,17.709999,17.290001,17.360001,14200,12.7190440780264,12.7334225646909,12.4314455848884,12.4817753211875,19749.7557724462,0.0,1.0
2009-02-06,18.08,18.09,17.75,17.75,16800,12.9994518898398,13.0066418521682,12.7621831330009,12.7621831330009,23365.9082378236,0.0,1.0
2009-02-09,18.09,18.18,17.950001,18.02,30600,13.0066418521682,13.0713515131243,12.9059830985662,12.9563121158691,42559.3328617504,0.0,1.0
2009-02-10,17.35,18.02,17.25,17.9,59300,12.4745846398629,12.9563121158691,12.4026850165783,12.8700325679277,82476.092768032,0.0,1.0
2009-02-11,17.360001,17.5,17.34,17.41,10000,12.4817753211875,12.5824340747896,12.4673946775344,12.5177244138336,13908.2787129903,0.0,1.0
2009-02-12,17.450001,17.49,17.0,17.17,5000,12.5464849821436,12.5752441124612,12.2229359583671,12.3451653179507,6954.13935649514,0.0,1.0
2009-02-13,17.5,17.58,17.370001,17.49,3800,12.5824340747896,12.6399537734172,12.488965283516,12.5752441124612,5285.14591093631,0.0,1.0
2009-02-17,16.860001,16.9,16.75,16.870001,10100,12.122277204765,12.1510363350825,12.0431869001558,12.1294671670934,14047.3615001202,0.0,1.0
2009-02-18,16.700001,16.809999,16.57,16.809999,12000,12.0072378075098,12.0863259551303,11.9137675782437,12.0863259551303,16689.9344555883,0.0,1.0
2009-02-19,16.610001,16.82,16.559999,16.82,35800,11.9425281465537,12.0935166364549,11.906576896919,12.0935166364549,49791.6377925052,0.0,1.0
2009-02-20,16.370001,16.459999,16.200001,16.26,19900,11.7699690506709,11.8346772736345,11.6477396910872,11.6908787460617,27677.4746388506,0.0,1.0
2009-02-23,15.82,16.530001,15.82,16.49,19800,11.3745204036098,11.8850084479261,11.3745204036098,11.8562478796161,27538.3918517208,0.0,1.0
2009-02-24,16.299999,16.309999,15.89,15.93,7200,11.7196378763792,11.7268278387077,11.424850139909,11.4536099892228,10013.960673353,0.0,1.0
2009-02-25,16.27,16.4,16.0,16.26,18600,11.6980687083901,11.79153821866,11.5039397255219,11.6908787460617,25869.398406162,0.0,1.0
2009-02-26,15.8,16.33,15.78,16.290001,15500,11.3601404789529,11.7412084823608,11.345760554296,11.7124493520433,21557.832005135,0.0,1.0
2009-02-27,15.48,15.7,15.43,15.54,24900,11.1300616844425,11.2882408556684,11.0941118728002,11.1732014584132,34631.6139953457,0.0,1.0
2009-03-02,14.85,15.21,14.82,15.07,138400,10.6770940577501,10.9359327015743,10.6555241707647,10.835273228976,192490.577387785,0.0,1.0
2009-03-03,14.77,15.02,14.68,15.02,68600,10.6195743591224,10.7993234173337,10.5548646981664,10.7993234173337,95410.7919711137,0.0,1.0
2009-03-04,15.09,15.1,14.85,14.98,16600,10.8496531536329,10.8568431159613,10.6770940577501,10.7705635680199,23087.7426635638,0.0,1.0
2009-03-05,14.54,14.89,14.45,14.84,16500,10.4542052255681,10.7058539070639,10.389495564612,10.6699040954216,22948.6598764339,0.0,1.0
2009-03-06,14.36,14.71,14.17,14.6,42900,10.3247859036559,10.5764345851517,10.1881766194154,10.4973449995388,59666.5156787285,0.0,1.0
2009-03-09,14.28,14.5,14.25,14.3,3800,10.2672662050283,10.4254453762543,10.245696318043,10.2816461296852,5285.14591093632,0.0,1.0
2009-03-10,14.91,14.91,14.42,14.43,26600,10.7202338317208,10.7202338317208,10.3679256776266,10.3751156399551,36996.021376554,0.0,1.0
2009-03-11,14.96,15.21,14.94,15.19,19000,10.756183643363,10.9359327015743,10.7418037187061,10.9215527769174,26425.7295546816,0.0,1.0
2009-03-12,15.53,15.57,14.94,15.0,42900,11.1660114960847,11.1947713453985,10.7418037187061,10.7849434926768,59666.5156787285,0.0,1.0
2009-03-13,15.64,15.66,15.45,15.64,13300,11.2451010816977,11.2594810063546,11.1084917974571,11.2451010816977,18498.0106882771,0.0,1.0
2009-03-16,15.59,15.93,15.59,15.82,43100,11.2091512700554,11.4536099892228,11.2091512700554,11.3745204036098,59944.6812529883,0.0,1.0
2009-03-17,16.040001,16.040001,15.61,15.65,6300,11.532700293832,11.532700293832,11.2235311947123,11.2522910440261,8762.21558918386,0.0,1.0
2009-03-18,16.23,16.4,15.91,15.95,5400,11.6693088590763,11.79153821866,11.4392300645659,11.4679899138797,7510.47050501476,0.0,1.0
2009-03-19,16.110001,16.290001,16.08,16.290001,21800,11.5830300301311,11.7124493520433,11.5614594241496,11.7124493520433,30320.0475943189,0.0,1.0
2009-03-20,15.94,16.17,15.94,16.1,2100,11.4607999515512,11.6261690851056,11.4607999515512,11.5758393488065,2920.73852972797,0.0,1.0
2009-03-23,16.76,16.76,16.200001,16.200001,30100,12.0503768624842,12.0503768624842,11.6477396910872,11.6477396910872,41863.9189261009,0.0,1.0
2009-03-24,16.469999,16.719999,16.469999,16.5,42700,11.8418672359629,12.0216162941742,11.8418672359629,11.8634378419445,59388.3501044686,0.0,1.0
2009-03-25,16.610001,16.76,16.33,16.610001,34900,11.9425281465537,12.0503768624842,11.7412084823608,11.9425281465537,48539.892708336,0.0,1.0
2009-03-26,16.959999,16.969999,16.65,16.719999,13500,12.194175390057,12.2013653523855,11.9712872768713,12.0216162941742,18776.1762625369,0.0,1.0
2009-03-27,16.66,16.790001,16.639999,16.76,11000,11.9784772391997,12.0719474684658,11.9640965955466,12.0503768624842,15299.1065842893,0.0,1.0
2009-03-30,16.200001,16.4,16.200001,16.34,3200,11.6477396910872,11.79153821866,11.6477396910872,11.7483984446893,4450.64918815689,0.0,1.0
2009-03-31,16.42,16.690001,16.35,16.440001,13400,11.8059181433169,12.0000478451813,11.7555884070177,11.82029878697,18637.093475407,0.0,1.0
2009-04-01,16.67,16.719999,16.200001,16.309999,9600,11.9856672015282,12.0216162941742,11.6477396910872,11.7268278387077,13351.9475644706,0.0,1.0
2009-04-02,17.120001,17.209999,16.91,17.049999,21700,12.3092162253047,12.3739244482683,12.158226297411,12.2588850510131,30180.9648071889,0.0,1.0
2009-04-03,17.09,17.09,16.940001,17.040001,25300,12.2876456193231,12.2876456193231,12.1797969033926,12.2516965266771,35187.9451438655,0.0,1.0
2009-04-06,17.040001,17.049999,16.85,17.049999,18800,12.2516965266771,12.2588850510131,12.1150865234403,12.2588850510131,26147.5639804217,0.0,1.0
2009-04-07,16.790001,16.83,16.690001,16.799999,2000,12.0719474684658,12.1007065987834,12.0000478451813,12.0791359928018,2781.65574259806,0.0,1.0
2009-04-08,16.870001,16.93,16.77,16.889999,8200,12.1294671670934,12.1726062220679,12.0575668248127,12.1438456537579,11404.7885446521,0.0,1.0
2009-04-09,17.219999,17.27,17.129999,17.190001,10100,12.3811144105968,12.4170649412352,12.3164047496407,12.3595459616039,14047.3615001201,0.0,1.0
2009-04-13,17.33,17.33,17.110001,17.299999,12100,12.460204715206,12.460204715206,12.3020262629763,12.4386341092244,16829.0172427182,0.0,1.0
2009-04-14,17.08,17.18,17.049999,17.139999,8000,12.2804556569947,12.3523552802792,12.2588850510131,12.3235947119691,11126.6229703922,0.0,1.0
2009-04-15,17.200001,17.200001,16.950001,17.02,15200,12.3667359239323,12.3667359239323,12.186986865721,12.237315883024,21140.5836437453,0.0,1.0
2009-04-16,17.49,17.51,17.18,17.309999,9900,12.5752441124612,12.5896240371181,12.3523552802792,12.4458240715528,13769.1959258603,0.0,1.0
2009-04-17,17.5,17.58,17.41,17.540001,5100,12.5824340747896,12.6399537734172,12.5177244138336,12.6111946430997,7093.22214362505,0.0,1.0
2009-04-20,17.049999,17.34,17.049999,17.34,16300,12.2588850510131,12.4673946775344,12.2588850510131,12.4673946775344,22670.4943021741,0.0,1.0
2009-04-21,17.17,17.27,16.98,17.209999,23500,12.3451653179507,12.4170649412352,12.2085560337102,12.3739244482683,32684.4549755272,0.0,1.0
2009-04-22,17.18,17.43,17.09,17.09,5200,12.3523552802792,12.5321043384905,12.2876456193231,12.2876456193231,7232.30493075493,0.0,1.0
2009-04-23,17.219999,17.219999,16.98,17.16,6000,12.3811144105968,12.3811144105968,12.2085560337102,12.3379753556223,8344.96722779414,0.0,1.0
2009-04-24,17.370001,17.530001,17.299999,17.299999,4300,12.488965283516,12.6040046807712,12.4386341092244,12.4386341092244,5980.55984658581,0.0,1.0
2009-04-27,17.4,17.51,17.33,17.35,2100,12.5105344515051,12.5896240371181,12.460204715206,12.4745846398629,2920.73852972796,0.0,1.0
2009-04-28,17.379999,17.42,17.299999,17.360001,11200,12.496153807852,12.524914376162,12.4386341092244,12.4817753211875,15577.2721585491,0.0,1.0
2009-04-29,17.610001,17.73,17.51,17.51,6800,12.6615243793988,12.747803208344,12.5896240371181,12.5896240371181,9457.6295248334,0.0,1.0
2009-04-30,17.57,17.83,17.51,17.799999,7300,12.6327638110888,12.8197028316285,12.5896240371181,12.7981322256469,10153.0434604829,0.0,1.0
2009-05-01,17.620001,17.65,17.440001,17.59,68100,12.6687143417273,12.6902835097164,12.5392950198151,12.6471437357457,94715.3780354635,0.0,1.0
2009-05-04,17.969999,17.98,17.719999,17.719999,14300,12.9203615852306,12.9275522665553,12.7406125270193,12.7406125270193,19888.8385595761,0.0,1.0
2009-05-05,18.0,18.030001,17.91,18.030001,4300,12.9419321912122,12.9635027971938,12.8772225302561,12.9635027971938,5980.55984658581,0.0,1.0
2009-05-06,17.99,18.030001,17.9,18.030001,12100,12.9347422288837,12.9635027971938,12.8700325679277,12.9635027971938,16829.0172427183,0.0,1.0
2009-05-07,17.889999,18.18,17.809999,18.18,15700,12.862841886603,13.0713515131243,12.8053221879754,13.0713515131243,21835.9975793947,0.0,1.0
2009-05-08,18.1,18.139999,17.959999,18.139999,6800,13.0138318144967,13.0425909448143,12.9131716229021,13.0425909448143,9457.62952483338,0.0,1.0
2009-05-11,17.92,18.02,17.85,17.85,6100,12.8844124925846,12.9563121158691,12.8340827562854,12.8340827562854,8484.05001492405,0.0,1.0
2009-05-12,17.940001,17.950001,17.85,17.879999,14800,12.8987931362377,12.9059830985662,12.8340827562854,12.8556519242745,20584.2524952256,0.0,1.0
2009-05-13,17.65,17.82,17.610001,17.74,6700,12.6902835097164,12.8125128693001,12.6615243793988,12.7549931706725,9318.54673770348,0.0,1.0
2009-05-14,17.870001,17.870001,17.68,17.74,8200,12.8484633999386,12.8484633999386,12.7118533967017,12.7549931706725,11404.788544652,0.0,1.0
2009-05-15,17.6,17.799999,17.52,17.73,3700,12.6543336980741,12.7981322256469,12.5968139994465,12.747803208344,5146.06312380642,0.0,1.0
2009-05-18,17.9,17.9,17.66,17.75,20100,12.8700325679277,12.8700325679277,12.6974734720448,12.7621831330009,27955.6402131104,0.0,1.0
2009-05-19,17.940001,18.040001,17.91,17.91,4500,12.8987931362377,12.9706927595222,12.8772225302561,12.8772225302561,6258.72542084563,0.0,1.0
2009-05-20,17.889999,18.16,17.889999,18.059999,6000,12.862841886603,13.0569715884674,12.862841886603,12.9850712461867,8344.96722779416,0.0,1.0
2009-05-21,17.5,17.620001,17.5,17.620001,3500,12.5824340747896,12.6687143417273,12.5824340747896,12.6687143417273,4867.89754954661,0.0,1.0
2009-05-22,17.59,17.809999,17.57,17.57,88600,12.6471437357457,12.8053221879754,12.6327638110888,12.6327638110888,123227.349397094,0.0,1.0
2009-05-26,18.0,18.07,16.76,17.629999,15800,12.9419321912122,12.9922619275113,12.0503768624842,12.6759028660633,21975.0803665246,0.0,1.0
2009-05-27,17.77,18.1,17.77,18.030001,15800,12.7765630576578,13.0138318144967,12.7765630576578,12.9635027971938,21975.0803665246,0.0,1.0
2009-05-28,17.98,17.98,17.690001,17.9,23200,12.9275522665553,12.9275522665553,12.7190440780264,12.8700325679277,32267.2066141374,0.0,1.0
2009-05-29,18.07,18.07,17.950001,18.02,6000,12.9922619275113,12.9922619275113,12.9059830985662,12.9563121158691,8344.96722779419,0.0,1.0
2009-06-01,18.66,18.66,18.32,18.32,4600,13.41646970489,13.41646970489,13.1720109857226,13.1720109857226,6397.80820797551,0.0,1.0
2009-06-02,18.700001,18.75,18.58,18.65,8000,13.4452302732,13.481179365846,13.3589500062624,13.4092797425615,11126.6229703922,0.0,1.0
2009-06-03,18.5,18.6,18.49,18.6,2100,13.3014303076347,13.3733299309193,13.2942403453063,13.3733299309193,2920.73852972797,0.0,1.0
2009-06-04,18.629999,18.629999,18.530001,18.610001,5900,13.3948990989084,13.3948990989084,13.3230009136163,13.3805206122439,8205.88444066425,0.0,1.0
2009-06-05,18.67,18.74,18.639999,18.74,1600,13.4236596672184,13.4739894035176,13.4020890612368,13.4739894035176,2225.32459407845,0.0,1.0
2009-06-08,18.5,18.5,18.41,18.41,6000,13.3014303076347,13.3014303076347,13.2367206466787,13.2367206466787,8344.96722779419,0.0,1.0
2009-06-09,18.68,18.709999,18.6,18.620001,4300,13.4308496295469,13.452418797536,13.3733299309193,13.3877105745724,5980.5598465858,0.0,1.0
2009-06-10,18.440001,18.469999,18.360001,18.440001,800,13.2582912526603,13.2798597016532,13.2007715540327,13.2582912526603,1112.66229703922,0.0,1.0
2009-06-11,18.66,18.76,18.629999,18.629999,12200,13.41646970489,13.4883693281745,13.3948990989084,13.3948990989084,16968.1000298481,0.0,1.0
2009-06-12,18.6,18.639999,18.450001,18.540001,12700,13.3733299309193,13.4020890612368,13.2654812149887,13.3301908759448,17663.5139654976,0.0,1.0
2009-06-15,18.25,18.48,18.209999,18.48,4700,13.1216812494235,13.2870503829778,13.0929206811134,13.2870503829778,6536.89099510541,0.0,1.0
2009-06-16,18.120001,18.389999,18.08,18.389999,17400,13.0282124581498,13.2223400030255,12.9994518898398,13.2223400030255,24200.4049606031,0.0,1.0
2009-06-17,18.26,18.370001,18.15,18.15,27800,13.1288712117519,13.2079615163611,13.049781626139,13.049781626139,38665.014822113,0.0,1.0
2009-06-18,18.370001,18.370001,18.280001,18.280001,3300,13.2079615163611,13.2079615163611,13.1432518554051,13.1432518554051,4589.73197528679,0.0,1.0
2009-06-19,18.24,18.35,18.190001,18.35,4900,13.2271939465935,13.3069632083328,13.1909359164325,13.3069632083328,6756.98869774399,0.15675,1.0
2009-06-22,17.91,18.040001,17.889999,18.040001,10000,12.9878861613755,13.0821596504244,12.973381934066,13.0821596504244,13789.7728525388,0.0,1.0
2009-06-23,17.860001,17.940001,17.85,17.940001,8300,12.9516281312146,13.0096421397523,12.9443756549722,13.0096421397523,11445.5114676071,0.0,1.0
2009-06-24,18.09,18.09,17.99,17.99,1100,13.1184176805853,13.1184176805853,13.0459001699132,13.0459001699132,1516.87501377927,0.0,1.0
2009-06-25,18.309999,18.370001,17.950001,17.969999,8200,13.2779554788889,13.3214674356423,13.0168938908195,13.0313959426037,11307.6137390818,0.0,1.0
2009-06-26,18.41,18.41,18.25,18.34,12500,13.3504737147361,13.3504737147361,13.2344456976607,13.2997114572656,17237.2160656734,0.0,1.0
2009-06-29,18.5,18.5,18.309999,18.360001,10700,13.415739474341,13.415739474341,13.2779554788889,13.3142156845751,14755.0569522165,0.0,1.0
2009-06-30,18.360001,18.370001,18.23,18.299999,3700,13.3142156845751,13.3214674356423,13.2199421955263,13.2707037278216,5102.21595543936,0.0,1.0
2009-07-01,18.48,18.540001,18.48,18.48,15000,13.4012359722066,13.4447472037849,13.4012359722066,13.4012359722066,20684.6592788081,0.0,1.0
2009-07-02,18.01,18.07,18.01,18.07,2900,13.0604036720476,13.1039141784509,13.0604036720476,13.1039141784509,3999.03412723625,0.0,1.0
2009-07-06,18.030001,18.030001,17.83,17.83,2200,13.0749078993572,13.0749078993572,12.9298721528378,12.9298721528378,3033.75002755852,0.0,1.0
2009-07-07,17.940001,17.99,17.860001,17.98,72600,13.0096421397523,13.0459001699132,12.9516281312146,13.038648418846,100113.750909431,0.0,1.0
2009-07-08,17.76,17.870001,16.889999,17.870001,31200,12.8791098953673,12.9588798822818,12.2482068273448,12.9588798822818,43024.0912999211,0.0,1.0
2009-07-09,17.82,17.84,17.809999,17.83,3500,12.9226204017706,12.937123903905,12.9153679255283,12.9298721528378,4826.42049838857,0.0,1.0
2009-07-10,17.77,17.790001,17.73,17.790001,6500,12.8863616464346,12.9008658737441,12.8573546421657,12.9008658737441,8963.35235415017,0.0,1.0
2009-07-13,18.08,18.08,17.82,17.85,6000,13.1111659295181,13.1111659295181,12.9226204017706,12.9443756549722,8273.86371152326,0.0,1.0
2009-07-14,18.190001,18.190001,18.15,18.15,2200,13.1909359164325,13.1909359164325,13.1619281869886,13.1619281869886,3033.75002755854,0.0,1.0
2009-07-15,18.559999,18.57,18.49,18.49,5000,13.4592492555691,13.4665017318115,13.4084877232738,13.4084877232738,6894.88642626941,0.0,1.0
2009-07-16,18.780001,18.790001,18.629999,18.65,3800,13.618789229398,13.6260409804652,13.5100115130396,13.5245157403492,5240.11368396473,0.0,1.0
2009-07-17,18.780001,18.799999,18.709999,18.74,6300,13.618789229398,13.6332912811822,13.5680255215773,13.5897814999541,8687.55689709943,0.0,1.0
2009-07-20,18.959999,18.959999,18.809999,18.870001,5000,13.7493192982576,13.7493192982576,13.6405430322494,13.6840549890029,6894.88642626938,0.0,1.0
2009-07-21,19.049999,19.049999,18.9,19.02,1800,13.8145850578625,13.8145850578625,13.7058095170294,13.792830529836,2482.15911345698,0.0,1.0
2009-07-22,19.07,19.17,19.07,19.139999,3300,13.829089285172,13.9016067958441,13.829089285172,13.8798508174674,4550.6250413378,0.0,1.0
2009-07-23,19.450001,19.52,19.07,19.07,16200,14.1046565509012,14.1554180831965,13.829089285172,13.829089285172,22339.4320211128,0.0,1.0
2009-07-24,19.49,19.51,19.33,19.42,14700,14.1336628299949,14.1481663321293,14.0176348129195,14.0829005725244,20270.966093232,0.0,1.0
2009-07-27,19.450001,19.549999,19.379999,19.530001,16800,14.1046565509012,14.1771726112231,14.0538928430805,14.1626705594389,23166.8183922651,0.0,1.0
2009-07-28,19.52,19.530001,19.41,19.41,7300,14.1554180831965,14.1626705594389,14.0756488214572,14.0756488214572,10066.5341823533,0.0,1.0
2009-07-29,19.440001,19.49,19.440001,19.48,1900,14.097404799834,14.1336628299949,14.097404799834,14.1264110789277,2620.05684198236,0.0,1.0
2009-07-30,19.780001,19.790001,19.700001,19.709999,4400,14.3439643361191,14.3512160871864,14.2859503275814,14.2932006282984,6067.50005511708,0.0,1.0
2009-07-31,19.66,19.76,19.629999,19.76,27800,14.2569425981375,14.3294601088096,14.2351866197608,14.3294601088096,38335.5685300578,0.0,1.0
2009-08-03,19.790001,19.790001,19.67,19.76,8400,14.3512160871864,14.3512160871864,14.2641943492047,14.3294601088096,11583.4091961325,0.0,1.0
2009-08-04,19.73,19.76,19.690001,19.76,6400,14.307704855608,14.3294601088096,14.2786985765142,14.3294601088096,8825.4546256248,0.0,1.0
2009-08-05,19.6,19.6,19.52,19.52,4600,14.2134320917342,14.2134320917342,14.1554180831965,14.1554180831965,6343.29551216785,0.0,1.0
2009-08-06,19.52,19.549999,19.450001,19.549999,3200,14.1554180831965,14.1771726112231,14.1046565509012,14.1771726112231,4412.72731281242,0.0,1.0
2009-08-07,19.68,19.77,19.559999,19.59,18200,14.2714461002719,14.3367118598768,14.1844243622903,14.206180340667,25097.3865916206,0.0,1.0
2009-08-10,19.65,19.66,19.530001,19.66,15400,14.2496908470703,14.2569425981375,14.1626705594389,14.2569425981375,21236.2501929097,0.0,1.0
2009-08-11,19.58,19.58,19.5,19.57,3600,14.1989285895998,14.1989285895998,14.1409145810621,14.1916768385326,4964.31822691396,0.0,1.0
2009-08-12,19.75,19.809999,19.700001,19.73,6400,14.3222083577424,14.3657181389706,14.2859503275814,14.307704855608,8825.45462562481,0.0,1.0
2009-08-13,19.700001,19.700001,19.639999,19.700001,9100,14.2859503275814,14.2859503275814,14.242438370828,14.2859503275814,12548.6932958103,0.0,1.0
2009-08-14,19.57,19.700001,19.450001,19.700001,5700,14.1916768385326,14.2859503275814,14.1046565509012,14.2859503275814,7860.1705259471,0.0,1.0
2009-08-17,19.290001,19.299999,19.25,19.290001,18200,13.9886285338258,13.9958788345428,13.9596208043818,13.9886285338258,25097.3865916205,0.0,1.0
2009-08-18,19.379999,19.4,19.34,19.360001,1200,14.0538928430805,14.06839707039,14.0248865639867,14.0393907912963,1654.77274230465,0.0,1.0
2009-08-19,19.540001,19.58,19.23,19.23,4300,14.1699223105061,14.1989285895998,13.9451173022474,13.9451173022474,5929.60232659166,0.0,1.0
2009-08-20,19.690001,19.690001,19.610001,19.610001,3200,14.2786985765142,14.2786985765142,14.2206845679765,14.2206845679765,4412.72731281242,0.0,1.0
2009-08-21,20.030001,20.030001,19.83,19.83,7000,14.5252581127994,14.5252581127994,14.3802223662801,14.3802223662801,9652.84099677715,0.0,1.0
2009-08-24,19.940001,20.1,19.940001,20.01,9500,14.4599923531945,14.5760196450948,14.4599923531945,14.5107538854899,13100.2842099118,0.0,1.0
2009-08-25,20.030001,20.17,20.030001,20.1,12300,14.5252581127994,14.6267819025653,14.5252581127994,14.5760196450948,16961.4206086227,0.0,1.0
2009-08-26,20.059999,20.09,20.059999,20.08,900,14.5470119156508,14.5687678940276,14.5470119156508,14.5615161429604,1241.07955672849,0.0,1.0
2009-08-27,19.889999,20.129999,19.889999,20.129999,25300,14.4237321475083,14.5977741731213,14.4237321475083,14.5977741731213,34888.125316923,0.0,1.0
2009-08-28,20.07,20.23,19.969999,20.219999,10500,14.5542643918932,14.6702924089685,14.4817461560459,14.6630399327262,14479.2614951657,0.0,1.0
2009-08-31,19.889999,19.92,19.790001,19.870001,8300,14.4237321475083,14.445488125885,14.3512160871864,14.409230095724,11445.5114676071,0.0,1.0
2009-09-01,19.639999,20.02,19.629999,20.02,10200,14.242438370828,14.5180056365571,14.2351866197608,14.5180056365571,14065.5683095895,0.0,1.0
2009-09-02,19.57,19.67,19.530001,19.530001,18600,14.1916768385326,14.2641943492047,14.1626705594389,14.1626705594389,25648.9775057221,0.0,1.0
2009-09-03,19.76,19.76,19.57,19.6,8000,14.3294601088096,14.3294601088096,14.1916768385326,14.2134320917342,11031.818282031,0.0,1.0
2009-09-04,19.92,19.98,19.799999,19.84,2500,14.445488125885,14.4889986322883,14.3584663879033,14.3874741173473,3447.44321313469,0.0,1.0
2009-09-08,20.07,20.129999,20.049999,20.1,1900,14.5542643918932,14.5977741731213,14.5397601645836,14.5760196450948,2620.05684198236,0.0,1.0
2009-09-09,20.280001,20.280001,20.110001,20.129999,14600,14.7065518894797,14.7065518894797,14.5832721213371,14.5977741731213,20133.0683647066,0.0,1.0
2009-09-10,20.389999,20.450001,20.33,20.33,1600,14.7863197008688,14.8298316576223,14.7428099196407,14.7428099196407,2206.36365640621,0.0,1.0
2009-09-11,20.459999,20.52,20.389999,20.52,4500,14.8370819583393,14.8805931899177,14.7863197008688,14.8805931899177,6205.39778364244,0.0,1.0
2009-09-14,20.530001,20.530001,20.35,20.35,1400,14.88784566616,14.88784566616,14.7573134217751,14.7573134217751,1930.56819935543,0.0,1.0
2009-09-15,20.51,20.549999,20.370001,20.549999,1300,14.8733414388505,14.9023477179442,14.7718176490846,14.9023477179442,1792.67047083004,0.0,1.0
2009-09-16,20.690001,20.74,20.530001,20.57,7900,15.0038736832354,15.0401317133963,14.88784566616,14.9168519452537,10893.9205535056,0.0,1.0
2009-09-17,20.709999,20.870001,20.67,20.75,4100,15.0183757350196,15.1344052024452,14.9893694559258,15.0473834644635,5653.80686954089,0.0,1.0
2009-09-18,20.74,20.74,20.690001,20.690001,1300,15.089189809366,15.089189809366,15.0528135122938,15.0528135122938,1786.84212609377,0.06765,1.0
2009-09-21,20.690001,20.700001,20.620001,20.620001,4200,15.0528135122938,15.0600889172163,15.0018856778359,15.0018856778359,5772.87456122601,0.0,1.0
2009-09-22,20.74,20.74,20.67,20.719999,5700,15.089189809366,15.089189809366,15.0382619749082,15.0746382719804,7834.61547594961,0.0,1.0
2009-09-23,20.620001,20.860001,20.620001,20.790001,4900,15.0018856778359,15.1764953959771,15.0018856778359,15.1255675615192,6735.02032143037,0.0,1.0
2009-09-24,20.389999,20.65,20.34,20.65,1900,14.8345499095363,15.0237111650631,14.7981736124641,15.0237111650631,2611.5384919832,0.0,1.0
2009-09-25,20.379999,20.450001,20.25,20.389999,19300,14.8272745046138,14.8782037941526,14.7326949681611,14.8345499095363,26527.7331027767,0.0,1.0
2009-09-28,20.610001,20.690001,20.41,20.41,2800,14.9946102729134,15.0528135122938,14.8491014469219,14.8491014469219,3848.58304081734,0.0,1.0
2009-09-29,20.68,20.68,20.6,20.66,4900,15.0455373798307,15.0455373798307,14.9873341404503,15.0309865699856,6735.02032143037,0.0,1.0
2009-09-30,20.6,20.629999,20.469999,20.58,2400,14.9873341404503,15.0091596276775,14.8927531489167,14.9727833306052,3298.78546355773,0.0,1.0
2009-10-01,20.16,20.5,20.16,20.5,7500,14.6672163238582,14.9145800912248,14.6672163238582,14.9145800912248,10308.7045736179,0.0,1.0
2009-10-02,20.059999,20.1,19.969999,20.049999,9000,14.5944615470922,14.6235638943229,14.5289829027893,14.5871861421697,12370.4454883415,0.0,1.0
2009-10-05,20.200001,20.219999,20.16,20.17,31400,14.6963186710889,14.710868025853,14.6672163238582,14.6744917287807,43159.1098148802,0.0,1.0
2009-10-06,20.469999,20.48,20.360001,20.360001,1500,14.8927531489167,14.9000292813797,14.8127251498496,14.8127251498496,2061.74091472358,0.0,1.0
2009-10-07,20.49,20.5,20.440001,20.469999,4200,14.9073046863023,14.9145800912248,14.87092838923,14.8927531489167,5772.87456122602,0.0,1.0
2009-10-08,20.66,20.76,20.610001,20.66,7800,15.0309865699856,15.1037406192111,14.9946102729134,15.0309865699856,10721.0527565626,0.0,1.0
2009-10-09,20.709999,20.709999,20.68,20.700001,5200,15.0673628670579,15.0673628670579,15.0455373798307,15.0600889172163,7147.36850437506,0.0,1.0
2009-10-12,20.790001,20.9,20.77,20.85,5800,15.1255675615192,15.2055962881268,15.1110160241337,15.169219263514,7972.06487026453,0.0,1.0
2009-10-13,20.799999,20.809999,20.719999,20.719999,3500,15.1328415113608,15.1401169162834,15.0746382719804,15.0746382719804,4810.72880102169,0.0,1.0
2009-10-14,21.049999,21.059999,20.93,20.950001,8400,15.3147266344245,15.3220020393471,15.2274225028944,15.24197404028,11545.7491224521,0.0,1.0
2009-10-15,21.129999,21.129999,21.02,21.02,4300,15.3729298738049,15.3729298738049,15.2929011471974,15.2929011471974,5910.32395554094,0.0,1.0
2009-10-16,21.09,21.09,20.950001,20.98,5700,15.3438289816552,15.3438289816552,15.24197404028,15.2637995275072,7834.61547594961,0.0,1.0
2009-10-19,21.290001,21.33,21.09,21.09,2900,15.4893378076467,15.5184386997964,15.3438289816552,15.3438289816552,3986.03243513225,0.0,1.0
2009-10-20,21.15,21.309999,21.129999,21.309999,14300,15.3874814111905,15.5038871624108,15.3729298738049,15.5038871624108,19655.2633870315,0.0,1.0
2009-10-21,21.02,21.309999,21.01,21.15,5700,15.2929011471974,15.5038871624108,15.2856257422748,15.3874814111905,7834.61547594959,0.0,1.0
2009-10-22,21.07,21.07,20.92,20.92,3000,15.3292781718101,15.3292781718101,15.2201470979719,15.2201470979719,4123.48182944716,0.0,1.0
2009-10-23,20.92,21.120001,20.860001,21.120001,5100,15.2201470979719,15.3656559239633,15.1764953959771,15.3656559239633,7009.91911006017,0.0,1.0
2009-10-26,20.73,20.969999,20.709999,20.940001,6200,15.0819144044435,15.2565233950441,15.0673628670579,15.2346986353575,8521.86244752411,0.0,1.0
2009-10-27,20.65,20.75,20.65,20.75,7300,15.0237111650631,15.0964652142886,15.0237111650631,15.0964652142886,10033.8057849881,0.0,1.0
2009-10-28,20.280001,20.58,20.280001,20.540001,15200,14.7545219104693,14.9727833306052,14.7545219104693,14.9436824384555,20892.3079358656,0.0,1.0
2009-10-29,20.639999,20.639999,20.450001,20.450001,6300,15.0164350326,15.0164350326,14.8782037941526,14.8782037941526,8659.31184183905,0.0,1.0
2009-10-30,20.24,20.6,20.24,20.59,7300,14.7254195632386,14.9873341404503,14.7254195632386,14.9800587355278,10033.8057849881,0.0,1.0
2009-11-02,20.370001,20.48,20.139999,20.48,2200,14.8200005547722,14.9000292813797,14.6526647864726,14.9000292813797,3023.88667492792,0.0,1.0
2009-11-03,20.389999,20.389999,20.26,20.299999,4800,14.8345499095363,14.8345499095363,14.7399703730837,14.7690712652334,6597.57092711546,0.0,1.0
2009-11-04,20.6,20.67,20.540001,20.540001,11400,14.9873341404503,15.0382619749082,14.9436824384555,14.9436824384555,15669.2309518992,0.0,1.0
2009-11-05,20.77,20.790001,20.51,20.51,1900,15.1110160241337,15.1255675615192,14.9218554961474,14.9218554961474,2611.53849198319,0.0,1.0
2009-11-06,20.780001,20.860001,20.719999,20.73,6900,15.1182921565967,15.1764953959771,15.0746382719804,15.0819144044435,9484.00820772847,0.0,1.0
2009-11-09,21.24,21.24,21.040001,21.040001,16000,15.4529600554934,15.4529600554934,15.307452684583,15.307452684583,21991.9030903849,0.0,1.0
2009-11-10,21.24,21.33,21.18,21.18,50700,15.4529600554934,15.5184386997964,15.4093076259581,15.4093076259581,69686.8429176572,0.0,1.0
2009-11-11,21.34,21.43,21.33,21.379999,3600,15.5257141047189,15.5911927490219,15.5184386997964,15.5548149968686,4948.1781953366,0.0,1.0
2009-11-12,21.27,21.450001,21.27,21.450001,2300,15.4747862702611,15.6057442864075,15.4747862702611,15.6057442864075,3161.33606924282,0.0,1.0
2009-11-13,21.370001,21.440001,21.25,21.290001,9200,15.5475410470271,15.5984688814849,15.460235460416,15.4893378076467,12645.3442769713,0.0,1.0
2009-11-16,21.700001,21.719999,21.65,21.65,3500,15.7876294094712,15.8021787642353,15.7512516573179,15.7512516573179,4810.72880102168,0.0,1.0
2009-11-17,21.65,21.67,21.549999,21.610001,6400,15.7512516573179,15.765802467163,15.678496880552,15.7221507651682,8796.76123615397,0.0,1.0
2009-11-18,21.59,21.59,21.49,21.540001,1900,15.7075992277826,15.7075992277826,15.6348451785572,15.6712229307104,2611.53849198321,0.0,1.0
2009-11-19,21.299999,21.43,21.200001,21.43,9800,15.4966117574882,15.5911927490219,15.4238591633437,15.5911927490219,13470.0406428608,0.0,1.0
2009-11-20,21.299999,21.299999,21.219999,21.299999,4000,15.4966117574882,15.4966117574882,15.4384085181079,15.4966117574882,5497.97577259623,0.0,1.0
2009-11-23,21.540001,21.620001,21.52,21.52,3500,15.6712229307104,15.7294261700908,15.6566713933248,15.6566713933248,4810.72880102169,0.0,1.0
2009-11-24,21.5,21.5,21.5,21.5,600,15.6421205834797,15.6421205834797,15.6421205834797,15.6421205834797,824.696365889433,0.0,1.0
2009-11-25,21.610001,21.620001,21.58,21.620001,3200,15.7221507651682,15.7294261700908,15.7003238228601,15.7294261700908,4398.38061807698,0.0,1.0
2009-11-27,21.09,21.190001,20.700001,21.190001,2200,15.3438289816552,15.4165837584212,15.0600889172163,15.4165837584212,3023.88667492792,0.0,1.0
2009-11-30,21.299999,21.32,21.23,21.32,1700,15.4966117574882,15.5111632948738,15.4456846505709,15.5111632948738,2336.6397033534,0.0,1.0
2009-12-01,21.549999,21.59,21.540001,21.59,1200,15.678496880552,15.7075992277826,15.6712229307104,15.7075992277826,1649.39273177886,0.0,1.0
2009-12-02,21.540001,21.59,21.49,21.549999,6300,15.6712229307104,15.7075992277826,15.6348451785572,15.678496880552,8659.31184183903,0.0,1.0
2009-12-03,21.379999,21.559999,21.379999,21.52,4600,15.5548149968686,15.6857722854745,15.5548149968686,15.6566713933248,6322.67213848566,0.0,1.0
2009-12-04,21.450001,21.66,21.370001,21.66,1400,15.6057442864075,15.7585270622405,15.5475410470271,15.7585270622405,1924.29152040867,0.0,1.0
2009-12-07,21.440001,21.530001,21.440001,21.530001,2100,15.5984688814849,15.6639475257878,15.5984688814849,15.6639475257878,2886.43728061301,0.0,1.0
2009-12-08,21.25,21.26,21.16,21.16,5300,15.460235460416,15.4675108653385,15.3947568161131,15.3947568161131,7284.81789868998,0.0,1.0
2009-12-09,21.32,21.33,21.129999,21.200001,2800,15.5111632948738,15.5184386997964,15.3729298738049,15.4238591633437,3848.58304081736,0.0,1.0
2009-12-10,21.48,21.540001,21.48,21.48,2600,15.6275697736346,15.6712229307104,15.6275697736346,15.6275697736346,3573.68425218754,0.0,1.0
2009-12-11,21.58,21.58,21.52,21.540001,3600,15.7003238228601,15.7003238228601,15.6566713933248,15.6712229307104,4948.17819533659,0.0,1.0
2009-12-14,21.719999,21.73,21.620001,21.67,3300,15.8021787642353,15.8094548966983,15.7294261700908,15.765802467163,4535.83001239187,0.0,1.0
2009-12-15,21.629999,21.719999,21.629999,21.629999,4500,15.7367001199323,15.8021787642353,15.7367001199323,15.7367001199323,6185.22274417076,0.0,1.0
2009-12-16,21.629999,21.76,21.629999,21.74,4800,15.7367001199323,15.831281111466,15.7367001199323,15.8167303016209,6597.57092711548,0.0,1.0
2009-12-17,21.43,21.43,21.43,21.43,200,15.5911927490219,15.5911927490219,15.5911927490219,15.5911927490219,274.89878862981,0.0,1.0
2009-12-18,21.200001,21.41,21.200001,21.41,10100,15.4846669976864,15.638052112378,15.4846669976864,15.638052112378,13827.8730909739,0.08358,1.0
2009-12-21,21.57,21.67,21.5,21.5,15300,15.7549175181688,15.827958396788,15.7037889031353,15.7037889031353,20947.174088307,0.0,1.0
2009-12-22,21.690001,21.700001,21.639999,21.66,3200,15.8425673029206,15.8498713907826,15.8060454027935,15.8206543089261,4381.10830605116,0.0,1.0
2009-12-23,21.709999,21.76,21.65,21.690001,5800,15.8571740178269,15.8936951875453,15.8133502210642,15.8425673029206,7940.75880471772,0.0,1.0
2009-12-24,21.799999,21.799999,21.799999,21.799999,400,15.9229108085842,15.9229108085842,15.9229108085842,15.9229108085842,547.638538256395,0.0,1.0
2009-12-28,21.82,21.889999,21.780001,21.84,4400,15.9375197147169,15.9886475993415,15.908304093678,15.9521278904407,6024.02392082032,0.0,1.0
2009-12-29,21.889999,21.92,21.84,21.92,10400,15.9886475993415,16.0105605933361,15.9521278904407,16.0105605933361,14238.6019946663,0.0,1.0
2009-12-30,21.870001,21.870001,21.77,21.790001,28100,15.9740408844353,15.9740408844353,15.9009992754072,15.9156081815399,38471.6073125116,0.0,1.0
2009-12-31,21.67,21.860001,21.65,21.860001,4000,15.827958396788,15.9667367965733,15.8133502210642,15.9667367965733,5476.38538256394,0.0,1.0
2010-01-04,21.92,21.950001,21.85,21.879999,104300,16.0105605933361,16.0324735873307,15.9594319783026,15.9813435114796,142796.748850355,0.0,1.0
2010-01-05,21.959999,21.959999,21.860001,21.860001,4800,16.039776214375,16.039776214375,15.9667367965733,15.9667367965733,6571.66245907673,0.0,1.0
2010-01-06,21.9,21.959999,21.9,21.92,1500,15.9959524176123,16.039776214375,15.9959524176123,16.0105605933361,2053.64451846147,0.0,1.0
2010-01-07,21.92,21.940001,21.860001,21.860001,3500,16.0105605933361,16.0251694994687,15.9667367965733,15.9667367965733,4791.83720974344,0.0,1.0
2010-01-08,22.0,22.02,21.9,21.92,25100,16.0689932962315,16.0836014719553,15.9959524176123,16.0105605933361,34364.3182755887,0.0,1.0
2010-01-11,22.110001,22.110001,21.950001,22.049999,8800,16.1493389931214,16.1493389931214,16.0324735873307,16.1055130051323,12048.0478416407,0.0,1.0
2010-01-12,21.9,22.0,21.85,21.93,2700,15.9959524176123,16.0689932962315,15.9594319783026,16.017864681198,3696.56013323065,0.0,1.0
2010-01-13,22.139999,22.139999,22.0,22.0,2500,16.1712497958896,16.1712497958896,16.0689932962315,16.0689932962315,3422.74086410247,0.0,1.0
2010-01-14,22.18,22.25,22.08,22.110001,3300,16.2004668777461,16.2515954927796,16.1274259991269,16.1493389931214,4518.01794061525,0.0,1.0
2010-01-15,21.959999,22.1,21.9,22.1,5200,16.039776214375,16.1420341748507,15.9959524176123,16.1420341748507,7119.30099733312,0.0,1.0
2010-01-19,22.24,22.24,21.92,21.92,6400,16.2442914049177,16.2442914049177,16.0105605933361,16.0105605933361,8762.21661210227,0.0,1.0
2010-01-20,22.07,22.1,21.91,22.09,4300,16.120121911265,16.1420341748507,16.0032565054742,16.1347300869888,5887.11428625621,0.0,1.0
2010-01-21,21.65,22.129999,21.65,22.129999,15300,15.8133502210642,16.1639457080277,15.8133502210642,16.1639457080277,20947.174088307,0.0,1.0
2010-01-22,21.219999,21.639999,21.209999,21.59,12100,15.4992737125927,15.8060454027935,15.4919696247308,15.7695256938926,16566.0657822559,0.0,1.0
2010-01-25,21.35,21.43,21.34,21.43,2400,15.5942275852065,15.6526602881019,15.5869234973445,15.6526602881019,3285.83122953835,0.0,1.0
2010-01-26,21.35,21.379999,21.280001,21.280001,1200,15.5942275852065,15.6161391183835,15.5430997005818,15.5430997005818,1642.91561476918,0.0,1.0
2010-01-27,21.32,21.32,21.1,21.17,2500,15.5723153216207,15.5723153216207,15.4116253886584,15.4627540036918,3422.74086410246,0.0,1.0
2010-01-28,21.16,21.41,20.99,21.41,3500,15.4554499158299,15.638052112378,15.3312804221772,15.638052112378,4791.83720974345,0.0,1.0
2010-01-29,20.879999,21.280001,20.860001,21.18,4400,15.2509347252873,15.5430997005818,15.236328010381,15.4700580915538,6024.02392082032,0.0,1.0
2010-02-01,21.16,21.16,21.040001,21.049999,2900,15.4554499158299,15.4554499158299,15.3678015918956,15.37510421894,3970.37940235886,0.0,1.0
2010-02-02,21.43,21.43,21.16,21.209999,6500,15.6526602881019,15.6526602881019,15.4554499158299,15.4919696247308,8899.12624666637,0.0,1.0
2010-02-03,21.32,21.32,21.27,21.27,600,15.5723153216207,15.5723153216207,15.5357948823111,15.5357948823111,821.45780738459,0.0,1.0
2010-02-04,20.75,20.959999,20.700001,20.950001,2800,15.1559823134911,15.3093674281827,15.1194626045902,15.3020648011383,3833.46976779475,0.0,1.0
2010-02-05,20.700001,20.74,20.35,20.700001,8700,15.1194626045902,15.1486782256291,14.8638187990141,15.1194626045902,11911.1382070766,0.0,1.0
2010-02-08,20.6,20.700001,20.59,20.700001,900,15.0464209955622,15.1194626045902,15.0391169077003,15.1194626045902,1232.18671107689,0.0,1.0
2010-02-09,20.83,20.99,20.75,20.83,5800,15.2144150163864,15.3312804221772,15.1559823134911,15.2144150163864,7940.75880471773,0.0,1.0
2010-02-10,20.790001,20.860001,20.67,20.67,4300,15.1851993953475,15.236328010381,15.0975496105957,15.0975496105957,5887.11428625625,0.0,1.0
2010-02-11,20.959999,21.0,20.719999,20.76,58800,15.3093674281827,15.3385845100391,15.1340693194965,15.163286401353,80502.8651236897,0.0,1.0
2010-02-12,20.93,20.959999,20.84,20.889999,5000,15.2874558950057,15.3093674281827,15.2217191042484,15.2582388131492,6845.48172820491,0.0,1.0
2010-02-16,21.25,21.25,21.1,21.139999,46100,15.5211867065872,15.5211867065872,15.4116253886584,15.4408410096973,63115.3415340495,0.0,1.0
2010-02-17,21.379999,21.389999,21.309999,21.35,7800,15.6161391183835,15.6234432062454,15.56501050335,15.5942275852065,10678.9514959996,0.0,1.0
2010-02-18,21.549999,21.549999,21.34,21.34,11600,15.7403086120361,15.7403086120361,15.5869234973445,15.5869234973445,15881.5176094355,0.0,1.0
2010-02-19,21.57,21.6,21.49,21.49,7300,15.7549175181688,15.7768297817546,15.6964848152734,15.6964848152734,9994.40332317917,0.0,1.0
2010-02-22,21.549999,21.629999,21.49,21.629999,5400,15.7403086120361,15.7987413149315,15.6964848152734,15.7987413149315,7393.12026646134,0.0,1.0
2010-02-23,21.32,21.32,21.290001,21.290001,900,15.5723153216207,15.5723153216207,15.5504037884437,15.5504037884437,1232.18671107689,0.0,1.0
2010-02-24,21.51,21.51,21.450001,21.450001,2500,15.7110929909972,15.7110929909972,15.6672691942345,15.6672691942345,3422.74086410247,0.0,1.0
2010-02-25,21.5,21.5,21.24,21.26,3000,15.7037889031353,15.7037889031353,15.5138826187253,15.5284907944492,4107.28903692296,0.0,1.0
2010-02-26,21.51,21.57,21.5,21.540001,2400,15.7110929909972,15.7549175181688,15.7037889031353,15.7330059849918,3285.83122953837,0.0,1.0
2010-03-01,21.74,21.74,21.59,21.59,1700,15.8790870118215,15.8790870118215,15.7695256938926,15.7695256938926,2327.46378758967,0.0,1.0
2010-03-02,21.780001,21.84,21.77,21.799999,2300,15.908304093678,15.9521278904407,15.9009992754072,15.9229108085842,3148.92159497425,0.0,1.0
2010-03-03,21.76,21.84,21.76,21.82,15200,15.8936951875453,15.9521278904407,15.8936951875453,15.9375197147169,20810.264453743,0.0,1.0
2010-03-04,21.790001,21.83,21.780001,21.790001,5100,15.9156081815399,15.9448238025788,15.908304093678,15.9156081815399,6982.39136276901,0.0,1.0
2010-03-05,22.18,22.18,22.1,22.110001,2200,16.2004668777461,16.2004668777461,16.1420341748507,16.1493389931214,3012.01196041017,0.0,1.0
2010-03-08,22.200001,22.200001,22.18,22.200001,7400,16.2150757838787,16.2150757838787,16.2004668777461,16.2150757838787,10131.3129577433,0.0,1.0
2010-03-09,22.190001,22.280001,22.08,22.08,8900,16.2077716960168,16.2735084867741,16.1274259991269,16.1274259991269,12184.9574762048,0.0,1.0
2010-03-10,22.309999,22.309999,22.24,22.24,2200,16.2954192895423,16.2954192895423,16.2442914049177,16.2442914049177,3012.01196041017,0.0,1.0
2010-03-11,22.41,22.41,22.219999,22.219999,6400,16.3684608985703,16.3684608985703,16.229682498785,16.229682498785,8762.21661210232,0.0,1.0
2010-03-12,22.42,22.469999,22.360001,22.450001,4200,16.3757649864323,16.4122846953331,16.3319411896695,16.3976779804268,5750.20465169212,0.0,1.0
2010-03-15,22.4,22.4,22.4,22.4,200,16.3611568107084,16.3611568107084,16.3611568107084,16.3611568107084,273.819269128197,0.0,1.0
2010-03-16,22.57,22.57,22.5,22.5,1700,16.4853263043611,16.4853263043611,16.4341976893277,16.4341976893277,2327.46378758968,0.0,1.0
2010-03-17,22.709999,22.799999,22.639999,22.639999,5900,16.5875828040193,16.6533195947766,16.5364541889858,16.5364541889858,8077.66843928179,0.0,1.0
2010-03-18,22.790001,22.790001,22.74,22.76,900,16.6460169677322,16.6460169677322,16.6094957980138,16.6241039737377,1232.18671107689,0.0,1.0
2010-03-19,22.67,22.860001,22.610001,22.67,6600,16.5583671829804,16.6971455827657,16.5145433862176,16.5583671829804,9036.03588123047,0.0,1.0
2010-03-22,22.809999,22.809999,22.66,22.66,1900,16.6606236826385,16.6606236826385,16.5510630951184,16.5510630951184,2601.28305671787,0.0,1.0
2010-03-23,22.85,22.85,22.790001,22.790001,1700,16.689840764495,16.689840764495,16.6460169677322,16.6460169677322,2327.46378758967,0.0,1.0
2010-03-24,22.82,22.91,22.780001,22.91,4600,16.6679285009092,16.7336652916665,16.6387128798703,16.7336652916665,6297.84318994853,0.0,1.0
2010-03-25,22.84,23.08,22.84,22.969999,13800,16.6825366766331,16.8578347853192,16.6825366766331,16.7774890884293,18893.5295698455,0.0,1.0
2010-03-26,22.82,22.969999,22.790001,22.969999,3400,16.6679285009092,16.7774890884293,16.6460169677322,16.7774890884293,4654.92757517935,0.0,1.0
2010-03-29,22.950001,22.959999,22.91,22.940001,6200,16.762882373523,16.7701850005673,16.7336652916665,16.7555782856611,8488.3973429741,0.0,1.0
2010-03-30,22.99,23.059999,22.959999,22.959999,2000,16.7920979945619,16.8432258791866,16.7701850005673,16.7701850005673,2738.19269128197,0.0,1.0
2010-03-31,22.860001,22.959999,22.860001,22.92,2800,16.6971455827657,16.7701850005673,16.6971455827657,16.7409693795284,3833.46976779475,0.0,1.0
2010-04-01,23.040001,23.1,22.950001,23.1,4100,16.8286191642803,16.8724429610431,16.762882373523,16.8724429610431,5613.29501712804,0.0,1.0
2010-04-05,23.209999,23.209999,23.030001,23.129999,8900,16.9527871971154,16.9527871971154,16.8213150764184,16.89435449422,12184.9574762048,0.0,1.0
2010-04-06,23.190001,23.24,23.129999,23.15,4800,16.9381804822092,16.97470019111,16.89435449422,16.9089634003527,6571.66245907671,0.0,1.0
2010-04-07,23.01,23.190001,23.0,23.17,4000,16.8067061702858,16.9381804822092,16.7994020824238,16.9235715760765,5476.38538256392,0.0,1.0
2010-04-08,23.15,23.15,22.98,22.98,16900,16.9089634003527,16.9089634003527,16.7847939067,16.7847939067,23137.7282413326,0.0,1.0
2010-04-09,23.290001,23.290001,23.190001,23.209999,3400,17.0112213608284,17.0112213608284,16.9381804822092,16.9527871971154,4654.92757517934,0.0,1.0
2010-04-12,23.35,23.379999,23.33,23.379999,3300,17.0550451575911,17.0769566907681,17.0404369818673,17.0769566907681,4518.01794061526,0.0,1.0
2010-04-13,23.389999,23.389999,23.290001,23.290001,4000,17.0842607786301,17.0842607786301,17.0112213608284,17.0112213608284,5476.38538256392,0.0,1.0
2010-04-14,23.610001,23.610001,23.51,23.51,2000,17.2449521724099,17.2449521724099,17.1719105633819,17.1719105633819,2738.19269128197,0.0,1.0
2010-04-15,23.75,23.75,23.709999,23.709999,2900,17.3472086720681,17.3472086720681,17.3179915902116,17.3179915902116,3970.37940235885,0.0,1.0
2010-04-16,23.389999,23.65,23.280001,23.65,8600,17.0842607786301,17.2741677934489,17.0039172729665,17.2741677934489,11774.2285725124,0.0,1.0
2010-04-19,23.4,23.4,23.27,23.34,2900,17.0915655969008,17.0915655969008,16.9966124546958,17.0477410697292,3970.37940235884,0.0,1.0
2010-04-20,23.620001,23.629999,23.57,23.57,6200,17.2522562602719,17.2595588873162,17.2157350905535,17.2157350905535,8488.39734297408,0.0,1.0
2010-04-21,23.549999,23.58,23.540001,23.58,1400,17.2011261844208,17.2230391784154,17.1938235573765,17.2230391784154,1916.73488389738,0.0,1.0
2010-04-22,23.620001,23.629999,23.4,23.48,6600,17.2522562602719,17.2595588873162,17.0915655969008,17.1499982997962,9036.03588123048,0.0,1.0
2010-04-23,23.799999,23.799999,23.68,23.719999,9900,17.3837283809689,17.3837283809689,17.2960800570346,17.3252956780735,13554.0538218458,0.0,1.0
2010-04-26,23.780001,23.9,23.780001,23.84,7000,17.3691216660626,17.4567699899969,17.3691216660626,17.4129454628254,9583.67441948691,0.0,1.0
2010-04-27,23.33,23.68,23.33,23.68,2000,17.0404369818673,17.2960800570346,17.0404369818673,17.2960800570346,2738.19269128197,0.0,1.0
2010-04-28,23.27,23.360001,23.17,23.309999,15800,16.9966124546958,17.0623499758619,16.9235715760765,17.0258280757347,21631.7222611275,0.0,1.0
2010-04-29,23.68,23.68,23.610001,23.610001,3700,17.2960800570346,17.2960800570346,17.2449521724099,17.2449521724099,5065.65647887165,0.0,1.0
2010-04-30,23.27,23.58,23.27,23.58,3100,16.9966124546958,17.2230391784154,16.9966124546958,17.2230391784154,4244.19867148704,0.0,1.0
2010-05-03,23.6,23.6,23.35,23.41,3900,17.2376473541392,17.2376473541392,17.0550451575911,17.0988696847627,5339.47574799985,0.0,1.0
2010-05-04,22.99,23.25,22.940001,23.25,19700,16.7920979945619,16.9820042789719,16.7555782856611,16.9820042789719,26971.1980091274,0.0,1.0
2010-05-05,22.77,22.93,22.719999,22.84,12400,16.6314080615996,16.7482734673904,16.5948868918812,16.6825366766331,16976.7946859482,0.0,1.0
2010-05-06,22.139999,22.67,9.03,22.67,23000,16.1712497958896,16.5583671829804,6.59559133931683,16.5583671829804,31489.2159497427,0.0,1.0
2010-05-07,21.629999,22.07,21.379999,21.85,85700,15.7987413149315,16.120121911265,15.6161391183835,15.9594319783026,117331.556821433,0.0,1.0
2010-05-10,22.610001,22.67,22.49,22.66,16300,16.5145433862176,16.5583671829804,16.4268936014657,16.5510630951184,22316.270433948,0.0,1.0
2010-05-11,22.639999,22.91,22.5,22.5,10300,16.5364541889858,16.7336652916665,16.4341976893277,16.4341976893277,14101.6923601021,0.0,1.0
2010-05-12,22.959999,22.959999,22.68,22.68,2300,16.7701850005673,16.7701850005673,16.5656712708423,16.5656712708423,3148.92159497427,0.0,1.0
2010-05-13,22.66,22.959999,22.66,22.870001,28600,16.5510630951184,16.7701850005673,16.5510630951184,16.7044496706276,39156.1554853322,0.0,1.0
2010-05-14,22.110001,22.4,22.059999,22.4,9600,16.1493389931214,16.3611568107084,16.1128170929942,16.3611568107084,13143.3249181535,0.0,1.0
2010-05-17,22.25,22.25,21.940001,22.190001,8300,16.2515954927796,16.2515954927796,16.0251694994687,16.2077716960168,11363.4996688201,0.0,1.0
2010-05-18,21.940001,22.48,21.91,22.48,6900,16.0251694994687,16.4195895136038,16.0032565054742,16.4195895136038,9446.76478492281,0.0,1.0
2010-05-19,21.799999,21.85,21.59,21.82,3600,15.9229108085842,15.9594319783026,15.7695256938926,15.9375197147169,4928.74684430755,0.0,1.0
2010-05-20,21.16,21.43,21.08,21.35,79000,15.4554499158299,15.6526602881019,15.3970172129345,15.5942275852065,108158.611305638,0.0,1.0
2010-05-21,21.27,21.32,20.530001,20.68,19500,15.5357948823111,15.5723153216207,14.9952931109375,15.1048536984576,26697.3787399992,0.0,1.0
2010-05-24,21.25,21.25,21.17,21.17,700,15.5211867065872,15.5211867065872,15.4627540036918,15.4627540036918,958.367441948691,0.0,1.0
2010-05-25,21.110001,21.110001,20.57,20.6,13800,15.4189302069291,15.4189302069291,15.0245087319764,15.0464209955622,18893.5295698456,0.0,1.0
2010-05-26,21.08,21.4,21.08,21.27,18100,15.3970172129345,15.6307480245161,15.3970172129345,15.5357948823111,24780.6438561019,0.0,1.0
2010-05-27,21.620001,21.620001,21.379999,21.42,9500,15.7914386878872,15.7914386878872,15.6161391183835,15.6453562002399,13006.4152835893,0.0,1.0
2010-05-28,21.620001,21.68,21.41,21.66,11400,15.7914386878872,15.8352624846499,15.638052112378,15.8206543089261,15607.6983403072,0.0,1.0
2010-06-01,21.51,21.559999,21.200001,21.200001,9000,15.7110929909972,15.7476126998981,15.4846669976864,15.4846669976864,12321.8671107689,0.0,1.0
2010-06-02,21.35,21.389999,21.17,21.280001,16900,15.5942275852065,15.6234432062454,15.4627540036918,15.5430997005818,23137.7282413326,0.0,1.0
2010-06-03,21.690001,21.790001,21.549999,21.690001,14700,15.8425673029206,15.9156081815399,15.7403086120361,15.8425673029206,20125.7162809225,0.0,1.0
2010-06-04,20.940001,21.290001,20.940001,21.290001,10600,15.2947607132764,15.5504037884437,15.2947607132764,15.5504037884437,14512.4212637944,0.0,1.0
2010-06-07,20.74,21.07,20.74,21.01,31200,15.1486782256291,15.3897131250726,15.1486782256291,15.3458885979011,42715.8059839988,0.0,1.0
2010-06-08,20.709999,20.780001,20.6,20.77,5100,15.1267652316346,15.1778953074856,15.0464209955622,15.1705904892149,6982.39136276901,0.0,1.0
2010-06-09,20.809999,21.219999,20.799999,21.0,5700,15.1998061102538,15.4992737125927,15.1925020223919,15.3385845100391,7803.84917015362,0.0,1.0
2010-06-10,21.41,21.41,21.110001,21.110001,9600,15.638052112378,15.638052112378,15.4189302069291,15.4189302069291,13143.3249181535,0.0,1.0
2010-06-11,21.33,21.379999,21.280001,21.379999,3200,15.5796194094826,15.6161391183835,15.5430997005818,15.6161391183835,4381.10830605115,0.0,1.0
2010-06-14,21.469999,21.74,21.469999,21.74,23700,15.6818759091408,15.8790870118215,15.6818759091408,15.8790870118215,32447.5833916912,0.0,1.0
2010-06-15,21.65,21.65,21.65,21.65,1000,15.8133502210642,15.8133502210642,15.8133502210642,15.8133502210642,1369.09634564098,0.0,1.0
2010-06-16,21.809999,21.940001,21.790001,21.83,3200,15.9302148964462,16.0251694994687,15.9156081815399,15.9448238025788,4381.10830605114,0.0,1.0
2010-06-17,21.889999,21.92,21.889999,21.92,1800,15.9886475993415,16.0105605933361,15.9886475993415,16.0105605933361,2464.37342215378,0.0,1.0
2010-06-18,21.85,21.92,21.799999,21.860001,3700,16.0221887012123,16.073518367532,15.9855239205601,16.0295222439675,5045.81499491908,0.08592,1.0
2010-06-21,21.700001,22.1,21.700001,22.1,10500,15.9121972923796,16.2055089380683,15.9121972923796,16.2055089380683,14319.2047153109,0.0,1.0
2010-06-22,21.52,21.82,21.52,21.809999,2000,15.7802059885624,16.0001902727896,15.7802059885624,15.9928567300344,2727.46756482112,0.0,1.0
2010-06-23,21.389999,21.4,21.280001,21.4,46100,15.6848787321163,15.6922122748715,15.6042192944616,15.6922122748715,62868.1273691271,0.0,1.0
2010-06-24,21.190001,21.190001,21.190001,21.190001,2900,15.5382240091935,15.5382240091935,15.5382240091935,15.5382240091935,3954.82796899062,0.0,1.0
2010-06-25,21.02,21.110001,20.969999,20.969999,1400,15.4135655148504,15.4795615333995,15.3769007341983,15.3769007341983,1909.22729537479,0.0,1.0
2010-06-28,21.110001,21.15,21.01,21.01,4500,15.4795615333995,15.5088920380156,15.4062327053762,15.4062327053762,6136.80202084755,0.0,1.0
2010-06-29,20.360001,20.66,20.360001,20.66,64600,14.9296008228316,15.1495843737778,14.9296008228316,15.1495843737778,88097.2023437224,0.0,1.0
2010-06-30,20.200001,20.459999,20.110001,20.309999,13600,14.8122758712438,15.0029274510121,14.7462805859756,14.8929353088985,18546.7794407836,0.0,1.0
2010-07-01,20.18,20.200001,19.91,20.200001,5700,14.7976095190144,14.8122758712438,14.5996236632099,14.8122758712438,7773.28255974019,0.0,1.0
2010-07-02,20.110001,20.24,20.110001,20.219999,2800,14.7462805859756,14.8416063758598,14.7462805859756,14.8269400236304,3818.45459074958,0.0,1.0
2010-07-06,20.15,20.440001,20.0,20.360001,5700,14.7756110905916,14.9882632986255,14.6656189484781,14.9296008228316,7773.28255974023,0.0,1.0
2010-07-07,20.610001,20.610001,20.41,20.42,2700,15.1129210596876,15.1129210596876,14.9662641369219,14.9735969463961,3682.08121250852,0.0,1.0
2010-07-08,20.870001,20.870001,20.790001,20.860001,1500,15.3035741060178,15.3035741060178,15.2449116302239,15.2962412965436,2045.60067361584,0.0,1.0
2010-07-09,21.1,21.1,21.030001,21.030001,800,15.4722279906444,15.4722279906444,15.4208990576056,15.4208990576056,1090.98702592845,0.0,1.0
2010-07-12,21.08,21.08,21.08,21.08,600,15.4575623716959,15.4575623716959,15.4575623716959,15.4575623716959,818.240269446336,0.0,1.0
2010-07-13,21.49,21.49,21.360001,21.360001,15500,15.7582075601397,15.7582075601397,15.6628817702555,15.6628817702555,21137.8736273637,0.0,1.0
2010-07-14,21.41,21.41,21.41,21.41,500,15.6995450843458,15.6995450843458,15.6995450843458,15.6995450843458,681.86689120528,0.0,1.0
2010-07-15,21.41,21.41,21.23,21.4,2600,15.6995450843458,15.6995450843458,15.5675545138095,15.6922122748715,3545.70783426745,0.0,1.0
2010-07-16,21.01,21.27,21.01,21.27,1000,15.4062327053762,15.5968857517064,15.4062327053762,15.5968857517064,1363.73378241056,0.0,1.0
2010-07-19,21.030001,21.110001,20.870001,20.870001,21100,15.4208990576056,15.4795615333995,15.3035741060178,15.3035741060178,28774.7828088629,0.0,1.0
2010-07-20,21.24,21.24,21.200001,21.200001,1100,15.5748873232837,15.5748873232837,15.5455568186677,15.5455568186677,1500.10716065162,0.0,1.0
2010-07-21,20.93,21.4,20.93,21.4,7000,15.3475702295823,15.6922122748715,15.3475702295823,15.6922122748715,9546.13647687393,0.0,1.0
2010-07-22,21.42,21.51,21.42,21.48,3200,15.70687789382,15.7728731790882,15.70687789382,15.7508747506654,4363.9481037138,0.0,1.0
2010-07-23,21.639999,21.639999,21.639999,21.639999,700,15.8681989689723,15.8681989689723,15.8681989689723,15.8681989689723,954.613647687395,0.0,1.0
2010-07-26,21.799999,21.84,21.67,21.68,3800,15.9855239205601,16.014855891738,15.890198130676,15.8975309401502,5182.18837316015,0.0,1.0
2010-07-27,21.799999,21.809999,21.700001,21.790001,6700,15.9855239205601,15.9928567300344,15.9121972923796,15.9781925776478,9137.01634215079,0.0,1.0
2010-07-28,21.639999,21.75,21.639999,21.639999,1200,15.8681989689723,15.9488606064699,15.8681989689723,15.8681989689723,1636.48053889268,0.0,1.0
2010-07-29,21.49,21.76,21.4,21.73,37900,15.7582075601397,15.9561934159441,15.6922122748715,15.9341949875214,51685.5103533602,0.0,1.0
2010-07-30,21.540001,21.58,21.25,21.309999,9500,15.7948723407918,15.8242028454078,15.5822201327579,15.6262162563224,12955.4709329004,0.0,1.0
2010-08-02,21.93,21.93,21.82,21.82,4700,16.0808511770062,16.0808511770062,16.0001902727896,16.0001902727896,6409.54877732964,0.0,1.0
2010-08-03,21.870001,21.950001,21.860001,21.950001,1800,16.0368550534417,16.0955175292356,16.0295222439675,16.0955175292356,2454.72080833901,0.0,1.0
2010-08-04,21.92,21.950001,21.92,21.950001,400,16.073518367532,16.0955175292356,16.073518367532,16.0955175292356,545.493512964223,0.0,1.0
2010-08-05,21.950001,21.950001,21.950001,21.950001,400,16.0955175292356,16.0955175292356,16.0955175292356,16.0955175292356,545.493512964226,0.0,1.0
2010-08-06,21.879999,21.93,21.709999,21.9,1800,16.0441863963541,16.0808511770062,15.919528635292,16.0588527485835,2454.72080833901,0.0,1.0
2010-08-09,22.040001,22.059999,21.969999,21.969999,2800,16.1615128145038,16.1761769668904,16.1101816816222,16.1101816816222,3818.45459074957,0.0,1.0
2010-08-10,22.01,22.01,21.790001,21.84,600,16.1395136528001,16.1395136528001,15.9781925776478,16.014855891738,818.240269446338,0.0,1.0
2010-08-11,21.370001,21.610001,21.370001,21.610001,300,15.6702145797298,15.8462020071115,15.6702145797298,15.8462020071115,409.120134723168,0.0,1.0
2010-08-12,21.219999,21.23,21.07,21.07,19900,15.5602209710543,15.5675545138095,15.4502295622216,15.4502295622216,27138.3022699702,0.0,1.0
2010-08-13,21.129999,21.18,21.1,21.18,2100,15.4942256857861,15.5308904664383,15.4722279906444,15.5308904664383,2863.84094306219,0.0,1.0
2010-08-16,21.040001,21.18,21.040001,21.18,500,15.4282318670799,15.5308904664383,15.4282318670799,15.5308904664383,681.86689120528,0.0,1.0
2010-08-17,21.51,21.52,21.27,21.27,1700,15.7728731790882,15.7802059885624,15.5968857517064,15.5968857517064,2318.34743009795,0.0,1.0
2010-08-18,21.459999,21.540001,21.4,21.4,13600,15.736208398436,15.7948723407918,15.6922122748715,15.6922122748715,18546.7794407837,0.0,1.0
2010-08-19,21.16,21.33,20.99,21.33,5500,15.5162248474898,15.6408826085519,15.3915670864277,15.6408826085519,7500.53580325809,0.0,1.0
2010-08-20,20.99,21.0,20.93,21.0,8200,15.3915670864277,15.398899895902,15.3475702295823,15.398899895902,11182.6170157666,0.0,1.0
2010-08-23,20.91,21.16,20.91,21.129999,10500,15.3329046106338,15.5162248474898,15.3329046106338,15.4942256857861,14319.2047153109,0.0,1.0
2010-08-24,20.59,20.67,20.5,20.67,10200,15.0982547074582,15.1569171832521,15.03225942219,15.1569171832521,13910.0845805877,0.0,1.0
2010-08-25,20.57,20.57,20.360001,20.360001,1500,15.0835890885097,15.0835890885097,14.9296008228316,14.9296008228316,2045.60067361584,0.0,1.0
2010-08-26,20.57,20.709999,20.57,20.709999,4300,15.0835890885097,15.1862476878681,15.0835890885097,15.1862476878681,5864.05526436541,0.0,1.0
2010-08-27,20.73,20.73,20.559999,20.559999,3000,15.2009140400975,15.2009140400975,15.0762555457545,15.0762555457545,4091.20134723169,0.0,1.0
2010-08-30,20.48,20.68,20.459999,20.68,11100,15.0175938032415,15.1642499927263,15.0029274510121,15.1642499927263,15137.4449847573,0.0,1.0
2010-08-31,20.440001,20.5,20.360001,20.389999,2600,14.9882632986255,15.03225942219,14.9296008228316,14.9515977846924,3545.70783426747,0.0,1.0
2010-09-01,21.049999,21.049999,20.790001,20.790001,9200,15.4355632099922,15.4355632099922,15.2449116302239,15.2449116302239,12546.3507981772,0.0,1.0
2010-09-02,21.18,21.190001,21.120001,21.120001,4000,15.5308904664383,15.5382240091935,15.4868943428738,15.4868943428738,5454.93512964224,0.0,1.0
2010-09-03,21.58,21.58,21.48,21.540001,7000,15.8242028454078,15.8242028454078,15.7508747506654,15.7948723407918,9546.13647687395,0.0,1.0
2010-09-07,21.33,21.459999,21.33,21.459999,2000,15.6408826085519,15.736208398436,15.6408826085519,15.736208398436,2727.46756482112,0.0,1.0
2010-09-08,21.440001,21.530001,21.379999,21.379999,3500,15.7215442460494,15.7875395313176,15.6775459226421,15.6775459226421,4773.06823843698,0.0,1.0
2010-09-09,21.6,21.66,21.549999,21.65,6200,15.8388684643563,15.8828653212017,15.8022036837042,15.8755325117275,8455.14945094549,0.0,1.0
2010-09-10,21.690001,21.690001,21.629999,21.66,1400,15.9048644829054,15.9048644829054,15.8608661594981,15.8828653212017,1909.22729537479,0.0,1.0
2010-09-13,21.879999,21.950001,21.879999,21.9,2300,16.0441863963541,16.0955175292356,16.0441863963541,16.0588527485835,3136.58769954428,0.0,1.0
2010-09-14,21.99,22.0,21.940001,21.940001,10900,16.1248480338516,16.1321808433259,16.0881847197614,16.0881847197614,14864.6982282752,0.0,1.0
2010-09-15,22.040001,22.040001,21.82,21.85,4600,16.1615128145038,16.1615128145038,16.0001902727896,16.0221887012123,6273.17539908857,0.0,1.0
2010-09-16,22.0,22.01,21.91,21.969999,4100,16.1321808433259,16.1395136528001,16.0661855580577,16.1101816816222,5591.30850788329,0.0,1.0
2010-09-17,22.040001,22.09,21.93,22.09,18800,16.2080248249989,16.2447936542392,16.1271310474181,16.2447936542392,25564.6214312871,0.06343,1.0
2010-09-20,22.34,22.370001,22.110001,22.110001,4500,16.4286414773972,16.4507039515674,16.2595022154831,16.2595022154831,6119.19130004212,0.0,1.0
2010-09-21,22.299999,22.41,22.27,22.299999,1500,16.3992250903006,16.4801188678814,16.3771640869129,16.3992250903006,2039.73043334738,0.0,1.0
2010-09-22,22.139999,22.32,22.129999,22.309999,5500,16.2815624834795,16.4139336515445,16.2742085705532,16.4065790032269,7479.01158894037,0.0,1.0
2010-09-23,21.959999,22.07,21.959999,22.07,1400,16.1491920508057,16.2300858283865,16.1491920508057,16.2300858283865,1903.74840445756,0.0,1.0
2010-09-24,22.34,22.360001,22.34,22.360001,5000,16.4286414773972,16.4433500386411,16.4286414773972,16.4433500386411,6799.10144449124,0.0,1.0
2010-09-27,22.42,22.42,22.389999,22.389999,2600,16.4874727808077,16.4874727808077,16.4654103066375,16.4654103066375,3535.53275113546,0.0,1.0
2010-09-28,22.33,22.35,22.120001,22.25,2300,16.4212875644708,16.4359953903235,16.2668561284094,16.3624562610603,3127.58666446599,0.0,1.0
2010-09-29,22.309999,22.379999,22.299999,22.33,6400,16.4065790032269,16.4580563937111,16.3992250903006,16.4212875644708,8702.84984894881,0.0,1.0
2010-09-30,22.25,22.5,22.18,22.459999,3200,16.3624562610603,16.5463040842183,16.310978870576,16.5168876971217,4351.4249244744,0.0,1.0
2010-10-01,22.360001,22.42,22.360001,22.370001,5300,16.4433500386411,16.4874727808077,16.4433500386411,16.4507039515674,7207.04753116073,0.0,1.0
2010-10-04,22.129999,22.34,22.110001,22.34,5500,16.2742085705532,16.4286414773972,16.2595022154831,16.4286414773972,7479.01158894037,0.0,1.0
2010-10-05,22.629999,22.629999,22.33,22.33,5200,16.6419042168691,16.6419042168691,16.4212875644708,16.4212875644708,7071.06550227092,0.0,1.0
2010-10-06,22.549999,22.620001,22.49,22.58,5600,16.5830729134586,16.6345517747254,16.5389501712919,16.6051353876288,7614.99361783019,0.0,1.0
2010-10-07,22.52,22.58,22.52,22.540001,5900,16.5610119100709,16.6051353876288,16.5610119100709,16.5757204713148,8022.93970449969,0.0,1.0
2010-10-08,22.719999,22.74,22.559999,22.67,6600,16.708089433206,16.7227979944499,16.5904268263849,16.6713206039657,8974.81390672846,0.0,1.0
2010-10-11,22.74,22.75,22.74,22.74,1400,16.7227979944499,16.7301519073762,16.7227979944499,16.7227979944499,1903.74840445756,0.0,1.0
2010-10-12,22.709999,22.74,22.709999,22.74,1000,16.7007355202797,16.7227979944499,16.7007355202797,16.7227979944499,1359.82028889825,0.0,1.0
2010-10-13,23.01,23.01,22.93,22.959999,1200,16.9213536434605,16.9213536434605,16.86252234005,16.8845833434377,1631.78434667791,0.0,1.0
2010-10-14,22.879999,22.879999,22.809999,22.860001,26400,16.8257520400271,16.8257520400271,16.7742746495429,16.8110456849571,35899.2556269138,0.0,1.0
2010-10-15,22.969999,22.98,22.82,22.91,11000,16.891937256364,16.8992919046816,16.7816292978605,16.8478145141974,14958.0231778807,0.0,1.0
2010-10-18,23.02,23.02,22.99,22.99,1800,16.9287075563869,16.9287075563869,16.9066458176079,16.9066458176079,2447.67652001685,0.0,1.0
2010-10-19,22.690001,22.98,22.690001,22.860001,2000,16.6860291652096,16.8992919046816,16.6860291652096,16.8110456849571,2719.64057779651,0.0,1.0
2010-10-20,23.08,23.09,22.959999,22.969999,11200,16.9728310339448,16.9801849468711,16.8845833434377,16.891937256364,15229.9872356604,0.0,1.0
2010-10-21,23.09,23.190001,22.99,23.129999,4400,16.9801849468711,17.0537248115256,16.9066458176079,17.0095998631851,5983.20927115231,0.0,1.0
2010-10-22,23.129999,23.17,23.08,23.110001,4600,17.0095998631851,17.0390162502817,16.9728310339448,16.994893508115,6255.17332893195,0.0,1.0
2010-10-25,23.27,23.34,23.23,23.34,2500,17.1125553795448,17.1640327700291,17.0831397278396,17.1640327700291,3399.55072224564,0.0,1.0
2010-10-26,23.23,23.23,23.16,23.16,5700,17.0831397278396,17.0831397278396,17.0316623373553,17.0316623373553,7750.97564672002,0.0,1.0
2010-10-27,23.120001,23.120001,22.99,23.0,2200,17.0022474210413,17.0022474210413,16.9066458176079,16.9139997305342,2991.60463557616,0.0,1.0
2010-10-28,23.23,23.23,23.1,23.23,6900,17.0831397278396,17.0831397278396,16.9875388597974,17.0831397278396,9382.75999339792,0.0,1.0
2010-10-29,23.17,23.18,23.129999,23.129999,4100,17.0390162502817,17.046370163208,17.0095998631851,17.0095998631851,5575.26318448282,0.0,1.0
2010-11-01,23.16,23.34,23.16,23.33,4200,17.0316623373553,17.1640327700291,17.0316623373553,17.1566788571028,5711.24521337267,0.0,1.0
2010-11-02,23.35,23.43,23.33,23.34,14100,17.1713866829554,17.230217986366,17.1566788571028,17.1640327700291,19173.4660734653,0.0,1.0
2010-11-03,23.43,23.450001,23.27,23.43,7100,17.230217986366,17.2449265476099,17.1125553795448,17.230217986366,9654.72405117756,0.0,1.0
2010-11-04,23.92,23.92,23.780001,23.780001,2800,17.5905597197556,17.5905597197556,17.4876056741784,17.4876056741784,3807.4968089151,0.0,1.0
2010-11-05,24.040001,24.049999,23.959999,23.959999,2500,17.6788074102627,17.6861598524065,17.6199746360696,17.6199746360696,3399.55072224563,0.0,1.0
2010-11-08,24.0,24.0,23.879999,23.93,6800,17.6493910231661,17.6493910231661,17.561143332659,17.5979136326819,9246.77796450814,0.0,1.0
2010-11-09,23.73,23.889999,23.73,23.879999,7100,17.4508353741555,17.5684972455853,17.4508353741555,17.561143332659,9654.7240511776,0.0,1.0
2010-11-10,23.879999,23.879999,23.75,23.77,8200,17.561143332659,17.561143332659,17.4655432000082,17.4802510258608,11150.5263689657,0.0,1.0
2010-11-11,23.84,23.85,23.690001,23.690001,5100,17.531728416345,17.5390823292714,17.4214204578415,17.4214204578415,6935.0834733811,0.0,1.0
2010-11-12,23.5,23.790001,23.5,23.74,900,17.2816953768502,17.4949595871047,17.2816953768502,17.4581892870818,1223.83826000843,0.0,1.0
2010-11-15,23.59,23.77,23.59,23.700001,5100,17.3478805931871,17.4802510258608,17.3478805931871,17.4287743707679,6935.08347338107,0.0,1.0
2010-11-16,23.200001,23.440001,23.129999,23.41,24300,17.0610787244519,17.2375726346836,17.0095998631851,17.2155101605133,33043.6330202275,0.0,1.0
2010-11-17,23.24,23.27,23.200001,23.24,11600,17.0904936407659,17.1125553795448,17.0610787244519,17.0904936407659,15773.9153512197,0.0,1.0
2010-11-18,23.6,23.66,23.469999,23.469999,8200,17.3552345061134,17.3993579836713,17.2596329026799,17.2596329026799,11150.5263689656,0.0,1.0
2010-11-19,23.620001,23.67,23.58,23.6,2800,17.3699430673573,17.4067118965976,17.3405266802607,17.3552345061134,3807.49680891511,0.0,1.0
2010-11-22,23.58,23.66,23.5,23.66,2500,17.3405266802607,17.3993579836713,17.2816953768502,17.3993579836713,3399.55072224564,0.0,1.0
2010-11-23,23.290001,23.290001,23.25,23.25,1600,17.1272639407888,17.1272639407888,17.0978475536922,17.0978475536922,2175.7124622372,0.0,1.0
2010-11-24,23.559999,23.59,23.5,23.5,5200,17.3258181190168,17.3478805931871,17.2816953768502,17.2816953768502,7071.06550227091,0.0,1.0
2010-11-26,23.559999,23.559999,23.559999,23.559999,0,17.3258181190168,17.3258181190168,17.3258181190168,17.3258181190168,0,0.0,1.0
2010-11-29,23.43,23.450001,23.15,23.290001,14700,17.230217986366,17.2449265476099,17.024308424429,17.1272639407888,19989.3582468042,0.0,1.0
2010-11-30,23.35,23.35,23.26,23.26,1000,17.1713866829554,17.1713866829554,17.1052014666185,17.1052014666185,1359.82028889825,0.0,1.0
2010-12-01,23.780001,23.790001,23.57,23.57,4500,17.4876056741784,17.4949595871047,17.3331727673344,17.3331727673344,6119.19130004214,0.0,1.0
2010-12-02,24.02,24.02,23.77,23.77,13400,17.6640988490188,17.6640988490188,17.4802510258608,17.4802510258608,18221.5918712366,0.0,1.0
2010-12-03,24.02,24.059999,23.92,24.0,10400,17.6640988490188,17.6935137653328,17.5905597197556,17.6493910231661,14142.1310045418,0.0,1.0
2010-12-06,24.040001,24.040001,23.959999,23.959999,4400,17.6788074102627,17.6788074102627,17.6199746360696,17.6199746360696,5983.20927115231,0.0,1.0
2010-12-07,24.01,24.18,24.01,24.16,19800,17.6567449360925,17.7817614558399,17.6567449360925,17.7670536299873,26924.4417201853,0.0,1.0
2010-12-08,24.01,24.01,23.959999,23.959999,1300,17.6567449360925,17.6567449360925,17.6199746360696,17.6199746360696,1767.76637556772,0.0,1.0
2010-12-09,24.049999,24.049999,24.049999,24.049999,300,17.6861598524065,17.6861598524065,17.6861598524065,17.6861598524065,407.946086669474,0.0,1.0
2010-12-10,24.27,24.280001,24.16,24.16,7100,17.8479466721768,17.8553013204944,17.7670536299873,17.7670536299873,9654.72405117757,0.0,1.0
2010-12-13,24.32,24.379999,24.299999,24.33,13200,17.8847162368084,17.928838978975,17.8700076755644,17.8920701497347,17949.6278134569,0.0,1.0
2010-12-14,24.42,24.440001,24.370001,24.389999,3100,17.9582553660716,17.9729639273155,17.9214865368313,17.9361928919013,4215.44289558457,0.0,1.0
2010-12-15,24.34,24.42,24.33,24.389999,5200,17.899424062661,17.9582553660716,17.8920701497347,17.9361928919013,7071.06550227091,0.0,1.0
2010-12-16,24.360001,24.440001,24.27,24.27,4700,17.9141326239049,17.9729639273155,17.8479466721768,17.8479466721768,6391.15535782179,0.0,1.0
2010-12-17,24.16,24.18,24.16,24.18,1800,17.9287808830629,17.9436225890919,17.9287808830629,17.9436225890919,2425.59716043396,0.21992,1.0
2010-12-20,24.190001,24.25,24.08,24.25,3600,17.9510441841917,17.9955685601935,17.8694140589468,17.9955685601935,4851.19432086793,0.0,1.0
2010-12-21,24.299999,24.299999,24.24,24.24,4700,18.0326720831807,18.0326720831807,17.988147707179,17.988147707179,6333.5036966887,0.0,1.0
2010-12-22,24.35,24.35,24.26,24.32,2300,18.0697770903386,18.0697770903386,18.002989413208,18.0475145312951,3099.3741494434,0.0,1.0
2010-12-23,24.299999,24.299999,24.299999,24.299999,500,18.0326720831807,18.0326720831807,18.0326720831807,18.0326720831807,673.776989009436,0.0,1.0
2010-12-27,24.280001,24.280001,24.24,24.25,1000,18.0178318613223,18.0178318613223,17.988147707179,17.9955685601935,1347.55397801887,0.0,1.0
2010-12-28,24.360001,24.389999,24.26,24.389999,1600,18.0771986854384,18.0994597603114,18.002989413208,18.0994597603114,2156.08636483019,0.0,1.0
2010-12-29,24.4,24.41,24.35,24.389999,5100,18.1068813554112,18.1143022084257,18.0697770903386,18.0994597603114,6872.52528789622,0.0,1.0
2010-12-30,24.280001,24.309999,24.26,24.290001,1800,18.0178318613223,18.0400929361953,18.002989413208,18.0252527143368,2425.59716043397,0.0,1.0
2010-12-31,24.27,24.33,24.24,24.24,2900,18.0104102662225,18.0549353843096,17.988147707179,17.988147707179,3907.90653625472,0.0,1.0
2011-01-03,24.459999,24.58,24.459999,24.530001,4500,18.1514057314129,18.2404567096724,18.1514057314129,18.2033531866851,6063.99290108492,0.0,1.0
2011-01-04,24.450001,24.5,24.370001,24.5,6600,18.143986362569,18.1810898855563,18.0846195384529,18.1810898855563,8893.85625492455,0.0,1.0
2011-01-05,24.530001,24.58,24.43,24.440001,6100,18.2033531866851,18.2404567096724,18.1291439144547,18.1365655095545,8220.07926591511,0.0,1.0
2011-01-06,24.559999,24.6,24.5,24.530001,9200,18.2256142615581,18.2552984157014,18.1810898855563,18.2033531866851,12397.4965977736,0.0,1.0
2011-01-07,24.51,24.52,24.450001,24.52,12400,18.1885107385708,18.1959315915853,18.143986362569,18.1959315915853,16709.669327434,0.0,1.0
2011-01-10,24.530001,24.530001,24.370001,24.370001,2700,18.2033531866851,18.2033531866851,18.0846195384529,18.0846195384529,3638.39574065095,0.0,1.0
2011-01-11,24.52,24.530001,24.469999,24.530001,2800,18.1959315915853,18.2033531866851,18.1588265844275,18.2033531866851,3773.15113845284,0.0,1.0
2011-01-12,24.629999,24.73,24.629999,24.66,600,18.2775602326597,18.3517695048901,18.2775602326597,18.2998235337885,808.532386811319,0.0,1.0
2011-01-13,24.58,24.629999,24.58,24.629999,3400,18.2404567096724,18.2775602326597,18.2404567096724,18.2775602326597,4581.68352526415,0.0,1.0
2011-01-14,24.67,24.690001,24.629999,24.629999,10700,18.307244386803,18.3220868349173,18.2775602326597,18.2775602326597,14418.8275648019,0.0,1.0
2011-01-18,24.790001,24.790001,24.75,24.75,1700,18.3962953650625,18.3962953650625,18.3666112109191,18.3666112109191,2290.84176263207,0.0,1.0
2011-01-19,24.6,24.75,24.6,24.74,2700,18.2552984157014,18.3666112109191,18.2552984157014,18.3591903579046,3638.39574065095,0.0,1.0
2011-01-20,24.67,24.67,24.51,24.51,7600,18.307244386803,18.307244386803,18.1885107385708,18.1885107385708,10241.4102329434,0.0,1.0
2011-01-21,24.700001,24.780001,24.690001,24.780001,8800,18.3295076879319,18.388874512048,18.3220868349173,18.388874512048,11858.475006566,0.0,1.0
2011-01-24,24.83,24.879999,24.68,24.68,5700,18.4259780350352,18.4630815580225,18.3146652398175,18.3146652398175,7681.05767470756,0.0,1.0
2011-01-25,24.83,24.83,24.690001,24.799999,2300,18.4259780350352,18.4259780350352,18.3220868349173,18.4037147339064,3099.3741494434,0.0,1.0
2011-01-26,24.860001,24.92,24.809999,24.860001,9200,18.4482413361641,18.4927657121658,18.4111355869209,18.4482413361641,12397.4965977736,0.0,1.0
2011-01-27,24.879999,24.9,24.83,24.85,11700,18.4630815580225,18.4779240061368,18.4259780350352,18.4408197410642,15766.3815428207,0.0,1.0
2011-01-28,24.41,24.940001,24.41,24.940001,3600,18.1143022084257,18.5076081602802,18.1143022084257,18.5076081602802,4851.19432086792,0.0,1.0
2011-01-31,24.530001,24.549999,24.440001,24.450001,3700,18.2033531866851,18.2181934085436,18.1365655095545,18.143986362569,4985.94971866982,0.0,1.0
2011-02-01,24.9,24.9,24.639999,24.639999,8900,18.4779240061368,18.4779240061368,18.2849810856742,18.2849810856742,11993.2304043679,0.0,1.0
2011-02-02,24.780001,24.870001,24.77,24.83,8800,18.388874512048,18.4556621891786,18.3814529169481,18.4259780350352,11858.475006566,0.0,1.0
2011-02-03,24.889999,24.889999,24.74,24.75,9800,18.470502411037,18.470502411037,18.3591903579046,18.3666112109191,13206.0289845849,0.0,1.0
2011-02-04,24.9,24.9,24.860001,24.9,1700,18.4779240061368,18.4779240061368,18.4482413361641,18.4779240061368,2290.84176263208,0.0,1.0
2011-02-07,25.09,25.139999,25.08,25.08,7100,18.6189202134126,18.6560237363998,18.611499360398,18.611499360398,9567.63324393394,0.0,1.0
2011-02-08,25.190001,25.209999,25.09,25.09,4300,18.693129485643,18.7079697075014,18.6189202134126,18.6189202134126,5794.48210548113,0.0,1.0
2011-02-09,25.23,25.27,25.17,25.27,5400,18.7228121556157,18.7524955676738,18.6782870375287,18.7524955676738,7276.7914813019,0.0,1.0
2011-02-10,25.23,25.27,25.110001,25.209999,3000,18.7228121556157,18.7524955676738,18.6337626615269,18.7079697075014,4042.66193405661,0.0,1.0
2011-02-11,25.370001,25.440001,25.18,25.190001,5300,18.8267048399042,18.8786508110058,18.6857078905432,18.693129485643,7142.03608350001,0.0,1.0
2011-02-14,25.41,25.459999,25.360001,25.459999,3600,18.856387509877,18.8934910328642,18.8192839868897,18.8934910328642,4851.19432086792,0.0,1.0
2011-02-15,25.33,25.389999,25.299999,25.299999,6500,18.7970206857609,18.8415450617626,18.774757384632,18.774757384632,8759.10085712262,0.0,1.0
2011-02-16,25.49,25.49,25.450001,25.450001,1800,18.9157543339931,18.9157543339931,18.8860716640203,18.8860716640203,2425.59716043396,0.0,1.0
2011-02-17,25.58,25.58,25.459999,25.459999,1900,18.9825420111237,18.9825420111237,18.8934910328642,18.8934910328642,2560.35255823585,0.0,1.0
2011-02-18,25.6,25.65,25.6,25.6,500,18.9973837171527,19.0344879822253,18.9973837171527,18.9973837171527,673.776989009434,0.0,1.0
2011-02-22,25.18,25.41,25.17,25.360001,9100,18.6857078905432,18.856387509877,18.6782870375287,18.8192839868897,12262.7411999717,0.0,1.0
2011-02-23,24.91,25.190001,24.870001,25.190001,3700,18.4853448591513,18.693129485643,18.4556621891786,18.693129485643,4985.94971866982,0.0,1.0
2011-02-24,24.83,24.93,24.83,24.93,600,18.4259780350352,18.5001865651803,18.4259780350352,18.5001865651803,808.532386811322,0.0,1.0
2011-02-25,25.17,25.18,25.040001,25.040001,3000,18.6782870375287,18.6857078905432,18.5818166904253,18.5818166904253,4042.66193405659,0.0,1.0
2011-02-28,25.33,25.379999,25.190001,25.190001,13800,18.7970206857609,18.8341242087481,18.693129485643,18.693129485643,18596.2448966603,0.0,1.0
2011-03-01,25.07,25.32,25.07,25.32,2900,18.6040785073835,18.7895998327463,18.6040785073835,18.7895998327463,3907.90653625472,0.0,1.0
2011-03-02,25.110001,25.120001,25.0,25.120001,10800,18.6337626615269,18.6411835145414,18.5521325362819,18.6411835145414,14553.5829626038,0.0,1.0
2011-03-03,25.530001,25.540001,25.5,25.52,1300,18.9454384881364,18.9528593411509,18.9231751870076,18.9380168930366,1751.82017142453,0.0,1.0
2011-03-04,25.33,25.549999,25.209999,25.549999,2600,18.7970206857609,18.9602787099948,18.7079697075014,18.9602787099948,3503.64034284905,0.0,1.0
2011-03-07,25.030001,25.4,25.030001,25.4,600,18.5743958374108,18.8489666568624,18.5743958374108,18.8489666568624,808.53238681132,0.0,1.0
2011-03-08,25.42,25.43,25.23,25.23,4000,18.8638083628915,18.871229215906,18.7228121556157,18.7228121556157,5390.21591207546,0.0,1.0
2011-03-09,25.290001,25.290001,25.280001,25.290001,1500,18.7673380157881,18.7673380157881,18.7599171627736,18.7673380157881,2021.3309670283,0.0,1.0
2011-03-10,24.860001,25.0,24.85,25.0,12000,18.4482413361641,18.5521325362819,18.4408197410642,18.5521325362819,16170.6477362264,0.0,1.0
2011-03-11,24.99,24.99,24.780001,24.780001,900,18.5447116832674,18.5447116832674,18.388874512048,18.388874512048,1212.79858021698,0.0,1.0
2011-03-14,24.66,24.85,24.629999,24.780001,11900,18.2998235337885,18.4408197410642,18.2775602326597,18.388874512048,16035.8923384245,0.0,1.0
2011-03-15,24.52,24.610001,24.200001,24.23,14300,18.1959315915853,18.2627200108012,17.9584650372062,17.9807268541645,19270.0218856698,0.0,1.0
2011-03-16,24.01,24.299999,24.01,24.200001,3800,17.8174680878452,18.0326720831807,17.8174680878452,17.9584650372062,5120.70511647169,0.0,1.0
2011-03-17,24.309999,24.42,24.309999,24.379999,3100,18.0400929361953,18.1217230614402,18.0400929361953,18.0920389072968,4177.41733185848,0.0,1.0
2011-03-18,24.459999,24.629999,24.43,24.629999,8800,18.1514057314129,18.2775602326597,18.1291439144547,18.2775602326597,11858.4750065661,0.0,1.0
2011-03-21,24.860001,24.889999,24.860001,24.889999,600,18.4482413361641,18.470502411037,18.4482413361641,18.470502411037,808.532386811319,0.0,1.0
2011-03-22,24.690001,24.780001,24.67,24.780001,3600,18.3220868349173,18.388874512048,18.307244386803,18.388874512048,4851.19432086794,0.0,1.0
2011-03-23,24.85,24.85,24.65,24.68,1000,18.4408197410642,18.4408197410642,18.292402680774,18.3146652398175,1347.55397801887,0.0,1.0
2011-03-24,25.08,25.08,24.879999,24.889999,400,18.611499360398,18.611499360398,18.4630815580225,18.470502411037,539.021591207548,0.0,1.0
2011-03-25,25.26,25.34,25.25,25.25,4900,18.7450747146593,18.8044415387754,18.7376538616448,18.7376538616448,6603.01449229244,0.0,1.0
2011-03-28,25.15,25.299999,25.15,25.290001,2500,18.6634453314996,18.774757384632,18.6634453314996,18.7673380157881,3368.88494504718,0.0,1.0
2011-03-29,25.049999,25.049999,25.040001,25.040001,600,18.5892360592692,18.5892360592692,18.5818166904253,18.5818166904253,808.532386811321,0.0,1.0
2011-03-30,25.459999,25.51,25.43,25.469999,21400,18.8934910328642,18.9305960400221,18.871229215906,18.9009118858787,28837.6551296038,0.0,1.0
2011-03-31,25.459999,25.459999,25.459999,25.459999,0,18.8934910328642,18.8934910328642,18.8934910328642,18.8934910328642,0,0.0,1.0
2011-04-01,25.540001,25.65,25.52,25.6,3900,18.9528593411509,19.0344879822253,18.9380168930366,18.9973837171527,5255.46051427359,0.0,1.0
2011-04-04,25.549999,25.629999,25.530001,25.629999,1300,18.9602787099948,19.0196455341109,18.9454384881364,19.0196455341109,1751.82017142453,0.0,1.0
2011-04-05,25.559999,25.65,25.559999,25.65,2000,18.9676995630094,19.0344879822253,18.9676995630094,19.0344879822253,2695.10795603773,0.0,1.0
2011-04-06,25.620001,25.709999,25.530001,25.709999,2500,19.012226165267,19.079012358227,18.9454384881364,19.079012358227,3368.88494504718,0.0,1.0
2011-04-07,25.549999,25.57,25.5,25.5,2900,18.9602787099948,18.9751211581092,18.9231751870076,18.9231751870076,3907.90653625473,0.0,1.0
2011-04-08,25.450001,25.66,25.450001,25.66,2600,18.8860716640203,19.0419088352398,18.8860716640203,19.0419088352398,3503.64034284906,0.0,1.0
2011-04-11,25.57,25.59,25.5,25.58,1400,18.9751211581092,18.9899628641382,18.9231751870076,18.9825420111237,1886.57556922641,0.0,1.0
2011-04-12,25.34,25.370001,25.26,25.299999,19400,18.8044415387754,18.8267048399042,18.7450747146593,18.774757384632,26142.547173566,0.0,1.0
2011-04-13,25.389999,25.4,25.389999,25.4,1400,18.8415450617626,18.8489666568624,18.8415450617626,18.8489666568624,1886.57556922642,0.0,1.0
2011-04-14,25.379999,25.42,25.15,25.15,5400,18.8341242087481,18.8638083628915,18.6634453314996,18.6634453314996,7276.7914813019,0.0,1.0
2011-04-15,25.51,25.51,25.41,25.459999,4500,18.9305960400221,18.9305960400221,18.856387509877,18.8934910328642,6063.9929010849,0.0,1.0
2011-04-18,25.23,25.26,25.059999,25.15,6300,18.7228121556157,18.7450747146593,18.5966569122837,18.6634453314996,8489.59006151888,0.0,1.0
2011-04-19,25.299999,25.299999,25.190001,25.280001,53500,18.774757384632,18.774757384632,18.693129485643,18.7599171627736,72094.1378240095,0.0,1.0
2011-04-20,25.68,25.719999,25.65,25.65,4200,19.0567505412688,19.0864332112416,19.0344879822253,19.0344879822253,5659.72670767925,0.0,1.0
2011-04-21,25.93,25.93,25.889999,25.889999,1000,19.2422718666316,19.2422718666316,19.2125877124883,19.2125877124883,1347.55397801887,0.0,1.0
2011-04-25,25.92,25.92,25.809999,25.92,1300,19.2348510136171,19.2348510136171,19.1532208883722,19.2348510136171,1751.82017142453,0.0,1.0
2011-04-26,26.120001,26.120001,26.1,26.1,1000,19.3832688159927,19.3832688159927,19.3684263678783,19.3684263678783,1347.55397801887,0.0,1.0
2011-04-27,26.33,26.33,26.1,26.129999,8500,19.5391059872121,19.5391059872121,19.3684263678783,19.3906881848366,11454.2088131604,0.0,1.0
2011-04-28,26.32,26.389999,26.290001,26.309999,54100,19.5316851341976,19.5836303632139,19.5094233172394,19.5242635390978,72902.6702108209,0.0,1.0
2011-04-29,26.41,26.43,26.379999,26.42,12000,19.5984728113282,19.6133145173573,19.5762095101994,19.6058936643428,16170.6477362264,0.0,1.0
2011-05-02,26.450001,26.48,26.450001,26.48,2300,19.6281569654716,19.6504187824298,19.6281569654716,19.6504187824298,3099.3741494434,0.0,1.0
2011-05-03,26.26,26.389999,26.25,26.35,5900,19.4871600161106,19.5836303632139,19.479739163096,19.5539476932412,7950.5684703113,0.0,1.0
2011-05-04,26.120001,26.33,26.09,26.290001,1300,19.3832688159927,19.5391059872121,19.3610055148638,19.5094233172394,1751.82017142453,0.0,1.0
2011-05-05,26.0,26.209999,26.0,26.0,11200,19.2942178377332,19.4500550089527,19.2942178377332,19.2942178377332,15092.6045538113,0.0,1.0
2011-05-06,26.1,26.27,26.1,26.27,600,19.3684263678783,19.4945808691251,19.3684263678783,19.4945808691251,808.532386811323,0.0,1.0
2011-05-09,26.209999,26.209999,26.209999,26.209999,200,19.4500550089527,19.4500550089527,19.4500550089527,19.4500550089527,269.510795603773,0.0,1.0
2011-05-10,26.370001,26.370001,26.299999,26.33,2400,19.5687901413555,19.5687901413555,19.5168426860833,19.5391059872121,3234.12954724528,0.0,1.0
2011-05-11,26.110001,26.33,26.110001,26.309999,1200,19.3758479629782,19.5391059872121,19.3758479629782,19.5242635390978,1617.06477362264,0.0,1.0
2011-05-12,26.33,26.33,26.120001,26.120001,600,19.5391059872121,19.5391059872121,19.3832688159927,19.3832688159927,808.532386811322,0.0,1.0
2011-05-13,26.09,26.110001,26.09,26.110001,4800,19.3610055148638,19.3758479629782,19.3610055148638,19.3758479629782,6468.25909449058,0.0,1.0
2011-05-16,26.09,26.15,26.09,26.15,300,19.3610055148638,19.4055306329509,19.3610055148638,19.4055306329509,404.266193405661,0.0,1.0
2011-05-17,25.889999,25.940001,25.790001,25.93,1700,19.2125877124883,19.2496934617314,19.1383806665138,19.2422718666316,2290.84176263207,0.0,1.0
2011-05-18,26.209999,26.209999,26.08,26.08,4200,19.4500550089527,19.4500550089527,19.3535846618493,19.3535846618493,5659.72670767924,0.0,1.0
2011-05-19,26.23,26.370001,26.23,26.370001,1200,19.464897457067,19.5687901413555,19.464897457067,19.5687901413555,1617.06477362264,0.0,1.0
2011-05-20,26.120001,26.16,25.959999,26.049999,5000,19.3832688159927,19.4129514859654,19.2645336835899,19.3313213607205,6737.76989009433,0.0,1.0
2011-05-23,25.610001,25.73,25.610001,25.73,700,19.0048053122525,19.0938548063414,19.0048053122525,19.0938548063414,943.287784613209,0.0,1.0
2011-05-24,25.709999,25.75,25.709999,25.75,1700,19.079012358227,19.1086965123704,19.079012358227,19.1086965123704,2290.84176263208,0.0,1.0
2011-05-25,25.719999,25.780001,25.66,25.66,4800,19.0864332112416,19.1309598134992,19.0419088352398,19.0419088352398,6468.25909449055,0.0,1.0
2011-05-26,25.719999,25.719999,25.719999,25.719999,0,19.0864332112416,19.0864332112416,19.0864332112416,19.0864332112416,0,0.0,1.0
2011-05-27,25.889999,25.940001,25.84,25.870001,1400,19.2125877124883,19.2496934617314,19.175484189501,19.1977474906299,1886.57556922641,0.0,1.0
2011-05-31,26.08,26.08,26.01,26.040001,1400,19.3535846618493,19.3535846618493,19.3016386907477,19.3239019918766,1886.57556922642,0.0,1.0
2011-06-01,25.77,26.1,25.74,26.059999,3500,19.1235382183994,19.3684263678783,19.1012756593559,19.338742213735,4716.43892306604,0.0,1.0
2011-06-02,25.57,25.629999,25.549999,25.549999,8200,18.9751211581092,19.0196455341109,18.9602787099948,18.9602787099948,11049.9426197547,0.0,1.0
2011-06-03,25.25,25.280001,25.200001,25.280001,700,18.7376538616448,18.7599171627736,18.7005503386575,18.7599171627736,943.287784613206,0.0,1.0
2011-06-06,25.18,25.190001,25.110001,25.190001,2400,18.6857078905432,18.693129485643,18.6337626615269,18.693129485643,3234.12954724528,0.0,1.0
2011-06-07,25.190001,25.25,25.129999,25.15,9500,18.693129485643,18.7376538616448,18.6486028833853,18.6634453314996,12801.7627911792,0.0,1.0
2011-06-08,24.889999,25.02,24.889999,25.02,400,18.470502411037,18.566974242311,18.470502411037,18.566974242311,539.021591207547,0.0,1.0
2011-06-09,25.190001,25.209999,25.16,25.16,1700,18.693129485643,18.7079697075014,18.6708661845141,18.6708661845141,2290.84176263207,0.0,1.0
2011-06-10,24.84,24.85,24.799999,24.799999,600,18.4333988880497,18.4408197410642,18.4037147339064,18.4037147339064,808.532386811322,0.0,1.0
2011-06-13,24.68,24.809999,24.58,24.799999,4200,18.3146652398175,18.4111355869209,18.2404567096724,18.4037147339064,5659.72670767926,0.0,1.0
2011-06-14,25.08,25.09,25.02,25.02,3300,18.611499360398,18.6189202134126,18.566974242311,18.566974242311,4446.92812746227,0.0,1.0
2011-06-15,24.700001,24.93,24.610001,24.91,1200,18.3295076879319,18.5001865651803,18.2627200108012,18.4853448591513,1617.06477362264,0.0,1.0
2011-06-16,24.58,24.799999,22.5,22.5,3700,18.2404567096724,18.4037147339064,16.6969192826537,16.6969192826537,4985.94971866981,0.0,1.0
2011-06-17,24.57,24.76,24.57,24.76,5300,18.3617060270765,18.5036972417751,18.3617060270765,18.5036972417751,7091.98806515984,0.17339,1.0
2011-06-20,24.75,24.82,24.74,24.74,2600,18.4962240199489,18.5485365727326,18.4887507981226,18.4887507981226,3479.08848479538,0.0,1.0
2011-06-21,25.030001,25.030001,24.85,24.85,8800,18.7054749784058,18.7054749784058,18.5709562382113,18.5709562382113,11775.3764100767,0.0,1.0
2011-06-22,24.889999,25.0,24.889999,24.99,1000,18.6008483781941,18.6830545656049,18.6008483781941,18.6755813437787,1338.11095569053,0.0,1.0
2011-06-23,24.780001,24.780001,24.440001,24.559999,1000,18.5186444327498,18.5186444327498,18.2645548906576,18.3542320579281,1338.11095569053,0.0,1.0
2011-06-24,24.559999,24.559999,24.52,24.52,400,18.3542320579281,18.3542320579281,18.3243399179453,18.3243399179453,535.244382276214,0.0,1.0
2011-06-27,24.719999,24.719999,24.65,24.690001,8700,18.473803607148,18.473803607148,18.4214918016865,18.4513854363136,11641.5653145076,0.0,1.0
2011-06-28,24.9,24.9,24.73,24.73,1200,18.6083223473425,18.6083223473425,18.4812775762964,18.4812775762964,1605.73314682864,0.0,1.0
2011-06-29,25.139999,25.139999,24.969999,25.030001,2400,18.7876789238501,18.7876789238501,18.660634152804,18.7054749784058,3211.46629365729,0.0,1.0
2011-06-30,25.41,25.41,25.25,25.33,4000,18.9894566604809,18.9894566604809,18.869885111261,18.9296708858709,5352.44382276212,0.0,1.0
2011-07-01,25.76,25.76,25.620001,25.629999,5400,19.2510194243993,19.2510194243993,19.1463950661541,19.153866793336,7225.79916072889,0.0,1.0
2011-07-05,25.700001,25.700001,25.65,25.65,500,19.2061808407641,19.2061808407641,19.1688139843107,19.1688139843107,669.055477845265,0.0,1.0
2011-07-06,25.76,25.76,25.6,25.6,3700,19.2510194243993,19.2510194243993,19.1314478751795,19.1314478751795,4951.01053605498,0.0,1.0
2011-07-07,25.959999,26.0,25.9,25.91,3900,19.400483113602,19.4303767482291,19.3556445299667,19.363117751793,5218.63272719307,0.0,1.0
2011-07-08,25.780001,25.780001,25.59,25.59,3200,19.265966615374,19.265966615374,19.1239746533532,19.1239746533532,4281.9550582097,0.0,1.0
2011-07-11,25.35,25.469999,25.280001,25.440001,5600,18.9446173295234,19.0342952441161,18.8923055240619,19.0118770732818,7493.42135186699,0.0,1.0
2011-07-12,25.26,25.379999,25.26,25.290001,147100,18.8773583330872,18.9670362476799,18.8773583330872,18.8997787458881,196836.121582078,0.0,1.0
2011-07-13,25.35,25.52,25.299999,25.389999,3500,18.9446173295234,19.0716621005695,18.90725047307,18.9745094695062,4683.38834491687,0.0,1.0
2011-07-14,25.219999,25.370001,25.219999,25.370001,1900,18.8474646984601,18.9595645204981,18.8474646984601,18.9595645204981,2542.41081581201,0.0,1.0
2011-07-15,25.219999,25.280001,25.049999,25.280001,9500,18.8474646984601,18.8923055240619,18.720419927414,18.8923055240619,12712.05407906,0.0,1.0
2011-07-18,24.99,25.110001,24.799999,25.040001,3300,18.6755813437787,18.7652607530158,18.5335893817579,18.7129482002321,4415.76615377876,0.0,1.0
2011-07-19,25.360001,25.360001,25.110001,25.110001,1300,18.9520912986718,18.9520912986718,18.7652607530158,18.7652607530158,1739.5442423977,0.0,1.0
2011-07-20,25.33,25.33,25.280001,25.280001,3300,18.9296708858709,18.9296708858709,18.8923055240619,18.8923055240619,4415.76615377876,0.0,1.0
2011-07-21,25.6,25.700001,25.540001,25.549999,6800,19.1314478751795,19.2061808407641,19.0866092915442,19.0940810187261,9099.1544986956,0.0,1.0
2011-07-22,25.59,25.59,25.51,25.51,700,19.1239746533532,19.1239746533532,19.0641888787433,19.0641888787433,936.677668983374,0.0,1.0
2011-07-25,25.379999,25.459999,25.34,25.389999,21000,18.9670362476799,19.0268220222899,18.9371441076972,18.9745094695062,28100.3300695013,0.0,1.0
2011-07-26,25.24,25.280001,25.24,25.280001,300,18.8624118894347,18.8923055240619,18.8624118894347,18.8923055240619,401.433286707161,0.0,1.0
2011-07-27,24.860001,25.049999,24.84,25.02,1900,18.5784302073597,18.720419927414,18.5634830163851,18.6980010092574,2542.41081581202,0.0,1.0
2011-07-28,24.719999,24.889999,24.67,24.889999,5000,18.473803607148,18.6008483781941,18.436438245339,18.6008483781941,6690.55477845266,0.0,1.0
2011-07-29,24.58,24.59,24.51,24.51,3200,18.3691792489028,18.376652470729,18.3168666961191,18.3168666961191,4281.9550582097,0.0,1.0
2011-08-01,24.49,24.49,24.26,24.370001,3900,18.3019202524666,18.3019202524666,18.130036150463,18.2122423378739,5218.63272719308,0.0,1.0
2011-08-02,23.93,24.33,23.85,24.33,1000,17.883419830197,18.1823487032467,17.8236340555871,18.1823487032467,1338.11095569054,0.0,1.0
2011-08-03,23.98,23.98,23.629999,23.940001,61900,17.9207859393283,17.9207859393283,17.6592224280876,17.8908937993455,82829.0681572438,0.0,1.0
2011-08-04,23.120001,23.5,23.120001,23.48,20400,17.2780896095936,17.5620712916686,17.2780896095936,17.5471248480162,27297.4634960869,0.0,1.0
2011-08-05,22.99,23.26,22.66,22.85,5300,17.1809369785303,17.3827139678388,16.9343206582643,17.0763118729629,7091.98806515982,0.0,1.0
2011-08-08,21.719999,22.6,21.719999,22.280001,30500,16.2318370592754,16.8894813273069,16.2318370592754,16.6503389761893,40812.3841485612,0.0,1.0
2011-08-09,22.35,22.35,21.940001,21.98,14800,16.7026507816508,16.7026507816508,16.3962494340971,16.4261415740799,19804.0421442199,0.0,1.0
2011-08-10,21.76,22.16,21.75,22.16,2300,16.2617306939025,16.5606595669522,16.2542574720763,16.5606595669522,3077.65519808823,0.0,1.0
2011-08-11,22.02,22.02,21.719999,21.719999,1200,16.4560344613848,16.4560344613848,16.2318370592754,16.2318370592754,1605.73314682864,0.0,1.0
2011-08-12,22.620001,22.780001,22.559999,22.639999,4300,16.9044285182815,17.0240000675014,16.8595876926797,16.9193734672896,5753.8771094693,0.0,1.0
2011-08-15,22.85,22.950001,22.85,22.870001,1700,17.0763118729629,17.1510448385475,17.0763118729629,17.0912590639376,2274.78862467391,0.0,1.0
2011-08-16,22.92,22.99,22.92,22.99,1400,17.1286244257466,17.1809369785303,17.1286244257466,17.1809369785303,1873.35533796675,0.0,1.0
2011-08-17,22.969999,23.0,22.969999,23.0,500,17.1659897875556,17.1884102003565,17.1659897875556,17.1884102003565,669.055477845268,0.0,1.0
2011-08-18,22.120001,22.370001,22.110001,22.360001,2200,16.5307674269694,16.7175979726255,16.5232942051432,16.7101247507992,2943.84410251918,0.0,1.0
2011-08-19,21.870001,22.110001,21.870001,21.870001,5500,16.3439368813134,16.5232942051432,16.3439368813134,16.3439368813134,7359.61025629792,0.0,1.0
2011-08-22,21.85,22.290001,21.85,22.290001,4600,16.3289896903387,16.6578121980155,16.3289896903387,16.6578121980155,6155.31039617646,0.0,1.0
2011-08-23,22.27,22.280001,22.030001,22.049999,1600,16.6428650070409,16.6503389761893,16.4635084305332,16.4784533795414,2140.97752910485,0.0,1.0
2011-08-24,22.809999,22.809999,22.48,22.48,2100,17.0464182383358,17.0464182383358,16.799802665392,16.799802665392,2810.03300695011,0.0,1.0
2011-08-25,22.58,22.66,22.52,22.639999,11400,16.8745348836544,16.9343206582643,16.8296955526969,16.9193734672896,15254.4648948721,0.0,1.0
2011-08-26,22.73,22.9,22.25,22.25,1100,16.986633211048,17.1136779820941,16.6279185633884,16.6279185633884,1471.92205125959,0.0,1.0
2011-08-29,23.299999,23.299999,23.219999,23.24,3200,17.4126061078216,17.4126061078216,17.3528203332117,17.3677675241863,4281.95505820971,0.0,1.0
2011-08-30,23.450001,23.450001,23.209999,23.209999,2700,17.5247059298596,17.5247059298596,17.3453471113854,17.3453471113854,3612.89958036444,0.0,1.0
2011-08-31,23.5,23.559999,23.43,23.559999,1800,17.5620712916686,17.6069098753039,17.5097587388849,17.6069098753039,2408.59972024297,0.0,1.0
2011-09-01,23.5,23.5,23.5,23.5,0,17.5620712916686,17.5620712916686,17.5620712916686,17.5620712916686,0,0.0,1.0
2011-09-02,22.690001,22.950001,22.68,22.950001,1700,16.9567410710652,17.1510448385475,16.9492671019168,17.1510448385475,2274.78862467391,0.0,1.0
2011-09-06,22.35,22.4,22.200001,22.200001,400,16.7026507816508,16.740016890782,16.5905532015794,16.5905532015794,535.244382276214,0.0,1.0
2011-09-07,23.040001,23.040001,23.0,23.0,300,17.2183038349837,17.2183038349837,17.1884102003565,17.1884102003565,401.43328670716,0.0,1.0
2011-09-08,23.040001,23.040001,23.040001,23.040001,0,17.2183038349837,17.2183038349837,17.2183038349837,17.2183038349837,0,0.0,1.0
2011-09-09,22.24,22.559999,22.24,22.559999,700,16.6204453415621,16.8595876926797,16.6204453415621,16.8595876926797,936.677668983376,0.0,1.0
2011-09-12,22.040001,22.219999,22.040001,22.219999,900,16.4709816523595,16.6054981505875,16.4709816523595,16.6054981505875,1204.29986012148,0.0,1.0
2011-09-13,22.700001,22.700001,22.57,22.57,1000,16.9642142928915,16.9642142928915,16.8670616618281,16.8670616618281,1338.11095569053,0.0,1.0
2011-09-14,23.129999,23.129999,22.799999,22.799999,700,17.2855613367755,17.2855613367755,17.0389450165095,17.0389450165095,936.677668983373,0.0,1.0
2011-09-15,23.360001,23.360001,23.219999,23.25,1800,17.4574469334234,17.4574469334234,17.3528203332117,17.3752407460126,2408.59972024296,0.0,1.0
2011-09-16,23.379999,23.379999,23.309999,23.309999,1200,17.6079635995814,17.6079635995814,17.5552451434356,17.5552451434356,1593.36987729047,0.18141,1.0
2011-09-19,23.02,23.02,22.940001,22.950001,1800,17.3368408639523,17.3368408639523,17.2765919529065,17.2841231609273,2390.0548159357,0.0,1.0
2011-09-20,23.52,23.52,23.16,23.190001,4100,17.7134012649938,17.7134012649938,17.4422777762439,17.4648721534272,5444.0137474091,0.0,1.0
2011-09-21,22.75,23.23,22.75,23.23,28800,17.1334982473899,17.4949962323897,17.1334982473899,17.4949962323897,38240.8770549711,0.0,1.0
2011-09-22,21.799999,22.110001,21.719999,22.07,10400,16.4180327322902,16.6515016871775,16.3577830681235,16.6213761019734,13809.205603184,0.0,1.0
2011-09-23,21.91,21.99,21.780001,21.780001,3500,16.5008767736401,16.5611264378067,16.4029718224901,16.4029718224901,4647.32880876385,0.0,1.0
2011-09-26,22.24,22.24,22.23,22.23,300,16.7494066383275,16.7494066383275,16.7418754303067,16.7418754303067,398.342469322616,0.0,1.0
2011-09-27,22.719999,23.15,22.719999,22.889999,1600,17.1109038702066,17.4347465682231,17.1109038702066,17.2389344065607,2124.49316972062,0.0,1.0
2011-09-28,22.790001,22.85,22.790001,22.85,1400,17.163623832594,17.2088103275982,17.163623832594,17.2088103275982,1858.93152350554,0.0,1.0
2011-09-29,22.4,22.450001,22.4,22.450001,500,16.8699059666608,16.9075627598858,16.8699059666608,16.9075627598858,663.904115537694,0.0,1.0
2011-09-30,22.32,22.52,22.27,22.389999,1600,16.8096563024942,16.9602804629108,16.77200026239,16.8623740055192,2124.49316972061,0.0,1.0
2011-10-03,21.75,22.23,21.629999,22.23,4000,16.3803774453068,16.7418754303067,16.290002195936,16.7418754303067,5311.23292430155,0.0,1.0
2011-10-04,21.35,21.42,21.299999,21.299999,1400,16.0791291244736,16.1318475806194,16.0414723312486,16.0414723312486,1858.93152350554,0.0,1.0
2011-10-05,22.129999,22.129999,21.889999,21.889999,800,16.6665625969776,16.6665625969776,16.4858136044776,16.4858136044776,1062.24658486031,0.0,1.0
2011-10-06,22.639999,22.639999,22.120001,22.120001,700,17.0506542060399,17.0506542060399,16.6590328951983,16.6590328951983,929.465761752773,0.0,1.0
2011-10-07,22.68,22.68,22.68,22.68,400,17.0807797912441,17.0807797912441,17.0807797912441,17.0807797912441,531.123292430154,0.0,1.0
2011-10-10,23.120001,23.120001,23.08,23.08,300,17.4121536972814,17.4121536972814,17.3820281120773,17.3820281120773,398.342469322616,0.0,1.0
2011-10-11,23.17,23.200001,23.17,23.200001,700,17.4498089842648,17.4724033614481,17.4498089842648,17.4724033614481,929.465761752769,0.0,1.0
2011-10-12,23.549999,23.549999,23.450001,23.459999,2700,17.7359941359355,17.7359941359355,17.6606835619688,17.6682132637481,3585.08222390355,0.0,1.0
2011-10-13,23.290001,23.299999,23.16,23.16,900,17.5401842336355,17.5477139354148,17.4422777762439,17.4422777762439,1195.02740796785,0.0,1.0
2011-10-14,23.58,23.58,23.58,23.58,100,17.7585885131188,17.7585885131188,17.7585885131188,17.7585885131188,132.780823107539,0.0,1.0
2011-10-17,23.27,23.309999,23.25,23.309999,800,17.5251210644731,17.5552451434356,17.5100586484314,17.5552451434356,1062.24658486031,0.0,1.0
2011-10-18,23.23,23.23,22.98,22.98,800,17.4949962323897,17.4949962323897,17.306716031869,17.306716031869,1062.24658486031,0.0,1.0
2011-10-19,23.360001,23.59,23.360001,23.459999,4400,17.5929026897814,17.7661197211397,17.5929026897814,17.6682132637481,5842.35621673169,0.0,1.0
2011-10-20,23.49,23.49,23.34,23.34,1300,17.6908076409313,17.6908076409313,17.5778395206189,17.5778395206189,1726.15070039801,0.0,1.0
2011-10-21,23.860001,23.860001,23.719999,23.719999,2800,17.9694630908229,17.9694630908229,17.8640246722897,17.8640246722897,3717.86304701108,0.0,1.0
2011-10-24,24.040001,24.09,24.030001,24.07,4800,18.1050248351978,18.1426801221812,18.097493627177,18.1276177061395,6373.47950916187,0.0,1.0
2011-10-25,23.719999,23.780001,23.719999,23.780001,300,17.8640246722897,17.9092134266562,17.8640246722897,17.9092134266562,398.342469322615,0.0,1.0
2011-10-26,23.860001,23.860001,23.65,23.65,1000,17.9694630908229,17.9694630908229,17.8113069692646,17.8113069692646,1327.80823107539,0.0,1.0
2011-10-27,24.639999,24.639999,24.559999,24.559999,800,18.5568958102061,18.5568958102061,18.4966461460394,18.4966461460394,1062.24658486031,0.0,1.0
2011-10-28,24.6,24.610001,24.360001,24.360001,2500,18.5267717312436,18.5343036923852,18.3460234918644,18.3460234918644,3319.52057768846,0.0,1.0
2011-10-31,24.32,24.35,24.32,24.35,400,18.3158979066603,18.3384915307228,18.3158979066603,18.3384915307228,531.123292430155,0.0,1.0
2011-11-01,23.5,23.700001,23.48,23.700001,1600,17.6983388489522,17.8489637624896,17.6832764329105,17.8489637624896,2124.49316972062,0.0,1.0
2011-11-02,23.780001,23.84,23.73,23.780001,7600,17.9092134266562,17.9543999216604,17.8715566334313,17.9092134266562,10091.342556173,0.0,1.0
2011-11-03,24.120001,24.120001,23.9,23.91,1800,18.1652744993645,18.1652744993645,17.9995871697854,18.0071183778062,2390.0548159357,0.0,1.0
2011-11-04,23.92,23.92,23.92,23.92,100,18.0146495858271,18.0146495858271,18.0146495858271,18.0146495858271,132.780823107539,0.0,1.0
2011-11-07,23.99,23.99,23.99,23.99,400,18.0673680419729,18.0673680419729,18.0673680419729,18.0673680419729,531.123292430154,0.0,1.0
2011-11-08,24.389999,24.389999,24.02,24.200001,4900,18.3686156096853,18.3686156096853,18.0899616660354,18.2255241635311,6506.2603322694,0.0,1.0
2011-11-09,23.93,23.93,23.93,23.93,800,18.0221807938479,18.0221807938479,18.0221807938479,18.0221807938479,1062.24658486031,0.0,1.0
2011-11-10,23.860001,23.860001,23.76,23.76,600,17.9694630908229,17.9694630908229,17.8941502574938,17.8941502574938,796.684938645232,0.0,1.0
2011-11-11,24.24,24.24,24.120001,24.120001,300,18.2556482424936,18.2556482424936,18.1652744993645,18.1652744993645,398.342469322617,0.0,1.0
2011-11-14,24.040001,24.23,24.040001,24.219999,600,18.1050248351978,18.2481170344728,18.1050248351978,18.2405850733312,796.684938645234,0.0,1.0
2011-11-15,24.209999,24.209999,24.040001,24.040001,1400,18.2330538653104,18.2330538653104,18.1050248351978,18.1050248351978,1858.93152350554,0.0,1.0
2011-11-16,23.959999,24.15,23.959999,24.01,2800,18.0447736647896,18.1878673703062,18.0447736647896,18.0824304580145,3717.86304701108,0.0,1.0
2011-11-17,23.459999,23.73,23.459999,23.73,900,17.6682132637481,17.8715566334313,17.6682132637481,17.8715566334313,1195.02740796785,0.0,1.0
2011-11-18,23.57,23.639999,23.57,23.57,3000,17.751057305098,17.803775008123,17.751057305098,17.751057305098,3983.42469322616,0.0,1.0
2011-11-21,23.190001,23.200001,23.1,23.1,3900,17.4648721534272,17.4724033614481,17.397090528119,17.397090528119,5178.45210119402,0.0,1.0
2011-11-22,23.040001,23.129999,23.030001,23.129999,800,17.3519040331148,17.4196833990606,17.3443728250939,17.4196833990606,1062.24658486031,0.0,1.0
2011-11-23,22.68,22.809999,22.610001,22.809999,1600,17.0807797912441,17.1786847423941,17.028062088219,17.1786847423941,2124.49316972061,0.0,1.0
2011-11-25,22.68,22.68,22.68,22.68,0,17.0807797912441,17.0807797912441,17.0807797912441,17.0807797912441,0,0.0,1.0
2011-11-28,23.09,23.15,23.09,23.1,3500,17.3895593200981,17.4347465682231,17.3895593200981,17.397090528119,4647.32880876386,0.0,1.0
2011-11-29,23.190001,23.299999,23.190001,23.299999,300,17.4648721534272,17.5477139354148,17.4648721534272,17.5477139354148,398.342469322617,0.0,1.0
2011-11-30,23.950001,24.030001,23.950001,23.98,900,18.0372439630104,18.097493627177,18.0372439630104,18.0598368339521,1195.02740796785,0.0,1.0
2011-12-01,24.120001,24.120001,24.120001,24.120001,700,18.1652744993645,18.1652744993645,18.1652744993645,18.1652744993645,929.46576175277,0.0,1.0
2011-12-02,24.18,24.18,24.129999,24.17,16600,18.2104609943687,18.2104609943687,18.1728042011437,18.2029297863478,22041.6166358514,0.0,1.0
2011-12-05,24.540001,24.540001,24.41,24.42,9200,18.4815852362394,18.4815852362394,18.3836787788478,18.3912099868686,12215.8357258935,0.0,1.0
2011-12-06,24.4,24.469999,24.389999,24.389999,4300,18.3761475708269,18.428865273852,18.3686156096853,18.3686156096853,5709.57539362418,0.0,1.0
2011-12-07,24.67,24.67,24.67,24.67,200,18.5794901873894,18.5794901873894,18.5794901873894,18.5794901873894,265.561646215077,0.0,1.0
2011-12-08,24.129999,24.190001,24.129999,24.190001,2300,18.1728042011437,18.2179929555103,18.1728042011437,18.2179929555103,3053.95893147339,0.0,1.0
2011-12-09,24.35,24.35,24.35,24.35,500,18.3384915307228,18.3384915307228,18.3384915307228,18.3384915307228,663.904115537693,0.0,1.0
2011-12-12,24.030001,24.09,23.92,24.09,1900,18.097493627177,18.1426801221812,18.0146495858271,18.1426801221812,2522.83563904324,0.0,1.0
2011-12-13,23.76,23.76,23.76,23.76,100,17.8941502574938,17.8941502574938,17.8941502574938,17.8941502574938,132.780823107539,0.0,1.0
2011-12-14,23.68,23.85,23.68,23.85,800,17.8339005933271,17.9619311296813,17.8339005933271,17.9619311296813,1062.24658486031,0.0,1.0
2011-12-15,23.799999,23.860001,23.799999,23.860001,3100,17.9242743364563,17.9694630908229,17.9242743364563,17.9694630908229,4116.2055163337,0.0,1.0
2011-12-16,23.58,23.58,23.52,23.52,1100,17.8930130450826,17.8930130450826,17.8474837498025,17.8474837498025,1449.6161118671,0.17849,1.0
2011-12-19,23.49,23.690001,23.469999,23.67,3200,17.8247191021625,17.9764841785844,17.8095419115808,17.9613069880028,4217.06505270429,0.0,1.0
2011-12-20,23.950001,23.950001,23.940001,23.940001,500,18.1737777914649,18.1737777914649,18.1661895755849,18.1661895755849,658.916414485045,0.0,1.0
2011-12-21,23.92,23.940001,23.82,23.82,1600,18.1510123850032,18.1661895755849,18.0751302262031,18.0751302262031,2108.53252635215,0.0,1.0
2011-12-22,24.209999,24.25,24.190001,24.190001,2300,18.3710698867022,18.4014235090438,18.3558949725853,18.3558949725853,3031.01550663121,0.0,1.0
2011-12-23,24.469999,24.469999,24.469999,24.469999,500,18.5683634995827,18.5683634995827,18.5683634995827,18.5683634995827,658.916414485044,0.0,1.0
2011-12-27,24.440001,24.5,24.440001,24.48,3700,18.5456003695858,18.5911289060443,18.5456003695858,18.5759524742843,4875.98146718933,0.0,1.0
2011-12-28,24.440001,24.440001,24.440001,24.440001,0,18.5456003695858,18.5456003695858,18.5456003695858,18.5456003695858,0,0.0,1.0
2011-12-29,24.629999,24.629999,24.27,24.32,32400,18.6897749536629,18.6897749536629,18.4165999408039,18.454541020204,42697.7836586311,0.0,1.0
2011-12-30,24.440001,24.52,24.440001,24.52,2000,18.5456003695858,18.6063053378043,18.5456003695858,18.6063053378043,2635.66565794018,0.0,1.0
2012-01-03,24.799999,24.870001,24.74,24.780001,3300,18.8187746236232,18.8718936524266,18.7732460871647,18.8035997095064,4348.84833560131,0.0,1.0
2012-01-04,24.6,24.6,24.6,24.6,1000,18.6670110648445,18.6670110648445,18.6670110648445,18.6670110648445,1317.83282897009,0.0,1.0
2012-01-05,24.860001,24.860001,24.68,24.690001,2400,18.8643054365465,18.8643054365465,18.7277167918846,18.7353057665862,3162.79878952823,0.0,1.0
2012-01-06,24.76,24.76,24.76,24.76,3300,18.7884225189248,18.7884225189248,18.7884225189248,18.7884225189248,4348.84833560129,0.0,1.0
2012-01-09,24.809999,24.809999,24.75,24.75,1200,18.8263628395033,18.8263628395033,18.7808343030447,18.7808343030447,1581.39939476411,0.0,1.0
2012-01-10,25.02,25.07,25.02,25.059999,3100,18.9857161318052,19.0236572112053,18.9857161318052,19.0160682365037,4085.28176980729,0.0,1.0
2012-01-11,25.02,25.02,24.99,24.99,500,18.9857161318052,18.9857161318052,18.9629514841652,18.9629514841652,658.916414485047,0.0,1.0
2012-01-12,25.15,25.15,25.02,25.110001,1100,19.0843629382455,19.0843629382455,18.9857161318052,19.054010833547,1449.6161118671,0.0,1.0
2012-01-13,24.99,24.99,24.85,24.85,5800,18.9629514841652,18.9629514841652,18.8567164618449,18.8567164618449,7643.43040802652,0.0,1.0
2012-01-17,25.17,25.219999,25.17,25.18,2500,19.0995393700055,19.137479690584,19.0995393700055,19.1071275858855,3294.58207242523,0.0,1.0
2012-01-18,25.23,25.24,25.23,25.24,800,19.1450686652856,19.1526568811656,19.1450686652856,19.1526568811656,1054.26626317607,0.0,1.0
2012-01-19,25.33,25.370001,25.280001,25.33,3300,19.2209508240858,19.2513044464275,19.1830105035073,19.2209508240858,4348.8483356013,0.0,1.0
2012-01-20,25.35,25.35,25.32,25.32,600,19.2361272558458,19.2361272558458,19.2133626082058,19.2133626082058,790.699697382056,0.0,1.0
2012-01-23,25.34,25.34,25.33,25.33,600,19.2285390399658,19.2285390399658,19.2209508240858,19.2209508240858,790.699697382056,0.0,1.0
2012-01-24,25.309999,25.309999,25.290001,25.290001,2500,19.2057736335042,19.2057736335042,19.1905987193873,19.1905987193873,3294.58207242522,0.0,1.0
2012-01-25,25.469999,25.469999,25.16,25.24,4200,19.3271850875845,19.3271850875845,19.0919511541255,19.1526568811656,5534.89788167437,0.0,1.0
2012-01-26,25.360001,25.49,25.33,25.49,2600,19.2437162305474,19.3423622781661,19.2209508240858,19.3423622781661,3426.36535532225,0.0,1.0
2012-01-27,25.190001,25.190001,25.190001,25.190001,200,19.1147165605871,19.1147165605871,19.1147165605871,19.1147165605871,263.566565794019,0.0,1.0
2012-01-30,25.15,25.15,24.99,25.040001,2700,19.0843629382455,19.0843629382455,18.9629514841652,19.0008933223869,3558.14863821924,0.0,1.0
2012-01-31,25.07,25.15,25.07,25.15,400,19.0236572112053,19.0843629382455,19.0236572112053,19.0843629382455,527.133131588037,0.0,1.0
2012-02-01,25.469999,25.48,25.35,25.35,1700,19.3271850875845,19.3347740622861,19.2361272558458,19.2361272558458,2240.31580924915,0.0,1.0
2012-02-02,25.469999,25.469999,25.469999,25.469999,0,19.3271850875845,19.3271850875845,19.3271850875845,19.3271850875845,0,0.0,1.0
2012-02-03,25.639999,25.65,25.559999,25.639999,1900,19.4561847575448,19.4637737322464,19.3954790305046,19.4561847575448,2503.88237504317,0.0,1.0
2012-02-06,25.59,25.59,25.59,25.59,300,19.4182444369663,19.4182444369663,19.4182444369663,19.4182444369663,395.349848691027,0.0,1.0
2012-02-07,25.639999,25.639999,25.459999,25.5,1000,19.4561847575448,19.4561847575448,19.3195968717044,19.3499504940461,1317.83282897009,0.0,1.0
2012-02-08,25.690001,25.690001,25.690001,25.690001,200,19.494127354588,19.494127354588,19.494127354588,19.494127354588,263.566565794019,0.0,1.0
2012-02-09,25.66,25.75,25.66,25.75,600,19.4713619481264,19.5396558910466,19.4713619481264,19.5396558910466,790.699697382055,0.0,1.0
2012-02-10,25.51,25.51,25.51,25.51,200,19.3575387099261,19.3575387099261,19.3575387099261,19.3575387099261,263.566565794019,0.0,1.0
2012-02-13,25.73,25.73,25.66,25.66,400,19.5244794592865,19.5244794592865,19.4713619481264,19.4713619481264,527.133131588037,0.0,1.0
2012-02-14,25.65,25.68,25.6,25.65,1900,19.4637737322464,19.4865383798864,19.4258326528463,19.4637737322464,2503.88237504317,0.0,1.0
2012-02-15,25.639999,25.700001,25.639999,25.700001,1000,19.4561847575448,19.5017155704681,19.4561847575448,19.5017155704681,1317.83282897009,0.0,1.0
2012-02-16,25.860001,25.860001,25.77,25.77,1100,19.6231270245483,19.6231270245483,19.5548323228066,19.5548323228066,1449.6161118671,0.0,1.0
2012-02-17,26.01,26.01,25.940001,25.940001,1400,19.736949503927,19.736949503927,19.6838327515885,19.6838327515885,1844.96596055813,0.0,1.0
2012-02-21,25.92,26.01,25.92,26.01,2000,19.6686555610069,19.736949503927,19.6686555610069,19.736949503927,2635.66565794018,0.0,1.0
2012-02-22,25.879999,25.969999,25.85,25.85,60000,19.6383019386652,19.7065958815854,19.6155380498467,19.6155380498467,79069.9697382055,0.0,1.0
2012-02-23,25.93,25.940001,25.91,25.91,8200,19.6762437768869,19.6838327515885,19.6610673451268,19.6610673451268,10806.2291975547,0.0,1.0
2012-02-24,25.93,25.93,25.93,25.93,0,19.6762437768869,19.6762437768869,19.6762437768869,19.6762437768869,0,0.0,1.0
2012-02-27,26.1,26.1,25.84,25.870001,6900,19.8052434468472,19.8052434468472,19.6079498339667,19.6307152404284,9093.04651989363,0.0,1.0
2012-02-28,26.200001,26.200001,26.059999,26.059999,4200,19.881126364469,19.881126364469,19.7748898245055,19.7748898245055,5534.89788167437,0.0,1.0
2012-02-29,26.190001,26.190001,26.139999,26.190001,2100,19.8735381485889,19.8735381485889,19.8355955515457,19.8735381485889,2767.4489408372,0.0,1.0
2012-03-01,26.139999,26.139999,26.139999,26.139999,400,19.8355955515457,19.8355955515457,19.8355955515457,19.8355955515457,527.133131588036,0.0,1.0
2012-03-02,26.09,26.1,26.040001,26.1,2500,19.7976552309672,19.8052434468472,19.7597149103887,19.8052434468472,3294.58207242522,0.0,1.0
2012-03-05,25.959999,25.959999,25.959999,25.959999,600,19.6990076657053,19.6990076657053,19.6990076657053,19.6990076657053,790.699697382057,0.0,1.0
2012-03-06,25.6,25.82,25.59,25.82,2100,19.4258326528463,19.5927734022067,19.4182444369663,19.5927734022067,2767.44894083719,0.0,1.0
2012-03-07,25.690001,25.690001,25.65,25.65,600,19.494127354588,19.494127354588,19.4637737322464,19.4637737322464,790.699697382056,0.0,1.0
2012-03-08,25.940001,25.940001,25.940001,25.940001,1200,19.6838327515885,19.6838327515885,19.6838327515885,19.6838327515885,1581.39939476411,0.0,1.0
2012-03-09,26.209999,26.209999,26.209999,26.209999,1200,19.8887130627058,19.8887130627058,19.8887130627058,19.8887130627058,1581.39939476411,0.0,1.0
2012-03-12,26.190001,26.209999,26.110001,26.16,8100,19.8735381485889,19.8887130627058,19.8128324215488,19.8507727421273,10674.4459146578,0.0,1.0
2012-03-13,26.440001,26.440001,26.35,26.35,1600,20.0632435455894,20.0632435455894,19.9949488438476,19.9949488438476,2108.53252635215,0.0,1.0
2012-03-14,26.65,26.65,26.65,26.65,100,20.2225953202482,20.2225953202482,20.2225953202482,20.2225953202482,131.783282897009,0.0,1.0
2012-03-15,26.780001,26.780001,26.74,26.74,1900,20.32124288551,20.32124288551,20.2908892631683,20.2908892631683,2503.88237504317,0.0,1.0
2012-03-16,26.620001,26.709999,26.620001,26.709999,2100,20.2890081444517,20.3576020620471,20.2890081444517,20.3576020620471,2755.28511310136,0.11752,1.0
2012-03-19,26.700001,26.719999,26.6,26.6,1600,20.3499818706193,20.3652237778181,20.2737639507382,20.2737639507382,2099.26484807723,0.0,1.0
2012-03-20,26.58,26.59,26.58,26.59,1800,20.2585205191963,20.2661422349672,20.2585205191963,20.2661422349672,2361.67295408688,0.0,1.0
2012-03-21,26.530001,26.59,26.530001,26.59,900,20.2204127025131,20.2661422349672,20.2204127025131,20.2661422349672,1180.83647704344,0.0,1.0
2012-03-22,26.32,26.379999,26.309999,26.309999,2900,20.0603559091515,20.1060854416056,20.052733431209,20.052733431209,3804.91753713997,0.0,1.0
2012-03-23,26.379999,26.379999,26.379999,26.379999,200,20.1060854416056,20.1060854416056,20.1060854416056,20.1060854416056,262.408106009654,0.0,1.0
2012-03-26,26.700001,26.700001,26.68,26.68,600,20.3499818706193,20.3499818706193,20.3347376769058,20.3347376769058,787.224318028961,0.0,1.0
2012-03-27,26.700001,26.700001,26.700001,26.700001,0,20.3499818706193,20.3499818706193,20.3499818706193,20.3499818706193,0,0.0,1.0
2012-03-28,26.65,26.65,26.65,26.65,400,20.311872529593,20.311872529593,20.311872529593,20.311872529593,524.816212019306,0.0,1.0
2012-03-29,26.52,26.559999,26.379999,26.379999,46500,20.2127902245706,20.2432763254828,20.1060854416056,20.1060854416056,61009.8846472443,0.0,1.0
2012-03-30,26.59,26.629999,26.549999,26.559999,7300,20.2661422349672,20.2966283358795,20.2356546097119,20.2432763254828,9577.89586935237,0.0,1.0
2012-04-02,26.82,26.870001,26.530001,26.530001,3100,20.4414416976992,20.4795510387255,20.2204127025131,20.2204127025131,4067.32564314963,0.0,1.0
2012-04-03,26.549999,26.65,26.549999,26.65,700,20.2356546097119,20.311872529593,20.2356546097119,20.311872529593,918.428371033785,0.0,1.0
2012-04-04,26.34,26.34,26.34,26.34,700,20.0755993406934,20.0755993406934,20.0755993406934,20.0755993406934,918.428371033787,0.0,1.0
2012-04-05,26.35,26.42,26.309999,26.42,2600,20.0832210564643,20.136573066861,20.052733431209,20.136573066861,3411.3053781255,0.0,1.0
2012-04-09,26.1,26.110001,26.02,26.059999,3100,19.8926781621905,19.900300640133,19.8317044360229,19.8621905369351,4067.32564314963,0.0,1.0
2012-04-10,25.690001,25.93,25.639999,25.93,2000,19.5801885777529,19.7631089940843,19.542078474555,19.7631089940843,2624.08106009654,0.0,1.0
2012-04-11,25.85,25.879999,25.85,25.879999,400,19.7021352679166,19.7249996530579,19.7021352679166,19.7249996530579,524.816212019308,0.0,1.0
2012-04-12,26.209999,26.209999,26.01,26.01,3200,19.9765162734994,19.9765162734994,19.8240827202519,19.8240827202519,4198.52969615446,0.0,1.0
2012-04-13,26.040001,26.07,25.99,25.99,1000,19.8469486297363,19.8698130148776,19.80883928871,19.80883928871,1312.04053004827,0.0,1.0
2012-04-16,25.969999,25.969999,25.969999,25.969999,300,19.7935950949965,19.7935950949965,19.7935950949965,19.7935950949965,393.61215901448,0.0,1.0
2012-04-17,26.440001,26.440001,26.360001,26.370001,1000,20.1518172605745,20.1518172605745,20.0908435344069,20.0984652501778,1312.04053004827,0.0,1.0
2012-04-18,26.209999,26.24,26.209999,26.24,4200,19.9765162734994,19.9993821829838,19.9765162734994,19.9993821829838,5510.57022620273,0.0,1.0
2012-04-19,26.209999,26.209999,26.209999,26.209999,0,19.9765162734994,19.9765162734994,19.9765162734994,19.9765162734994,0,0.0,1.0
2012-04-20,26.309999,26.32,26.309999,26.32,3000,20.052733431209,20.0603559091515,20.052733431209,20.0603559091515,3936.12159014479,0.0,1.0
2012-04-23,26.030001,26.030001,25.9,25.9,3200,19.8393269139654,19.8393269139654,19.7402438467714,19.7402438467714,4198.52969615445,0.0,1.0
2012-04-24,26.09,26.09,26.09,26.09,300,19.8850564464195,19.8850564464195,19.8850564464195,19.8850564464195,393.612159014481,0.0,1.0
2012-04-25,26.379999,26.379999,26.299999,26.299999,1300,20.1060854416056,20.1060854416056,20.045111715438,20.045111715438,1705.65268906275,0.0,1.0
2012-04-26,26.610001,26.639999,26.459999,26.459999,5100,20.2813864286807,20.3042500516504,20.1670591677733,20.1670591677733,6691.40670324617,0.0,1.0
2012-04-27,26.799999,26.799999,26.59,26.620001,6800,20.4261975039857,20.4261975039857,20.2661422349672,20.2890081444517,8921.87560432822,0.0,1.0
2012-04-30,26.629999,26.639999,26.6,26.629999,1500,20.2966283358795,20.3042500516504,20.2737639507382,20.2966283358795,1968.0607950724,0.0,1.0
2012-05-01,26.93,26.93,26.639999,26.639999,3100,20.5252805711797,20.5252805711797,20.3042500516504,20.3042500516504,4067.32564314963,0.0,1.0
2012-05-02,26.719999,26.73,26.68,26.68,800,20.3652237778181,20.3728462557606,20.3347376769058,20.3347376769058,1049.63242403861,0.0,1.0
2012-05-03,26.66,26.68,26.66,26.68,1500,20.3194942453639,20.3347376769058,20.3194942453639,20.3347376769058,1968.0607950724,0.0,1.0
2012-05-04,26.27,26.309999,26.27,26.280001,1200,20.0222473302967,20.052733431209,20.0222473302967,20.0298698082392,1574.44863605792,0.0,1.0
2012-05-07,26.299999,26.360001,26.129999,26.129999,2400,20.045111715438,20.0908435344069,19.9155425473318,19.9155425473318,3148.89727211584,0.0,1.0
2012-05-08,26.25,26.25,26.02,26.18,6600,20.0070038987548,20.0070038987548,19.8317044360229,19.9536518883581,8659.46749831857,0.0,1.0
2012-05-09,26.25,26.25,26.25,26.25,0,20.0070038987548,20.0070038987548,20.0070038987548,20.0070038987548,0,0.0,1.0
2012-05-10,26.139999,26.27,26.129999,26.24,85300,19.9231642631027,20.0222473302967,19.9155425473318,19.9993821829838,111917.057213117,0.0,1.0
2012-05-11,26.299999,26.41,26.110001,26.110001,800,20.045111715438,20.1289513510901,19.900300640133,19.900300640133,1049.63242403861,0.0,1.0
2012-05-14,25.98,26.040001,25.940001,25.940001,1500,19.801217572939,19.8469486297363,19.7707314720268,19.7707314720268,1968.0607950724,0.0,1.0
2012-05-15,25.91,25.98,25.91,25.98,1200,19.7478655625424,19.801217572939,19.7478655625424,19.801217572939,1574.44863605792,0.0,1.0
2012-05-16,25.91,25.91,25.91,25.91,0,19.7478655625424,19.7478655625424,19.7478655625424,19.7478655625424,0,0.0,1.0
2012-05-17,25.57,25.719999,25.57,25.719999,1800,19.4887272263299,19.6030522007227,19.4887272263299,19.6030522007227,2361.67295408688,0.0,1.0
2012-05-18,25.459999,25.530001,25.42,25.530001,3000,19.4048875906778,19.4582411254177,19.3744014897656,19.4582411254177,3936.12159014481,0.0,1.0
2012-05-21,25.6,25.6,25.27,25.35,10200,19.5115923736428,19.5115923736428,19.2600757532013,19.3210494793689,13382.8134064923,0.0,1.0
2012-05-22,25.57,25.719999,25.57,25.700001,800,19.4887272263299,19.6030522007227,19.4887272263299,19.5878102935239,1049.63242403861,0.0,1.0
2012-05-23,25.33,25.33,25.219999,25.25,3700,19.305806047827,19.305806047827,19.2219664121749,19.2448323216594,4854.54996117859,0.0,1.0
2012-05-24,25.530001,25.540001,25.49,25.540001,1700,19.4582411254177,19.4658628411886,19.4277535001623,19.4658628411886,2230.46890108205,0.0,1.0
2012-05-25,25.530001,25.530001,25.530001,25.530001,0,19.4582411254177,19.4582411254177,19.4582411254177,19.4582411254177,0,0.0,1.0
2012-05-29,25.530001,25.530001,25.530001,25.530001,0,19.4582411254177,19.4582411254177,19.4582411254177,19.4582411254177,0,0.0,1.0
2012-05-30,25.549999,25.559999,25.549999,25.559999,1700,19.4734830326164,19.4811047483874,19.4734830326164,19.4811047483874,2230.46890108206,0.0,1.0
2012-05-31,25.6,25.6,25.389999,25.389999,4200,19.5115923736428,19.5115923736428,19.3515355802812,19.3515355802812,5510.57022620272,0.0,1.0
2012-06-01,25.07,25.18,25.07,25.15,1000,19.1076414377822,19.1914803112627,19.1076414377822,19.1686151639498,1312.04053004827,0.0,1.0
2012-06-04,24.889999,24.9,24.799999,24.9,800,18.9704497917335,18.978072269676,18.9018543497949,18.978072269676,1049.63242403861,0.0,1.0
2012-06-05,25.07,25.08,24.99,25.02,1100,19.1076414377822,19.1152631535532,19.0466677116146,19.0695328589274,1443.24458305309,0.0,1.0
2012-06-06,25.4,25.4,25.190001,25.190001,1000,19.3591580582237,19.3591580582237,19.1991027892052,19.1991027892052,1312.04053004827,0.0,1.0
2012-06-07,25.68,25.719999,25.639999,25.639999,6400,19.5725660998104,19.6030522007227,19.542078474555,19.542078474555,8397.05939230892,0.0,1.0
2012-06-08,25.530001,25.530001,25.530001,25.530001,300,19.4582411254177,19.4582411254177,19.4582411254177,19.4582411254177,393.61215901448,0.0,1.0
2012-06-11,25.690001,25.85,25.690001,25.85,1100,19.5801885777529,19.7021352679166,19.5801885777529,19.7021352679166,1443.2445830531,0.0,1.0
2012-06-12,25.780001,25.780001,25.68,25.700001,800,19.6487840196915,19.6487840196915,19.5725660998104,19.5878102935239,1049.63242403862,0.0,1.0
2012-06-13,25.790001,25.790001,25.790001,25.790001,300,19.6564057354625,19.6564057354625,19.6564057354625,19.6564057354625,393.61215901448,0.0,1.0
2012-06-14,25.959999,25.959999,25.9,25.9,600,19.7859733792256,19.7859733792256,19.7402438467714,19.7402438467714,787.224318028959,0.0,1.0
2012-06-15,26.030001,26.030001,25.9,25.9,1800,19.9711978402344,19.9711978402344,19.8714561732853,19.8714561732853,2346.07869667221,0.17302,1.0
2012-06-18,26.110001,26.110001,25.959999,25.959999,800,20.0325768554415,20.0325768554415,19.9174896674529,19.9174896674529,1042.70164296542,0.0,1.0
2012-06-19,26.27,26.41,26.27,26.290001,3300,20.1553341186179,20.2627473952303,20.1553341186179,20.1706796396574,4301.14427723238,0.0,1.0
2012-06-20,26.33,26.33,26.23,26.23,400,20.2013683800232,20.2013683800232,20.1246446110144,20.1246446110144,521.350821482713,0.0,1.0
2012-06-21,26.049999,26.049999,26.049999,26.049999,200,19.9865410595608,19.9865410595608,19.9865410595608,19.9865410595608,260.675410741357,0.0,1.0
2012-06-22,25.93,25.93,25.93,25.93,400,19.8944733039879,19.8944733039879,19.8944733039879,19.8944733039879,521.350821482713,0.0,1.0
2012-06-25,25.610001,25.719999,25.540001,25.719999,1300,19.6489580103974,19.7333526218317,19.5952513720912,19.7333526218317,1694.39016981881,0.0,1.0
2012-06-26,25.73,25.73,25.51,25.620001,1300,19.7410257659703,19.7410257659703,19.5722334741509,19.6566303872983,1694.39016981881,0.0,1.0
2012-06-27,25.870001,25.870001,25.870001,25.870001,200,19.8484398098203,19.8484398098203,19.8484398098203,19.8484398098203,260.675410741357,0.0,1.0
2012-06-28,25.84,25.84,25.58,25.58,200,19.82542191188,19.82542191188,19.625940112457,19.625940112457,260.675410741356,0.0,1.0
2012-06-29,26.370001,26.370001,26.02,26.02,1300,20.2320586548644,20.2320586548644,19.9635246960959,19.9635246960959,1694.39016981882,0.0,1.0
2012-07-02,26.440001,26.450001,26.360001,26.389999,7300,20.2857652931706,20.2934376700715,20.2243862779636,20.2474018741908,9514.65249205951,0.0,1.0
2012-07-03,26.6,26.610001,26.5,26.5,1200,20.408522556347,20.4161957004856,20.3317987873382,20.3317987873382,1564.05246444814,0.0,1.0
2012-07-05,26.540001,26.540001,26.42,26.5,700,20.3624890621794,20.3624890621794,20.2704197721312,20.3317987873382,912.363937594749,0.0,1.0
2012-07-06,26.309999,26.309999,26.309999,26.309999,500,20.1860228589838,20.1860228589838,20.1860228589838,20.1860228589838,651.68852685339,0.0,1.0
2012-07-09,26.309999,26.309999,26.309999,26.309999,0,20.1860228589838,20.1860228589838,20.1860228589838,20.1860228589838,0,0.0,1.0
2012-07-10,26.07,26.290001,26.07,26.290001,600,20.0018865806003,20.1706796396574,20.0018865806003,20.1706796396574,782.026232224068,0.0,1.0
2012-07-11,26.02,26.129999,26.02,26.129999,900,19.9635246960959,20.0479200747679,19.9635246960959,20.0479200747679,1173.0393483361,0.0,1.0
2012-07-12,25.84,25.860001,25.809999,25.860001,1900,19.82542191188,19.8407674329194,19.8024040139396,19.8407674329194,2476.41640204288,0.0,1.0
2012-07-13,25.709999,26.34,25.709999,25.889999,23400,19.7256802449308,20.2090407569241,19.7256802449308,19.8637830291467,30499.0230567387,0.0,1.0
2012-07-16,26.280001,26.34,26.24,26.24,7400,20.1630072627565,20.2090407569241,20.1323169879153,20.1323169879153,9644.99019743018,0.0,1.0
2012-07-17,26.16,26.379999,26.16,26.360001,600,20.0709379727082,20.2397294972899,20.0709379727082,20.2243862779636,782.02623222407,0.0,1.0
2012-07-18,26.690001,26.690001,26.59,26.59,900,20.4775747156927,20.4775747156927,20.4008501794462,20.4008501794462,1173.0393483361,0.0,1.0
2012-07-19,26.76,26.76,26.76,26.76,200,20.5312805867612,20.5312805867612,20.5312805867612,20.5312805867612,260.675410741356,0.0,1.0
2012-07-20,26.440001,26.48,26.440001,26.48,400,20.2857652931706,20.3164540335365,20.2857652931706,20.3164540335365,521.350821482713,0.0,1.0
2012-07-23,26.200001,26.200001,26.200001,26.200001,800,20.1016282475494,20.1016282475494,20.1016282475494,20.1016282475494,1042.70164296543,0.0,1.0
2012-07-24,26.200001,26.200001,26.200001,26.200001,0,20.1016282475494,20.1016282475494,20.1016282475494,20.1016282475494,0,0.0,1.0
2012-07-25,26.120001,26.120001,26.0,26.0,1800,20.0402492323424,20.0402492323424,19.9481799422941,19.9481799422941,2346.0786966722,0.0,1.0
2012-07-26,26.530001,26.530001,26.43,26.43,1300,20.3548166852786,20.3548166852786,20.278092149032,20.278092149032,1694.39016981881,0.0,1.0
2012-07-27,27.030001,27.049999,26.74,26.74,4100,20.7384355303227,20.7537787496491,20.5159358329594,20.5159358329594,5343.8459201978,0.0,1.0
2012-07-30,26.93,26.99,26.93,26.99,1300,20.6617109940762,20.7077452554815,20.6617109940762,20.7077452554815,1694.39016981881,0.0,1.0
2012-07-31,26.959999,26.969999,26.9,26.9,2200,20.6847273575411,20.692399734442,20.6386938633735,20.6386938633735,2867.42951815492,0.0,1.0
2012-08-01,27.0,27.0,27.0,27.0,100,20.7154176323823,20.7154176323823,20.7154176323823,20.7154176323823,130.337705370678,0.0,1.0
2012-08-02,26.540001,26.6,26.379999,26.6,9000,20.3624890621794,20.408522556347,20.2397294972899,20.408522556347,11730.3934833611,0.0,1.0
2012-08-03,27.030001,27.030001,27.030001,27.030001,1600,20.7384355303227,20.7384355303227,20.7384355303227,20.7384355303227,2085.40328593085,0.0,1.0
2012-08-06,27.110001,27.129999,27.09,27.129999,600,20.7998145455297,20.8151577648561,20.7844690244903,20.8151577648561,782.02623222407,0.0,1.0
2012-08-07,27.24,27.24,27.16,27.16,3300,20.8995546780035,20.8995546780035,20.8381756627965,20.8381756627965,4301.14427723238,0.0,1.0
2012-08-08,27.16,27.16,27.16,27.16,100,20.8381756627965,20.8381756627965,20.8381756627965,20.8381756627965,130.337705370678,0.0,1.0
2012-08-09,27.129999,27.190001,27.08,27.18,4900,20.8151577648561,20.8611935607368,20.7767966475894,20.8535204165982,6386.54756316323,0.0,1.0
2012-08-10,27.1,27.1,27.08,27.08,7600,20.7921414013912,20.7921414013912,20.7767966475894,20.7767966475894,9905.66560817152,0.0,1.0
2012-08-13,27.07,27.120001,27.049999,27.120001,1300,20.7691242706885,20.8074869224306,20.7537787496491,20.8074869224306,1694.39016981882,0.0,1.0
2012-08-14,27.09,27.26,27.09,27.219999,1800,20.7844690244903,20.9148994318053,20.7844690244903,20.8842091569641,2346.0786966722,0.0,1.0
2012-08-15,27.110001,27.120001,27.110001,27.110001,1100,20.7998145455297,20.8074869224306,20.7998145455297,20.7998145455297,1433.71475907746,0.0,1.0
2012-08-16,27.219999,27.290001,26.99,27.059999,7100,20.8842091569641,20.9379173297456,20.7077452554815,20.7614511265499,9253.97708131813,0.0,1.0
2012-08-17,27.200001,27.200001,27.200001,27.200001,100,20.8688659376377,20.8688659376377,20.8688659376377,20.8688659376377,130.337705370678,0.0,1.0
2012-08-20,27.17,27.17,27.17,27.17,400,20.8458480396973,20.8458480396973,20.8458480396973,20.8458480396973,521.350821482714,0.0,1.0
2012-08-21,27.129999,27.190001,27.1,27.18,15400,20.8151577648561,20.8611935607368,20.7921414013912,20.8535204165982,20072.0066270845,0.0,1.0
2012-08-22,26.99,27.02,26.98,27.02,6200,20.7077452554815,20.7307623861841,20.7000728785806,20.7307623861841,8080.93773298203,0.0,1.0
2012-08-23,26.91,27.030001,26.91,27.030001,900,20.6463662402744,20.7384355303227,20.6463662402744,20.7384355303227,1173.0393483361,0.0,1.0
2012-08-24,27.120001,27.15,26.940001,26.940001,14500,20.8074869224306,20.8305032858956,20.6693841382147,20.6693841382147,18898.9672787483,0.0,1.0
2012-08-27,27.209999,27.209999,27.1,27.18,1600,20.8765367800632,20.8765367800632,20.7921414013912,20.8535204165982,2085.40328593085,0.0,1.0
2012-08-28,27.08,27.15,27.07,27.110001,2700,20.7767966475894,20.8305032858956,20.7691242706885,20.7998145455297,3519.11804500831,0.0,1.0
2012-08-29,27.08,27.08,27.08,27.08,0,20.7767966475894,20.7767966475894,20.7767966475894,20.7767966475894,0,0.0,1.0
2012-08-30,26.9,26.92,26.84,26.92,2700,20.6386938633735,20.6540386171753,20.5926596019682,20.6540386171753,3519.11804500831,0.0,1.0
2012-08-31,27.049999,27.049999,26.950001,27.01,5600,20.7537787496491,20.7537787496491,20.6770565151156,20.7230900092832,7298.91150075796,0.0,1.0
2012-09-04,27.02,27.02,26.860001,26.860001,700,20.7307623861841,20.7307623861841,20.6080051230077,20.6080051230077,912.363937594747,0.0,1.0
2012-09-05,26.959999,27.030001,26.92,27.030001,1300,20.6847273575411,20.7384355303227,20.6540386171753,20.7384355303227,1694.39016981882,0.0,1.0
2012-09-06,27.42,27.42,27.1,27.1,1100,21.0376574622194,21.0376574622194,20.7921414013912,20.7921414013912,1433.71475907746,0.0,1.0
2012-09-07,27.379999,27.4,27.379999,27.389999,1200,21.0069671873782,21.0223127084176,21.0069671873782,21.0146395642791,1564.05246444814,0.0,1.0
2012-09-10,27.32,27.32,27.32,27.32,200,20.9609336932106,20.9609336932106,20.9609336932106,20.9609336932106,260.675410741356,0.0,1.0
2012-09-11,27.4,27.4,27.4,27.4,1000,21.0223127084176,21.0223127084176,21.0223127084176,21.0223127084176,1303.37705370678,0.0,1.0
2012-09-12,27.41,27.43,27.41,27.43,1700,21.0299850853185,21.0453298391203,21.0299850853185,21.0453298391203,2215.74099130153,0.0,1.0
2012-09-13,27.75,27.83,27.33,27.33,2600,21.2908458999485,21.3522249151556,20.9686060701115,20.9686060701115,3388.78033963763,0.0,1.0
2012-09-14,27.76,27.92,27.76,27.84,800,21.2985182768494,21.4212763072635,21.2985182768494,21.3598972920565,1042.70164296542,0.0,1.0
2012-09-17,27.690001,27.75,27.66,27.690001,2000,21.2448124057809,21.2908458999485,21.2217945078406,21.2448124057809,2606.75410741356,0.0,1.0
2012-09-18,27.610001,27.620001,27.610001,27.620001,1800,21.1834333905738,21.1911057674747,21.1834333905738,21.1911057674747,2346.07869667221,0.0,1.0
2012-09-19,27.719999,27.76,27.719999,27.76,2000,21.2678280020082,21.2985182768494,21.2678280020082,21.2985182768494,2606.75410741356,0.0,1.0
2012-09-20,27.709999,27.709999,27.709999,27.709999,1000,21.2601556251073,21.2601556251073,21.2601556251073,21.2601556251073,1303.37705370678,0.0,1.0
2012-09-21,27.629999,27.629999,27.629999,27.629999,200,21.3210896424541,21.3210896424541,21.3210896424541,21.3210896424541,259.179989984975,0.15942,1.0
2012-09-24,27.559999,27.620001,27.440001,27.450001,2200,21.267073126747,21.3133745406821,21.1744749288637,21.1821915739648,2850.97988983472,0.0,1.0
2012-09-25,27.41,27.690001,27.4,27.67,2300,21.1513242218962,21.3673910563892,21.1436075767951,21.3519569945227,2980.5698848272,0.0,1.0
2012-09-26,27.219999,27.32,27.190001,27.32,1500,21.0047071933123,21.081874415987,20.9815588013382,21.081874415987,1943.84992488731,0.0,1.0
2012-09-27,27.32,27.32,27.26,27.26,1400,21.081874415987,21.081874415987,21.0355745453809,21.0355745453809,1814.25992989482,0.0,1.0
2012-09-28,27.219999,27.219999,27.219999,27.219999,200,21.0047071933123,21.0047071933123,21.0047071933123,21.0047071933123,259.179989984974,0.0,1.0
2012-10-01,27.33,27.66,27.309999,27.66,600,21.089591061088,21.3442403494217,21.0741569992215,21.3442403494217,777.539969954924,0.0,1.0
2012-10-02,27.299999,27.48,27.299999,27.48,800,21.0664403541204,21.2053407376033,21.0664403541204,21.2053407376033,1036.7199599399,0.0,1.0
2012-10-03,27.549999,27.549999,27.549999,27.549999,100,21.2593564816459,21.2593564816459,21.2593564816459,21.2593564816459,129.589994992488,0.0,1.0
2012-10-04,27.719999,27.719999,27.639999,27.639999,500,21.3905394483633,21.3905394483633,21.3288062875551,21.3288062875551,647.949974962436,0.0,1.0
2012-10-05,27.790001,27.82,27.790001,27.82,700,21.4445575073994,21.467706671038,21.4445575073994,21.467706671038,907.129964947413,0.0,1.0
2012-10-08,27.67,27.67,27.620001,27.65,1000,21.3519569945227,21.3519569945227,21.3133745406821,21.3365237043207,1295.89994992487,0.0,1.0
2012-10-09,27.5,27.5,27.5,27.5,2000,21.2207740278053,21.2207740278053,21.2207740278053,21.2207740278053,2591.79989984975,0.0,1.0
2012-10-10,27.190001,27.41,27.190001,27.41,2400,20.9815588013382,21.1513242218962,20.9815588013382,21.1513242218962,3110.1598798197,0.0,1.0
2012-10-11,27.280001,27.370001,27.280001,27.370001,700,21.0510086072474,21.1204584131566,21.0510086072474,21.1204584131566,907.129964947412,0.0,1.0
2012-10-12,27.07,27.200001,27.059999,27.18,4300,20.8889582884615,20.9892754464393,20.881240871696,20.9738413845727,5572.36978467695,0.0,1.0
2012-10-15,27.17,27.18,27.08,27.139999,1000,20.9661247394717,20.9738413845727,20.8966749335625,20.9429740325041,1295.89994992487,0.0,1.0
2012-10-16,27.540001,27.540001,27.540001,27.540001,1000,21.2516413798739,21.2516413798739,21.2516413798739,21.2516413798739,1295.89994992488,0.0,1.0
2012-10-17,27.620001,27.620001,26.34,26.34,1100,21.3133745406821,21.3133745406821,20.325643196087,20.325643196087,1425.48994491736,0.0,1.0
2012-10-18,27.799999,27.799999,27.76,27.780001,17000,21.4522726091714,21.4522726091714,21.4214068004319,21.4368408622984,22030.2991487229,0.0,1.0
2012-10-19,27.389999,27.67,27.360001,27.67,3100,21.1358901600296,21.3519569945227,21.1127417680556,21.3519569945227,4017.28984476711,0.0,1.0
2012-10-22,27.290001,27.379999,27.24,27.379999,900,21.0587252523484,21.1281735149286,21.0201412551788,21.1281735149286,1166.30995493239,0.0,1.0
2012-10-23,26.98,27.0,26.959999,26.99,1900,20.8195084825523,20.8349417727543,20.8040744206858,20.8272251276533,2462.20990485726,0.0,1.0
2012-10-24,26.9,27.030001,26.9,27.0,17900,20.7577753217441,20.8580924797219,20.7577753217441,20.8349417727543,23196.6091036553,0.0,1.0
2012-10-25,26.889999,26.950001,26.889999,26.950001,1100,20.7500579049786,20.7963593189138,20.7500579049786,20.7963593189138,1425.48994491736,0.0,1.0
2012-10-26,26.950001,26.950001,26.950001,26.950001,300,20.7963593189138,20.7963593189138,20.7963593189138,20.7963593189138,388.769984977461,0.0,1.0
2012-10-31,27.0,27.110001,26.889999,27.07,3300,20.8349417727543,20.9198256405301,20.7500579049786,20.8889582884615,4276.46983475209,0.0,1.0
2012-11-01,27.24,27.24,27.0,27.0,800,21.0201412551788,21.0201412551788,20.8349417727543,20.8349417727543,1036.7199599399,0.0,1.0
2012-11-02,27.18,27.360001,27.17,27.360001,3700,20.9738413845727,21.1127417680556,20.9661247394717,21.1127417680556,4794.82981472203,0.0,1.0
2012-11-05,27.049999,27.049999,26.889999,26.98,2400,20.8735242265949,20.8735242265949,20.7500579049786,20.8195084825523,3110.1598798197,0.0,1.0
2012-11-06,27.049999,27.049999,27.049999,27.049999,0,20.8735242265949,20.8735242265949,20.8735242265949,20.8735242265949,0,0.0,1.0
2012-11-07,26.65,26.719999,26.65,26.709999,7100,20.5648591942186,20.6188749382613,20.5648591942186,20.6111582931602,9200.88964446662,0.0,1.0
2012-11-08,26.440001,26.66,26.41,26.57,700,20.4028104187617,20.5725758393197,20.3796597117942,20.5031260334105,907.129964947412,0.0,1.0
2012-11-09,26.32,26.42,26.23,26.23,4600,20.310209905885,20.3873763568952,20.2407600999758,20.2407600999758,5961.13976965441,0.0,1.0
2012-11-12,26.4,26.4,26.379999,26.379999,700,20.3719430666931,20.3719430666931,20.3565090048266,20.3565090048266,907.129964947413,0.0,1.0
2012-11-13,26.360001,26.450001,26.360001,26.450001,1300,20.3410772579536,20.4105270638627,20.3410772579536,20.4105270638627,1684.66993490233,0.0,1.0
2012-11-14,25.860001,26.280001,25.860001,26.280001,4100,19.9552450029026,20.2793440971454,19.9552450029026,20.2793440971454,5313.18979469197,0.0,1.0
2012-11-15,25.74,25.83,25.719999,25.83,500,19.8626444900258,19.932094295935,19.8472104281593,19.932094295935,647.949974962437,0.0,1.0
2012-11-16,25.84,25.85,25.65,25.65,1600,19.939810941036,19.947527586137,19.7931946841166,19.7931946841166,2073.4399198798,0.0,1.0
2012-11-19,26.16,26.16,26.040001,26.040001,500,20.1867435842687,20.1867435842687,20.0941446147209,20.0941446147209,647.949974962435,0.0,1.0
2012-11-20,26.299999,26.299999,26.24,26.24,300,20.2947758440184,20.2947758440184,20.2484767450768,20.2484767450768,388.769984977462,0.0,1.0
2012-11-21,26.209999,26.209999,26.209999,26.209999,100,20.2253260381092,20.2253260381092,20.2253260381092,20.2253260381092,129.589994992488,0.0,1.0
2012-11-23,26.209999,26.209999,26.209999,26.209999,0,20.2253260381092,20.2253260381092,20.2253260381092,20.2253260381092,0,0.0,1.0
2012-11-26,26.209999,26.209999,26.209999,26.209999,0,20.2253260381092,20.2253260381092,20.2253260381092,20.2253260381092,0,0.0,1.0
2012-11-27,26.58,26.58,26.43,26.43,1700,20.5108426785115,20.5108426785115,20.3950930019962,20.3950930019962,2203.02991487228,0.0,1.0
2012-11-28,26.52,26.559999,26.23,26.23,9500,20.4645428079054,20.4954086166449,20.2407600999758,20.2407600999758,12311.0495242863,0.0,1.0
2012-11-29,26.75,26.790001,26.719999,26.790001,1800,20.6420256452288,20.6728929972974,20.6188749382613,20.6728929972974,2332.61990986478,0.0,1.0
2012-11-30,26.75,26.75,26.75,26.75,0,20.6420256452288,20.6420256452288,20.6420256452288,20.6420256452288,0,0.0,1.0
2012-12-03,26.75,26.75,26.75,26.75,0,20.6420256452288,20.6420256452288,20.6420256452288,20.6420256452288,0,0.0,1.0
2012-12-04,26.73,26.75,26.73,26.75,800,20.6265923550268,20.6420256452288,20.6265923550268,20.6420256452288,1036.7199599399,0.0,1.0
2012-12-05,26.82,26.92,26.690001,26.690001,600,20.696042160936,20.7732086119462,20.5957265462872,20.5957265462872,777.539969954923,0.0,1.0
2012-12-06,26.84,26.84,26.84,26.84,2600,20.711475451138,20.711475451138,20.711475451138,20.711475451138,3369.33986980467,0.0,1.0
2012-12-07,26.940001,26.940001,26.870001,26.940001,7700,20.7886426738127,20.7886426738127,20.7346261581056,20.7886426738127,9978.42961442154,0.0,1.0
2012-12-10,27.0,27.059999,26.879999,26.879999,5300,20.8349417727543,20.881240871696,20.7423412598776,20.7423412598776,6868.26973460184,0.0,1.0
2012-12-11,27.17,27.27,27.17,27.27,1000,20.9661247394717,21.0432911904819,20.9661247394717,21.0432911904819,1295.89994992487,0.0,1.0
2012-12-12,27.15,27.379999,27.15,27.27,26100,20.9506914492696,21.1281735149286,20.9506914492696,21.0432911904819,33822.9886930393,0.0,1.0
2012-12-13,27.02,27.24,27.02,27.15,2300,20.8503750629564,21.0201412551788,20.8503750629564,20.9506914492696,2980.56988482721,0.0,1.0
2012-12-14,26.99,27.0,26.99,27.0,400,20.8272251276533,20.8349417727543,20.8272251276533,20.8349417727543,518.35997996995,0.0,1.0
2012-12-17,27.15,27.23,27.02,27.02,1300,20.9506914492696,21.0124246100778,20.8503750629564,20.8503750629564,1684.66993490234,0.0,1.0
2012-12-18,27.549999,27.549999,27.549999,27.549999,100,21.2593564816459,21.2593564816459,21.2593564816459,21.2593564816459,129.589994992488,0.0,1.0
2012-12-19,27.51,27.58,27.51,27.559999,700,21.2284906729064,21.2825071886135,21.2284906729064,21.267073126747,907.12996494741,0.0,1.0
2012-12-20,27.6,27.6,27.42,27.42,1600,21.2979404788156,21.2979404788156,21.1590408669972,21.1590408669972,2073.43991987979,0.0,1.0
2012-12-21,26.98,27.16,26.98,27.0,2800,20.9901775222516,21.1302157711028,20.9901775222516,21.0057373276795,3599.01672674831,0.22117,1.0
2012-12-24,27.030001,27.08,27.0,27.0,1500,21.0290778138116,21.0679765493911,21.0057373276795,21.0057373276795,1928.04467504374,0.0,1.0
2012-12-26,26.91,26.91,26.91,26.91,200,20.9357182032539,20.9357182032539,20.9357182032539,20.9357182032539,257.072623339165,0.0,1.0
2012-12-27,26.700001,26.940001,26.700001,26.92,2000,20.7723410242511,20.959058689386,20.7723410242511,20.9434981059678,2570.72623339166,0.0,1.0
2012-12-28,26.76,26.809999,26.75,26.809999,1800,20.8190196625445,20.8579183981241,20.8112397598306,20.8579183981241,2313.6536100525,0.0,1.0
2012-12-31,26.639999,26.639999,26.620001,26.629999,2600,20.7256600519868,20.7256600519868,20.7101018025394,20.7178801492729,3341.94410340916,0.0,1.0
2013-01-02,27.51,27.51,27.5,27.5,1100,21.4025123660912,21.4025123660912,21.3947324633772,21.3947324633772,1413.89942836541,0.0,1.0
2013-01-03,27.620001,27.68,27.610001,27.68,6000,21.488092073935,21.5347707122284,21.480312171221,21.5347707122284,7712.17870017496,0.0,1.0
2013-01-04,27.799999,27.799999,27.719999,27.719999,1600,21.6281287668056,21.6281287668056,21.565889545094,21.565889545094,2056.58098671333,0.0,1.0
2013-01-07,27.799999,27.799999,27.799999,27.799999,0,21.6281287668056,21.6281287668056,21.6281287668056,21.6281287668056,0,0.0,1.0
2013-01-08,27.59,27.59,27.58,27.58,2600,21.4647515878028,21.4647515878028,21.4569716850889,21.4569716850889,3341.94410340916,0.0,1.0
2013-01-09,27.73,27.73,27.73,27.73,300,21.5736702257982,21.5736702257982,21.5736702257982,21.5736702257982,385.608935008749,0.0,1.0
2013-01-10,27.959999,27.959999,27.940001,27.940001,200,21.7526072102289,21.7526072102289,21.7370489607816,21.7370489607816,257.072623339166,0.0,1.0
2013-01-11,27.889999,27.91,27.860001,27.879999,1900,21.6981478912312,21.7137084746494,21.6748097390699,21.6903679885173,2442.18992172208,0.0,1.0
2013-01-14,27.969999,27.969999,27.83,27.83,800,21.7603871129429,21.7603871129429,21.6514692529378,21.6514692529378,1028.29049335666,0.0,1.0
2013-01-15,27.950001,27.950001,27.950001,27.950001,200,21.7448288634955,21.7448288634955,21.7448288634955,21.7448288634955,257.072623339166,0.0,1.0
2013-01-16,27.940001,27.950001,27.940001,27.950001,1300,21.7370489607816,21.7448288634955,21.7370489607816,21.7448288634955,1670.97205170457,0.0,1.0
2013-01-17,28.120001,28.16,28.07,28.07,12400,21.8770872096327,21.9082060424983,21.8381869180727,21.8381869180727,15938.5026470283,0.0,1.0
2013-01-18,28.110001,28.110001,27.99,27.99,4500,21.8693073069188,21.8693073069188,21.7759476963611,21.7759476963611,5784.13402513123,0.0,1.0
2013-01-22,28.24,28.24,28.219999,28.219999,2000,21.9704452642099,21.9704452642099,21.9548846807918,21.9548846807918,2570.72623339166,0.0,1.0
2013-01-23,28.299999,28.299999,28.299999,28.299999,100,22.0171239025034,22.0171239025034,22.0171239025034,22.0171239025034,128.536311669583,0.0,1.0
2013-01-24,28.43,28.530001,28.43,28.49,28800,22.1182634157751,22.1960632209049,22.1182634157751,22.1649428320588,37018.4577608399,0.0,1.0
2013-01-25,28.5,28.52,28.459999,28.51,36700,22.1727227347728,22.1882825402007,22.1416023459267,22.1805026374867,47172.8263827369,0.0,1.0
2013-01-28,28.57,28.6,28.43,28.540001,5000,22.2271820537705,22.2505217619123,22.1182634157751,22.2038431236189,6426.81558347914,0.0,1.0
2013-01-29,28.75,28.76,28.549999,28.549999,7200,22.3672203026217,22.3750002053356,22.2116214703523,22.2116214703523,9254.61444020995,0.0,1.0
2013-01-30,28.59,28.719999,28.59,28.690001,900,22.2427418591984,22.3438798164895,22.2427418591984,22.3205416643282,1156.82680502624,0.0,1.0
2013-01-31,28.6,28.6,28.59,28.59,700,22.2505217619123,22.2505217619123,22.2427418591984,22.2427418591984,899.754181687082,0.0,1.0
2013-02-01,28.82,28.85,28.74,28.74,3100,22.4216796216194,22.4450193297612,22.3594403999077,22.3594403999077,3984.62566175706,0.0,1.0
2013-02-04,28.549999,28.549999,28.549999,28.549999,1100,22.2116214703523,22.2116214703523,22.2116214703523,22.2116214703523,1413.89942836541,0.0,1.0
2013-02-05,28.66,28.809999,28.66,28.809999,107300,22.2972011781961,22.4138989409151,22.2972011781961,22.4138989409151,137919.462421462,0.0,1.0
2013-02-06,28.76,28.76,28.67,28.76,600,22.3750002053356,22.3750002053356,22.30498108091,22.3750002053356,771.217870017498,0.0,1.0
2013-02-07,28.73,28.73,28.73,28.73,600,22.3516604971938,22.3516604971938,22.3516604971938,22.3516604971938,771.217870017496,0.0,1.0
2013-02-08,28.809999,28.83,28.799999,28.809999,1200,22.4138989409151,22.4294595243333,22.4061190382012,22.4138989409151,1542.435740035,0.0,1.0
2013-02-11,28.860001,28.860001,28.809999,28.809999,1100,22.4528000104654,22.4528000104654,22.4138989409151,22.4138989409151,1413.89942836541,0.0,1.0
2013-02-12,28.940001,28.940001,28.91,28.91,500,22.5150392321771,22.5150392321771,22.4916987460449,22.4916987460449,642.681558347914,0.0,1.0
2013-02-13,28.93,29.040001,28.93,29.040001,600,22.5072585514729,22.5928382593166,22.5072585514729,22.5928382593166,771.217870017496,0.0,1.0
2013-02-14,29.01,29.02,29.01,29.02,3100,22.5694977731845,22.5772776758985,22.5694977731845,22.5772776758985,3984.62566175707,0.0,1.0
2013-02-15,29.0,29.120001,29.0,29.120001,1000,22.5617178704705,22.6550774810283,22.5617178704705,22.6550774810283,1285.36311669583,0.0,1.0
2013-02-19,29.1,29.129999,29.1,29.129999,1800,22.6395168976101,22.6628558277617,22.6395168976101,22.6628558277617,2313.65361005249,0.0,1.0
2013-02-20,29.129999,29.129999,29.129999,29.129999,100,22.6628558277617,22.6628558277617,22.6628558277617,22.6628558277617,128.536311669583,0.0,1.0
2013-02-21,29.129999,29.129999,29.129999,29.129999,0,22.6628558277617,22.6628558277617,22.6628558277617,22.6628558277617,0,0.0,1.0
2013-02-22,28.93,28.93,28.82,28.85,1200,22.5072585514729,22.5072585514729,22.4216796216194,22.4450193297612,1542.43574003499,0.0,1.0
2013-02-25,28.66,29.09,28.66,29.040001,1500,22.2972011781961,22.6317369948961,22.2972011781961,22.5928382593166,1928.04467504374,0.0,1.0
2013-02-26,28.73,28.74,28.559999,28.66,1100,22.3516604971938,22.3594403999077,22.2194013730662,22.2972011781961,1413.89942836541,0.0,1.0
2013-02-27,29.059999,29.09,29.059999,29.09,1600,22.608396508764,22.6317369948961,22.608396508764,22.6317369948961,2056.58098671333,0.0,1.0
2013-02-28,29.040001,29.280001,29.040001,29.280001,1900,22.5928382593166,22.7795559244516,22.5928382593166,22.7795559244516,2442.18992172208,0.0,1.0
2013-03-01,29.040001,29.040001,29.040001,29.040001,0,22.5928382593166,22.5928382593166,22.5928382593166,22.5928382593166,0,0.0,1.0
2013-03-04,29.389999,29.389999,29.16,29.16,2300,22.8651332983245,22.8651332983245,22.6861963138938,22.6861963138938,2956.33516840041,0.0,1.0
2013-03-05,29.700001,29.700001,29.5,29.5,1200,23.1063118384377,23.1063118384377,22.9507130061683,22.9507130061683,1542.43574003499,0.0,1.0
2013-03-06,29.77,29.77,29.690001,29.690001,13300,23.1607703794451,23.1607703794451,23.0985319357237,23.0985319357237,17095.3294520545,0.0,1.0
2013-03-07,29.799999,29.809999,29.74,29.77,8700,23.1841093095967,23.1918892123107,23.1374306713032,23.1607703794451,11182.6591152537,0.0,1.0
2013-03-08,29.92,29.940001,29.92,29.940001,1000,23.2774689201544,23.2930295035726,23.2774689201544,23.2930295035726,1285.36311669583,0.0,1.0
2013-03-11,30.0,30.01,29.93,29.93,1600,23.3397081418661,23.34748804458,23.2852488228684,23.2852488228684,2056.58098671332,0.0,1.0
2013-03-12,30.0,30.0,30.0,30.0,200,23.3397081418661,23.3397081418661,23.3397081418661,23.3397081418661,257.072623339166,0.0,1.0
2013-03-13,30.07,30.08,29.959999,29.959999,2700,23.3941674608638,23.4019473635777,23.30858775302,23.30858775302,3470.48041507873,0.0,1.0
2013-03-14,30.07,30.07,30.07,30.07,0,23.3941674608638,23.3941674608638,23.3941674608638,23.3941674608638,0,0.0,1.0
2013-03-15,30.01,30.030001,30.01,30.030001,3000,23.4526023101483,23.4682329498952,23.4526023101483,23.4682329498952,3838.80640661538,0.13511,1.0
2013-03-18,29.93,29.959999,29.91,29.91,1500,23.3900828771322,23.4135268830203,23.3744530188782,23.3744530188782,1919.40320330769,0.0,1.0
2013-03-19,29.790001,29.790001,29.790001,29.790001,4600,23.280674650847,23.280674650847,23.280674650847,23.280674650847,5886.16982347693,0.0,1.0
2013-03-20,30.07,30.07,29.98,29.98,3100,23.4994918849103,23.4994918849103,23.4291575227673,23.4291575227673,3966.76662016924,0.0,1.0
2013-03-21,29.85,29.889999,29.780001,29.780001,3600,23.3275634441162,23.3588223791313,23.27285972172,23.27285972172,4606.56768793846,0.0,1.0
2013-03-22,29.950001,29.99,29.950001,29.99,1000,23.4057135168792,23.4369724518943,23.4057135168792,23.4369724518943,1279.60213553846,0.0,1.0
2013-03-25,29.98,30.01,29.9,30.01,600,23.4291575227673,23.4526023101483,23.3666380897512,23.4526023101483,767.761281323076,0.0,1.0
2013-03-26,30.18,30.18,30.08,30.08,15200,23.5854561053074,23.5854561053074,23.5073068140373,23.5073068140373,19449.9524601846,0.0,1.0
2013-03-27,30.15,30.15,30.15,30.15,100,23.5620113179264,23.5620113179264,23.5620113179264,23.5620113179264,127.960213553846,0.0,1.0
2013-03-28,30.26,30.27,30.129999,30.139999,2900,23.6479755383235,23.6557904674505,23.5463806781795,23.5541956073065,3710.84619306153,0.0,1.0
2013-04-01,30.219999,30.219999,30.139999,30.139999,900,23.6167150403225,23.6167150403225,23.5541956073065,23.5541956073065,1151.64192198462,0.0,1.0
2013-04-02,30.43,30.440001,30.4,30.440001,900,23.7808293334826,23.7886450441025,23.7573845461016,23.7886450441025,1151.64192198461,0.0,1.0
2013-04-03,30.139999,30.450001,30.139999,30.450001,1900,23.5541956073065,23.7964599732295,23.5541956073065,23.7964599732295,2431.24405752307,0.0,1.0
2013-04-04,30.25,30.25,30.17,30.24,1800,23.6401606091965,23.6401606091965,23.5776411761804,23.6323456800695,2303.28384396923,0.0,1.0
2013-04-05,30.049999,30.059999,29.549999,29.940001,2100,23.4838612451634,23.4916761742904,23.0931147888131,23.3978985877522,2687.16448463077,0.0,1.0
2013-04-08,30.200001,30.200001,30.040001,30.040001,2200,23.6010867450543,23.6010867450543,23.4760478790222,23.4760478790222,2815.12469818462,0.0,1.0
2013-04-09,30.51,30.51,30.51,30.51,100,23.8433487664986,23.8433487664986,23.8433487664986,23.8433487664986,127.960213553846,0.0,1.0
2013-04-10,30.75,30.75,30.49,30.49,20600,24.0309070655468,24.0309070655468,23.8277189082446,23.8277189082446,26359.8039920923,0.0,1.0
2013-04-11,30.85,30.959999,30.67,30.67,25700,24.1090563568169,24.195019795721,23.9683876325308,23.9683876325308,32885.7748833384,0.0,1.0
2013-04-12,30.780001,30.82,30.690001,30.82,5600,24.0543526344207,24.0856115694359,23.9840182722777,24.0856115694359,7165.7719590154,0.0,1.0
2013-04-15,30.23,30.709999,30.23,30.639999,27100,23.6245307509424,23.9996465675459,23.6245307509424,23.9449420636568,34677.2178730924,0.0,1.0
2013-04-16,30.549999,30.549999,30.309999,30.32,20100,23.8746077015138,23.8746077015138,23.6870494024656,23.6948651130855,25720.002924323,0.0,1.0
2013-04-17,30.17,30.440001,30.17,30.33,12800,23.5776411761804,23.7886450441025,23.5776411761804,23.7026800422125,16378.9073348923,0.0,1.0
2013-04-18,30.139999,30.219999,30.049999,30.219999,3100,23.5541956073065,23.6167150403225,23.4838612451634,23.6167150403225,3966.76662016922,0.0,1.0
2013-04-19,30.290001,30.290001,30.290001,30.290001,200,23.6714211071974,23.6714211071974,23.6714211071974,23.6714211071974,255.920427107692,0.0,1.0
2013-04-22,30.48,30.48,30.32,30.35,6500,23.8199039791176,23.8199039791176,23.6948651130855,23.7183099004665,8317.41388100001,0.0,1.0
2013-04-23,30.719999,30.83,30.700001,30.77,8200,24.0074614966729,24.0934264985629,23.9918332014047,24.0465369238008,10492.7375114154,0.0,1.0
2013-04-24,30.790001,30.790001,30.690001,30.719999,700,24.0621675635478,24.0621675635478,23.9840182722777,24.0074614966729,895.721494876921,0.0,1.0
2013-04-25,30.91,30.969999,30.91,30.969999,400,24.1559459315789,24.2028347248481,24.1559459315789,24.2028347248481,511.840854215385,0.0,1.0
2013-04-26,30.889999,30.91,30.77,30.860001,3100,24.140315291832,24.1559459315789,24.0465369238008,24.1168720674368,3966.76662016923,0.0,1.0
2013-04-29,30.969999,31.040001,30.889999,30.889999,4400,24.2028347248481,24.2575407917229,24.140315291832,24.140315291832,5630.24939636922,0.0,1.0
2013-04-30,30.969999,30.969999,30.92,30.959999,4400,24.2028347248481,24.2028347248481,24.1637608607059,24.195019795721,5630.24939636922,0.0,1.0
2013-05-01,30.92,30.969999,30.92,30.969999,2500,24.1637608607059,24.2028347248481,24.1637608607059,24.2028347248481,3199.00533884616,0.0,1.0
2013-05-02,30.969999,31.01,30.969999,31.01,1300,24.2028347248481,24.234095222849,24.2028347248481,24.234095222849,1663.4827762,0.0,1.0
2013-05-03,31.33,31.360001,31.309999,31.32,1300,24.4841729549132,24.5076185237872,24.4685423151663,24.4763580257862,1663.4827762,0.0,1.0
2013-05-06,31.360001,31.360001,31.280001,31.33,3800,24.5076185237872,24.5076185237872,24.4450990907711,24.4841729549132,4862.48811504614,0.0,1.0
2013-05-07,31.450001,31.5,31.379999,31.379999,2000,24.5779528859302,24.6170267500723,24.5232468190553,24.5232468190553,2559.20427107693,0.0,1.0
2013-05-08,31.5,31.549999,31.469999,31.469999,1600,24.6170267500723,24.6561006142145,24.5935811811984,24.5935811811984,2047.36341686154,0.0,1.0
2013-05-09,31.57,31.700001,31.57,31.68,3800,24.6717312539614,24.7733261141054,24.6717312539614,24.7576954743585,4862.48811504615,0.0,1.0
2013-05-10,31.66,31.66,31.66,31.66,200,24.7420656161045,24.7420656161045,24.7420656161045,24.7420656161045,255.920427107692,0.0,1.0
2013-05-13,31.65,31.65,31.65,31.65,2500,24.7342506869775,24.7342506869775,24.7342506869775,24.7342506869775,3199.00533884615,0.0,1.0
2013-05-14,31.98,31.98,31.870001,31.870001,4100,24.9921433481687,24.9921433481687,24.9061799092645,24.9061799092645,5246.36875570769,0.0,1.0
2013-05-15,32.23,32.32,32.23,32.310001,600,25.1875165763439,25.2578509384869,25.1875165763439,25.2500367908528,767.761281323076,0.0,1.0
2013-05-16,32.169998,32.18,32.169998,32.18,2300,25.140625438596,25.1484419307088,25.140625438596,25.1484419307088,2943.08491173846,0.0,1.0
2013-05-17,32.400002,32.400002,32.220001,32.23,3000,25.3203719344888,25.3203719344888,25.1797024287098,25.1875165763439,3838.80640661539,0.0,1.0
2013-05-20,32.419998,32.43,32.330002,32.330002,900,25.3359986667712,25.343815158884,25.2656674305998,25.2656674305998,1151.64192198461,0.0,1.0
2013-05-21,32.5,32.57,32.450001,32.459999,2700,25.3985196627731,25.4532241666621,25.3594457986309,25.3672591647721,3454.92576595384,0.0,1.0
2013-05-22,32.349998,32.75,32.349998,32.599998,3500,25.2812941628821,25.5938928909482,25.2812941628821,25.4766673910573,4478.60747438462,0.0,1.0
2013-05-23,32.18,32.18,31.940001,32.009998,1700,25.1484419307088,25.1484419307088,24.9608844131536,25.0155865725639,2175.32363041539,0.0,1.0
2013-05-24,32.16,32.169998,32.09,32.09,3100,25.1328120724548,25.140625438596,25.0781075685658,25.0781075685658,3966.76662016923,0.0,1.0
2013-05-28,32.450001,32.669998,32.380001,32.59,3700,25.3594457986309,25.5313718949463,25.3047412947419,25.4688540249161,4734.52790149231,0.0,1.0
2013-05-29,32.380001,32.380001,32.169998,32.220001,1900,25.3047412947419,25.3047412947419,25.140625438596,25.1797024287098,2431.24405752307,0.0,1.0
2013-05-30,32.549999,32.549999,32.5,32.5,400,25.4375935269152,25.4375935269152,25.3985196627731,25.3985196627731,511.840854215384,0.0,1.0
2013-05-31,32.209999,32.400002,32.209999,32.369999,1000,25.1718859365969,25.3203719344888,25.1718859365969,25.2969248026291,1279.60213553846,0.0,1.0
2013-06-03,32.189999,32.189999,31.93,32.040001,7000,25.1562560783429,25.1562560783429,24.9530687025336,25.0390337044236,8957.21494876924,0.0,1.0
2013-06-04,32.080002,32.349998,31.950001,32.23,3700,25.0702942024246,25.2812941628821,24.9686993422806,25.1875165763439,4734.5279014923,0.0,1.0
2013-06-05,31.74,31.969999,31.66,31.969999,1600,24.8045850491205,24.9843276375488,24.7420656161045,24.9843276375488,2047.36341686154,0.0,1.0
2013-06-06,31.82,31.83,31.469999,31.690001,7000,24.8671044821366,24.8749194112636,24.5935811811984,24.7655111849784,8957.21494876922,0.0,1.0
2013-06-07,32.369999,32.369999,32.060001,32.07,3900,25.2969248026291,25.2969248026291,25.0546635626777,25.0624777103118,4990.44832859999,0.0,1.0
2013-06-10,32.34,32.439999,32.290001,32.419998,1400,25.2734807967409,25.3516293065181,25.2344069325988,25.3359986667712,1791.44298975385,0.0,1.0
2013-06-11,32.200001,32.200001,32.18,32.18,600,25.1640725704558,25.1640725704558,25.1484419307088,25.1484419307088,767.761281323075,0.0,1.0
2013-06-12,31.83,32.41,31.83,32.360001,3100,24.8749194112636,25.32818530063,24.8749194112636,25.2891114364879,3966.76662016923,0.0,1.0
2013-06-13,32.189999,32.189999,31.76,31.85,2300,25.1562560783429,25.1562560783429,24.8202149073745,24.8905492695176,2943.08491173846,0.0,1.0
2013-06-14,32.02,32.099998,32.02,32.099998,1100,25.0234030646767,25.0859209347069,25.0234030646767,25.0859209347069,1407.56234909231,0.0,1.0
2013-06-17,32.389999,32.419998,32.279999,32.279999,7500,25.3125546608831,25.3359986667712,25.226590440486,25.226590440486,9597.01601653845,0.0,1.0
2013-06-18,32.59,32.59,32.310001,32.310001,5900,25.4688540249161,25.4688540249161,25.2500367908528,25.2500367908528,7549.65259967693,0.0,1.0
2013-06-19,32.200001,32.549999,32.200001,32.549999,5900,25.1640725704558,25.4375935269152,25.1640725704558,25.4375935269152,7549.65259967691,0.0,1.0
2013-06-20,31.33,31.84,31.26,31.84,2200,24.4841729549132,24.8827343403906,24.4294684510242,24.8827343403906,2815.12469818462,0.0,1.0
2013-06-21,31.469999,31.469999,31.33,31.34,3400,24.7032871562833,24.7032871562833,24.5933908865506,24.6012406761729,4331.32626937808,0.14038,1.0
2013-06-24,31.049999,31.190001,30.860001,31.190001,4800,24.3735959921483,24.4834946168179,24.2244515592832,24.4834946168179,6114.81355676904,0.0,1.0
2013-06-25,31.25,31.25,31.16,31.16,1400,24.5305925695725,24.5305925695725,24.4599444629721,24.4599444629721,1783.48728739097,0.0,1.0
2013-06-26,31.549999,31.620001,31.549999,31.620001,4400,24.7660854732614,24.8210355705752,24.7660854732614,24.8210355705752,5605.24576037163,0.0,1.0
2013-06-27,32.0,32.0,31.889999,31.93,4100,25.1193267912423,25.1193267912423,25.0329783204184,25.0643782638864,5223.06991307355,0.0,1.0
2013-06-28,32.0,32.0,32.0,32.0,0,25.1193267912423,25.1193267912423,25.1193267912423,25.1193267912423,0,0.0,1.0
2013-07-01,31.959999,32.09,31.91,32.09,3900,25.0879268477742,25.1899748978426,25.0486786846419,25.1899748978426,4968.28601487486,0.0,1.0
2013-07-02,31.860001,32.029999,31.76,32.029999,4500,25.0094305215095,25.1428753751301,24.9309318403079,25.1428753751301,5732.63770947099,0.0,1.0
2013-07-03,31.950001,31.950001,31.700001,31.700001,600,25.0800786281099,25.0800786281099,24.8838338875533,24.8838338875533,764.351694596131,0.0,1.0
2013-07-05,32.119999,32.119999,32.119999,32.119999,1100,25.2135234817304,25.2135234817304,25.2135234817304,25.2135234817304,1401.31144009291,0.0,1.0
2013-07-08,32.509998,32.509998,32.450001,32.450001,2400,25.5196644920197,25.5196644920197,25.4725681092231,25.4725681092231,3057.40677838453,0.0,1.0
2013-07-09,32.669998,32.669998,32.630001,32.630001,1700,25.645261125976,25.645261125976,25.6138643224238,25.6138643224238,2165.66313468903,0.0,1.0
2013-07-10,32.599998,32.599998,32.599998,32.599998,1000,25.5903125986201,25.5903125986201,25.5903125986201,25.5903125986201,1273.91949099355,0.0,1.0
2013-07-11,33.049999,33.049999,32.790001,32.810001,3100,25.9435539166009,25.9435539166009,25.73946095638,25.7551605356245,3949.15042208001,0.0,1.0
2013-07-12,33.049999,33.060001,33.009998,33.049999,1000,25.9435539166009,25.9514052761811,25.9121539731329,25.9435539166009,1273.91949099355,0.0,1.0
2013-07-15,33.189999,33.220001,33.150002,33.150002,1700,26.0534509713126,26.0770019101373,26.0220541677604,26.0220541677604,2165.66313468904,0.0,1.0
2013-07-16,32.950001,33.200001,32.93,33.200001,8100,25.8650575903362,26.0613023308928,25.8493572261127,26.0613023308928,10318.7478770478,0.0,1.0
2013-07-17,33.009998,33.150002,33.009998,33.07,4000,25.9121539731329,26.0220541677604,25.9121539731329,25.9592542808244,5095.67796397421,0.0,1.0
2013-07-18,33.360001,33.419998,33.32,33.32,2000,26.186898964849,26.2339953476457,26.155499021381,26.155499021381,2547.8389819871,0.0,1.0
2013-07-19,33.48,33.490002,33.450001,33.459999,2200,26.2810956553372,26.2889470149174,26.2575470714494,26.2653952911137,2802.62288018581,0.0,1.0
2013-07-22,33.57,33.580002,33.5,33.5,5200,26.3517437619376,26.3595951215178,26.2967952345817,26.2967952345817,6624.38135316646,0.0,1.0
2013-07-23,33.66,33.66,33.57,33.639999,4400,26.4223918685379,26.4223918685379,26.3517437619376,26.4066915043145,5605.24576037163,0.0,1.0
2013-07-24,33.43,33.5,33.43,33.5,700,26.2418467072259,26.2967952345817,26.2418467072259,26.2967952345817,891.743643695485,0.0,1.0
2013-07-25,33.540001,33.540001,33.369999,33.369999,2200,26.3281951780497,26.3281951780497,26.1947471845133,26.1947471845133,2802.62288018582,0.0,1.0
2013-07-26,33.549999,33.549999,33.380001,33.48,4200,26.3360433977141,26.3360433977141,26.2025985440935,26.2810956553372,5350.46186217291,0.0,1.0
2013-07-29,33.490002,33.509998,33.41,33.48,1600,26.2889470149174,26.3046434542461,26.2261471279814,26.2810956553372,2038.27118558968,0.0,1.0
2013-07-30,33.5,33.580002,33.400002,33.580002,5300,26.2967952345817,26.3595951215178,26.218298908317,26.3595951215178,6751.77330226583,0.0,1.0
2013-07-31,33.5,33.5,33.5,33.5,0,26.2967952345817,26.2967952345817,26.2967952345817,26.2967952345817,0,0.0,1.0
2013-08-01,33.950001,33.959999,33.860001,33.900002,2800,26.6500365525625,26.6578847722269,26.5793884459622,26.6107883894302,3566.97457478195,0.0,1.0
2013-08-02,33.98,33.98,33.869999,33.869999,2800,26.6735851364504,26.6735851364504,26.5872366656265,26.5872366656265,3566.97457478194,0.0,1.0
2013-08-05,33.939999,34.009998,33.860001,33.91,6800,26.6421851929823,26.6971329353592,26.5793884459622,26.6186366090945,8662.65253875617,0.0,1.0
2013-08-06,33.75,34.080002,33.689999,34.080002,10600,26.4930399751383,26.7520846026309,26.4459404524258,26.7520846026309,13503.5466045316,0.0,1.0
2013-08-07,33.639999,33.650002,33.5,33.599998,4800,26.4066915043145,26.4145436488736,26.2967952345817,26.3752915608464,6114.81355676904,0.0,1.0
2013-08-08,33.75,33.759998,33.599998,33.709999,1200,26.4930399751383,26.5008881948027,26.3752915608464,26.4616400316703,1528.70338919226,0.0,1.0
2013-08-09,33.639999,33.68,33.630001,33.630001,1400,26.4066915043145,26.4380914477825,26.3988432846501,26.3988432846501,1783.48728739097,0.0,1.0
2013-08-12,33.57,33.619999,33.509998,33.599998,9000,26.3517437619376,26.3909919250699,26.3046434542461,26.3752915608464,11465.2754189419,0.0,1.0
2013-08-13,33.709999,33.720001,33.490002,33.59,2700,26.4616400316703,26.4694913912505,26.2889470149174,26.3674433411821,3439.58262568259,0.0,1.0
2013-08-14,33.490002,33.580002,33.48,33.580002,3500,26.2889470149174,26.3595951215178,26.2810956553372,26.3595951215178,4458.71821847743,0.0,1.0
2013-08-15,32.970001,33.07,32.91,33.049999,2500,25.8807571695807,25.9592542808244,25.8336576468682,25.9435539166009,3184.79872748388,0.0,1.0
2013-08-16,32.779999,32.950001,32.77,32.950001,700,25.7316095967998,25.8650575903362,25.7237605921565,25.8650575903362,891.743643695486,0.0,1.0
2013-08-19,32.740002,32.900002,32.740002,32.860001,2700,25.7002127932476,25.8258094272039,25.7002127932476,25.7944094837358,3439.58262568259,0.0,1.0
2013-08-20,32.57,32.66,32.57,32.66,300,25.5667647997113,25.6374129063116,25.5667647997113,25.6374129063116,382.175847298065,0.0,1.0
2013-08-21,32.740002,32.889999,32.529999,32.66,3900,25.7002127932476,25.8179572826447,25.5353648562432,25.6374129063116,4968.28601487486,0.0,1.0
2013-08-22,32.799999,32.799999,31.82,31.82,2000,25.7473091760443,25.7473091760443,24.9780305780415,24.9780305780415,2547.83898198711,0.0,1.0
2013-08-23,32.799999,32.799999,32.799999,32.799999,0,25.7473091760443,25.7473091760443,25.7473091760443,25.7473091760443,0,0.0,1.0
2013-08-26,32.939999,32.990002,32.939999,32.990002,3900,25.857206230756,25.8964575338042,25.857206230756,25.8964575338042,4968.28601487486,0.0,1.0
2013-08-27,32.16,32.459999,32.16,32.43,4200,25.2449234251985,25.4804163288874,25.2449234251985,25.4568677449996,5350.46186217291,0.0,1.0
2013-08-28,32.349998,32.349998,32.279999,32.32,900,25.3940678580635,25.3940678580635,25.3391201156867,25.3705200591547,1146.5275418942,0.0,1.0
2013-08-29,32.369999,32.490002,32.369999,32.490002,1100,25.409768222287,25.5039680526911,25.409768222287,25.5039680526911,1401.31144009291,0.0,1.0
2013-08-30,32.169998,32.169998,32.169998,32.169998,200,25.2527716448628,25.2527716448628,25.2527716448628,25.2527716448628,254.78389819871,0.0,1.0
2013-09-03,32.5,32.5,32.5,32.5,1800,25.5118162723554,25.5118162723554,25.5118162723554,25.5118162723554,2293.05508378839,0.0,1.0
2013-09-04,32.650002,32.650002,32.639999,32.639999,900,25.6295646866473,25.6295646866473,25.6217125420881,25.6217125420881,1146.5275418942,0.0,1.0
2013-09-05,32.790001,32.810001,32.740002,32.740002,1000,25.73946095638,25.7551605356245,25.7002127932476,25.7002127932476,1273.91949099355,0.0,1.0
2013-09-06,32.73,32.869999,32.57,32.57,10000,25.6923614336675,25.8022577034002,25.5667647997113,25.5667647997113,12739.1949099355,0.0,1.0
2013-09-09,33.029999,33.029999,32.799999,32.830002,4300,25.9278543373564,25.9278543373564,25.7473091760443,25.770860899848,5477.85381127227,0.0,1.0
2013-09-10,33.279999,33.299999,33.259998,33.259998,1100,26.124099077913,26.1397986571575,26.1083987136895,26.1083987136895,1401.3114400929,0.0,1.0
2013-09-11,33.389999,33.43,33.310001,33.32,1700,26.2104467637579,26.2418467072259,26.1476500167377,26.155499021381,2165.66313468903,0.0,1.0
2013-09-12,33.439999,33.439999,33.419998,33.43,4500,26.2496957118692,26.2496957118692,26.2339953476457,26.2418467072259,5732.63770947098,0.0,1.0
2013-09-13,33.540001,33.540001,33.540001,33.540001,200,26.3281951780497,26.3281951780497,26.3281951780497,26.3281951780497,254.783898198711,0.0,1.0
2013-09-16,33.810001,33.98,33.810001,33.98,1900,26.5401394978509,26.6735851364504,26.5401394978509,26.6735851364504,2420.44703288774,0.0,1.0
2013-09-17,33.869999,33.939999,33.830002,33.919998,7000,26.5872366656265,26.6421851929823,26.5558398620743,26.6264848287589,8917.43643695486,0.0,1.0
2013-09-18,34.139999,34.139999,33.790001,33.810001,2100,26.7991809854276,26.7991809854276,26.5244399186063,26.5401394978509,2675.23093108646,0.0,1.0
2013-09-19,34.119999,34.119999,34.060001,34.119999,3500,26.7834814061831,26.7834814061831,26.7363842384074,26.7834814061831,4458.71821847743,0.0,1.0
2013-09-20,33.810001,34.09,33.810001,34.09,5800,26.6509392783691,26.8716501960353,26.6509392783691,26.8716501960353,7358.01480584815,0.14115,1.0
2013-09-23,33.639999,33.639999,33.509998,33.529999,3300,26.5169341661184,26.5169341661184,26.414460085827,26.4302259959346,4186.45669987912,0.0,1.0
2013-09-24,33.48,33.689999,33.48,33.529999,3900,26.3908139795618,26.5563469707474,26.3908139795618,26.4302259959346,4947.63064531168,0.0,1.0
2013-09-25,33.419998,33.490002,33.389999,33.389999,4100,26.3435170374948,26.3986981169997,26.3198701429735,26.3198701429735,5201.35529378922,0.0,1.0
2013-09-26,33.330002,33.330002,33.299999,33.32,3900,26.272577142187,26.272577142187,26.2489270946414,26.264693004749,4947.6306453117,0.0,1.0
2013-09-27,33.139999,33.16,33.139999,33.16,1400,26.1228061198286,26.1385720299363,26.1228061198286,26.1385720299363,1776.07253934266,0.0,1.0
2013-09-30,32.900002,33.02,32.900002,32.950001,7200,25.9336270223778,26.0282161769752,25.9336270223778,25.9730390387507,9134.08734519083,0.0,1.0
2013-10-01,33.150002,33.23,33.060001,33.060001,2400,26.1306910455227,26.1937499564169,26.0597472089345,26.0597472089345,3044.69578173027,0.0,1.0
2013-10-02,33.080002,33.119999,32.900002,33.029999,7300,26.0755131190422,26.1070409979771,25.9336270223778,26.0360979496449,9260.94966942956,0.0,1.0
2013-10-03,32.860001,33.07,32.799999,33.07,6400,25.9020959904186,26.0676289816042,25.8547990483516,26.0676289816042,8119.18875128071,0.0,1.0
2013-10-04,33.099998,33.099998,33.040001,33.040001,700,26.0912750878694,26.0912750878694,26.0439820870829,26.0439820870829,888.036269671328,0.0,1.0
2013-10-07,32.75,32.950001,32.75,32.91,2800,25.8153870319787,25.9730390387507,25.8153870319787,25.9415080067914,3552.14507868532,0.0,1.0
2013-10-08,32.5,32.84,32.5,32.84,3100,25.6183230088339,25.8863300803109,25.6183230088339,25.8863300803109,3932.73205140159,0.0,1.0
2013-10-09,32.560001,32.59,32.34,32.41,1900,25.6656191626447,25.689266057166,25.4922020340211,25.5473799605017,2410.38416053647,0.0,1.0
2013-10-10,33.240002,33.240002,33.099998,33.099998,2000,26.2016340938549,26.2016340938549,26.0912750878694,26.0912750878694,2537.24648477522,0.0,1.0
2013-10-11,33.52,33.52,33.48,33.509998,600,26.422344223265,26.422344223265,26.3908139795618,26.414460085827,761.173945432567,0.0,1.0
2013-10-14,33.580002,33.68,33.34,33.34,2100,26.4696411653319,26.5484651980777,26.2804581266006,26.2804581266006,2664.10880901399,0.0,1.0
2013-10-15,33.57,33.599998,33.540001,33.549999,1000,26.4617570278939,26.4854031341591,26.4381101333726,26.4459911177862,1268.62324238761,0.0,1.0
2013-10-16,33.849998,33.900002,33.720001,33.720001,2000,26.682467157304,26.7218831149573,26.5799962300369,26.5799962300369,2537.24648477523,0.0,1.0
2013-10-17,34.040001,34.060001,33.810001,33.810001,10600,26.8322381796624,26.848003301514,26.6509392783691,26.6509392783691,13447.4063693087,0.0,1.0
2013-10-18,34.18,34.209999,34.07,34.209999,2400,26.9425932443674,26.9662401388887,26.8558850741837,26.9662401388887,3044.69578173027,0.0,1.0
2013-10-21,34.060001,34.130001,34.060001,34.110001,2200,26.848003301514,26.9031812279945,26.848003301514,26.8874161061429,2790.97113325275,0.0,1.0
2013-10-22,34.439999,34.439999,34.290001,34.389999,4500,27.147539040182,27.147539040182,27.0293022028073,27.108126235553,5708.80459074426,0.0,1.0
2013-10-23,34.240002,34.240002,34.18,34.18,1800,26.9898901864344,26.9898901864344,26.9425932443674,26.9425932443674,2283.5218362977,0.0,1.0
2013-10-24,34.360001,34.360001,34.330002,34.330002,2200,27.0844801292878,27.0844801292878,27.0608332347665,27.0608332347665,2790.97113325275,0.0,1.0
2013-10-25,34.349998,34.380001,34.290001,34.380001,600,27.0765952035938,27.1002452511394,27.0293022028073,27.1002452511394,761.173945432567,0.0,1.0
2013-10-28,34.470001,34.599998,34.470001,34.59,3400,27.1711882994716,27.2736592267386,27.1711882994716,27.265778242325,4313.31902411788,0.0,1.0
2013-10-29,34.740002,34.740002,34.599998,34.599998,1500,27.3840182327241,27.3840182327241,27.2736592267386,27.2736592267386,1902.93486358142,0.0,1.0
2013-10-30,34.52,34.790001,34.52,34.790001,1500,27.2106003158445,27.423430249097,27.2106003158445,27.423430249097,1902.93486358142,0.0,1.0
2013-10-31,34.549999,34.68,34.549999,34.68,700,27.2342472103657,27.3367212906572,27.2342472103657,27.3367212906572,888.036269671331,0.0,1.0
2013-11-01,34.57,34.57,34.5,34.5,1900,27.2500131204734,27.2500131204734,27.1948351939929,27.1948351939929,2410.38416053647,0.0,1.0
2013-11-04,34.610001,34.66,34.349998,34.59,7100,27.2815441524327,27.3209561688056,27.0765952035938,27.265778242325,9007.22502095205,0.0,1.0
2013-11-05,34.610001,34.610001,34.610001,34.610001,2100,27.2815441524327,27.2815441524327,27.2815441524327,27.2815441524327,2664.10880901399,0.0,1.0
2013-11-06,34.68,34.709999,34.66,34.700001,1700,27.3367212906572,27.3603681851785,27.3209561688056,27.3524872007649,2156.65951205894,0.0,1.0
2013-11-07,34.259998,34.630001,34.259998,34.630001,3500,27.0056521552616,27.2973092742843,27.0056521552616,27.2973092742843,4440.18134835665,0.0,1.0
2013-11-08,34.68,34.700001,34.619999,34.619999,5100,27.3367212906572,27.3524872007649,27.2894251368463,27.2894251368463,6469.97853617682,0.0,1.0
2013-11-11,34.830002,34.84,34.779999,34.779999,2100,27.4549612810563,27.4628422654699,27.415546111659,27.415546111659,2664.10880901399,0.0,1.0
2013-11-12,34.669998,34.759998,34.669998,34.759998,400,27.3288371532192,27.3997802015514,27.3288371532192,27.3997802015514,507.449296955045,0.0,1.0
2013-11-13,34.849998,34.849998,34.57,34.57,1000,27.4707232498835,27.4707232498835,27.2500131204734,27.2500131204734,1268.62324238761,0.0,1.0
2013-11-14,35.209999,35.209999,35.029999,35.029999,3400,27.7544962314682,27.7544962314682,27.6126101348039,27.6126101348039,4313.31902411789,0.0,1.0
2013-11-15,35.330002,35.330002,35.23,35.259998,4000,27.849089327346,27.849089327346,27.7702621415759,27.7939082478411,5074.49296955046,0.0,1.0
2013-11-18,35.349998,35.419998,35.330002,35.330002,17200,27.8648512961733,27.9200292226538,27.849089327346,27.849089327346,21820.3197690669,0.0,1.0
2013-11-19,35.23,35.299999,35.130001,35.130001,8800,27.7702621415759,27.8254392798004,27.691437320574,27.691437320574,11163.884533011,0.0,1.0
2013-11-20,35.049999,35.330002,35.049999,35.330002,11300,27.6283752566555,27.849089327346,27.6283752566555,27.849089327346,14335.44263898,0.0,1.0
2013-11-21,35.48,35.48,35.32,35.349998,3800,27.9673261647208,27.9673261647208,27.8412051899081,27.8648512961733,4820.76832107293,0.0,1.0
2013-11-22,35.59,35.599998,35.490002,35.490002,9600,28.0540343349045,28.0619153193181,27.9752103021588,27.9752103021588,12178.7831269211,0.0,1.0
2013-11-25,35.57,35.66,35.48,35.650002,17300,28.0382692130529,28.1092122613851,27.9673261647208,28.1013312769715,21947.1820933057,0.0,1.0
2013-11-26,35.59,35.669998,35.57,35.57,8500,28.0540343349045,28.1170932457987,28.0382692130529,28.0382692130529,10783.2975602947,0.0,1.0
2013-11-27,35.59,35.650002,35.59,35.630001,3400,28.0540343349045,28.1013312769715,28.0540343349045,28.0855653668638,4313.31902411789,0.0,1.0
2013-11-29,35.700001,35.740002,35.650002,35.700001,2600,28.1407432933444,28.1722743253036,28.1013312769715,28.1407432933444,3298.42043020779,0.0,1.0
2013-12-02,35.580002,35.630001,35.580002,35.630001,700,28.0461533504909,28.0855653668638,28.0461533504909,28.0855653668638,888.036269671329,0.0,1.0
2013-12-03,35.259998,35.360001,35.119999,35.34,3800,27.7939082478411,27.8727362218673,27.6835531831361,27.8569703117596,4820.76832107293,0.0,1.0
2013-12-04,35.220001,35.419998,34.939999,35.189999,11900,27.7623803689062,27.9200292226538,27.5416670864718,27.7387311096166,15096.6165844126,0.0,1.0
2013-12-05,34.959999,35.130001,34.959999,35.080002,1400,27.5574322083233,27.691437320574,27.5574322083233,27.6520253042012,1776.07253934266,0.0,1.0
2013-12-06,35.450001,35.52,35.400002,35.400002,3800,27.9436792701995,27.998856408424,27.9042672538266,27.9042672538266,4820.76832107293,0.0,1.0
2013-12-09,35.57,35.619999,35.540001,35.540001,7400,28.0382692130529,28.0776812294258,28.0146223185316,28.0146223185316,9387.81199366835,0.0,1.0
2013-12-10,35.48,35.509998,35.43,35.509998,900,27.9673261647208,27.990972270986,27.9279133600918,27.990972270986,1141.76091814885,0.0,1.0
2013-12-11,35.07,35.389999,35.07,35.389999,900,27.6441411667632,27.8963823281325,27.6441411667632,27.8963823281325,1141.76091814885,0.0,1.0
2013-12-12,34.799999,34.869999,34.779999,34.869999,78600,27.4313112335106,27.4864891599912,27.415546111659,27.4864891599912,99713.7868516665,0.0,1.0
2013-12-13,34.900002,34.919998,34.77,34.77,2500,27.5101392075368,27.5259011763641,27.4076643389893,27.4076643389893,3171.55810596904,0.0,1.0
2013-12-16,35.060001,35.07,35.049999,35.07,3400,27.6362593940935,27.6441411667632,27.6283752566555,27.6441411667632,4313.31902411788,0.0,1.0
2013-12-17,35.040001,35.040001,34.810001,34.849998,6800,27.6204942722419,27.6204942722419,27.4391953709486,27.4707232498835,8626.63804823577,0.0,1.0
2013-12-18,35.18,35.290001,34.779999,34.880001,8700,27.7308493369469,27.8175582953868,27.415546111659,27.4943732974292,11037.0222087722,0.0,1.0
2013-12-19,35.470001,35.490002,35.299999,35.439999,1500,27.9594443920511,27.9752103021588,27.8254392798004,27.9357951327615,1902.93486358142,0.0,1.0
2013-12-20,35.509998,35.59,35.43,35.43,5600,28.1186382277402,28.1819879157772,28.0552917071083,28.0552917071083,7072.03482577689,0.16196,1.0
2013-12-23,35.580002,35.66,35.540001,35.540001,18300,28.174070986438,28.2374175070698,28.1423961424195,28.1423961424195,23110.3995199495,0.0,1.0
2013-12-24,35.639999,35.639999,35.630001,35.630001,400,28.2215796891349,28.2215796891349,28.2136627597957,28.2136627597957,505.14534469835,0.0,1.0
2013-12-26,35.900002,35.900002,35.669998,35.669998,22000,28.4274634037757,28.4274634037757,28.245334436409,28.245334436409,27782.9939584092,0.0,1.0
2013-12-27,35.810001,35.900002,35.810001,35.900002,2300,28.3561959945482,28.4274634037757,28.3561959945482,28.4274634037757,2904.58573201551,0.0,1.0
2013-12-30,35.810001,35.810001,35.810001,35.810001,800,28.3561959945482,28.3561959945482,28.3561959945482,28.3561959945482,1010.2906893967,0.0,1.0
2013-12-31,35.939999,35.990002,35.869999,35.98,6800,28.459135080389,28.4987300211519,28.4037054890964,28.4908099244075,8587.47085987195,0.0,1.0
2014-01-02,35.66,35.860001,35.66,35.799999,2900,28.2374175070698,28.3957885597572,28.2374175070698,28.3482758978037,3662.30374906304,0.0,1.0
2014-01-03,35.759998,35.880001,35.639999,35.779999,11700,28.3166010537852,28.4116255858408,28.2215796891349,28.3324388717201,14775.5013324268,0.0,1.0
2014-01-06,35.799999,35.970001,35.720001,35.970001,4000,28.3482758978037,28.482892203217,28.2849293771719,28.482892203217,5051.45344698351,0.0,1.0
2014-01-07,35.830002,35.889999,35.830002,35.830002,4500,28.3720338124831,28.41954251518,28.3720338124831,28.3720338124831,5682.88512785643,0.0,1.0
2014-01-08,35.849998,35.900002,35.849998,35.900002,5600,28.3878676711615,28.4274634037757,28.3878676711615,28.4274634037757,7072.03482577689,0.0,1.0
2014-01-09,35.939999,35.939999,35.900002,35.900002,5500,28.459135080389,28.459135080389,28.4274634037757,28.4274634037757,6945.74848960231,0.0,1.0
2014-01-10,36.029999,36.029999,35.830002,35.830002,400,28.5304016977652,28.5304016977652,28.3720338124831,28.3720338124831,505.14534469835,0.0,1.0
2014-01-13,35.66,35.82,35.66,35.779999,3900,28.2374175070698,28.3641137157387,28.2374175070698,28.3324388717201,4925.16711080891,0.0,1.0
2014-01-14,35.880001,35.939999,35.759998,35.759998,4900,28.4116255858408,28.459135080389,28.3166010537852,28.3166010537852,6188.03047255478,0.0,1.0
2014-01-15,36.040001,36.040001,36.040001,36.040001,500,28.5383217945096,28.5383217945096,28.5383217945096,28.5383217945096,631.431680872938,0.0,1.0
2014-01-16,35.919998,35.970001,35.919998,35.919998,2000,28.4432972624541,28.482892203217,28.4432972624541,28.4432972624541,2525.72672349175,0.0,1.0
2014-01-17,35.759998,35.959999,35.759998,35.959999,1000,28.3166010537852,28.4749721064726,28.3166010537852,28.4749721064726,1262.86336174588,0.0,1.0
2014-01-21,35.84,35.939999,35.630001,35.93,5700,28.3799507418223,28.459135080389,28.2136627597957,28.4512173591985,7198.32116195148,0.0,1.0
2014-01-22,35.84,35.84,35.84,35.84,58,28.3799507418223,28.3799507418223,28.3799507418223,28.3799507418223,73.2460749812607,0.0,1.0
2014-01-23,35.470001,35.529999,35.259998,35.52,3100,28.0869665511269,28.1344760456751,27.9206754016951,28.1265583244846,3914.87642141221,0.0,1.0
2014-01-24,34.77,35.200001,34.77,35.200001,2700,27.5326698463493,27.8731666989982,27.5326698463493,27.8731666989982,3409.73107671387,0.0,1.0
2014-01-27,34.669998,34.68,34.549999,34.580002,1800,27.4534831322287,27.4614032289731,27.3584617675784,27.3822196822577,2273.15405114257,0.0,1.0
2014-01-28,34.709999,34.709999,34.709999,34.709999,500,27.4851579762472,27.4851579762472,27.4851579762472,27.4851579762472,631.431680872938,0.0,1.0
2014-01-29,34.529999,34.689999,34.330002,34.689999,2300,27.3426247414947,27.4693209501636,27.1842568562126,27.4693209501636,2904.58573201552,0.0,1.0
2014-01-30,34.849998,34.849998,34.549999,34.549999,8900,27.5960163669811,27.5960163669811,27.3584617675784,27.3584617675784,11239.4839195383,0.0,1.0
2014-01-31,34.459999,34.669998,34.459999,34.669998,2400,27.2871951502021,27.4534831322287,27.2871951502021,27.4534831322287,3030.8720681901,0.0,1.0
2014-02-03,33.689999,34.43,33.669998,34.369999,147900,26.6774696459833,27.263440402928,26.6616318280484,27.2159285328259,186777.491202215,0.0,1.0
2014-02-04,33.869999,33.900002,33.75,33.810001,8200,26.8200028807357,26.8437607954151,26.7249815160854,26.7724933861875,10355.4795663162,0.0,1.0
2014-02-05,33.810001,33.91,33.68,33.68,1800,26.7724933861875,26.8516777247543,26.6695519247928,26.6695519247928,2273.15405114258,0.0,1.0
2014-02-06,34.169998,34.169998,34.02,34.02,8700,27.0575574801385,27.0575574801385,26.9387813682141,26.9387813682141,10986.9112471891,0.0,1.0
2014-02-07,34.66,34.66,34.290001,34.400002,23600,27.4455662028895,27.4455662028895,27.1525820121941,27.2396864475052,29803.5753372026,0.0,1.0
2014-02-10,34.630001,34.639999,34.540001,34.540001,2200,27.4218114556154,27.4297283849546,27.3505448382392,27.3505448382392,2778.29939584092,0.0,1.0
2014-02-11,35.169998,35.200001,34.740002,34.740002,60300,27.8494087843188,27.8731666989982,27.5089158909265,27.5089158909265,76150.6607132764,0.0,1.0
2014-02-12,35.080002,35.290001,35.040001,35.16,45200,27.7781453343478,27.9444333163744,27.7464704903293,27.8414918549796,57081.4239509136,0.0,1.0
2014-02-13,35.360001,35.360001,35.040001,35.040001,1500,27.999862907667,27.999862907667,27.7464704903293,27.7464704903293,1894.29504261881,0.0,1.0
2014-02-14,35.59,35.599998,35.529999,35.599998,1800,28.1819879157772,28.1899048451164,28.1344760456751,28.1899048451164,2273.15405114257,0.0,1.0
2014-02-18,35.549999,35.610001,35.529999,35.529999,1200,28.1503130717587,28.1978257337121,28.1344760456751,28.1344760456751,1515.43603409505,0.0,1.0
2014-02-19,35.419998,35.77,35.400002,35.720001,14800,28.0473716103639,28.3245211505296,28.0315377516855,28.2849293771719,18690.377753839,0.0,1.0
2014-02-20,35.540001,35.610001,35.259998,35.32,11900,28.1423961424195,28.1978257337121,27.9206754016951,27.9681880636485,15028.0740047759,0.0,1.0
2014-02-21,35.669998,35.669998,35.57,35.580002,2700,28.245334436409,28.245334436409,28.1661508896936,28.174070986438,3409.73107671386,0.0,1.0
2014-02-24,35.709999,35.830002,35.599998,35.599998,2900,28.2770092804275,28.3720338124831,28.1899048451164,28.1899048451164,3662.30374906304,0.0,1.0
2014-02-25,35.57,35.669998,35.57,35.639999,2500,28.1661508896936,28.245334436409,28.1661508896936,28.2215796891349,3157.15840436468,0.0,1.0
2014-02-26,35.650002,35.689999,35.549999,35.689999,5200,28.2295005777306,28.2611722543439,28.1503130717587,28.2611722543439,6566.88948107855,0.0,1.0
2014-02-27,35.650002,35.68,35.59,35.630001,3800,28.2295005777306,28.2532545331534,28.1819879157772,28.2136627597957,4798.88077463433,0.0,1.0
2014-02-28,35.860001,36.060001,35.860001,36.029999,9900,28.3957885597572,28.5541588205932,28.3957885597572,28.5304016977652,12502.3472812841,0.0,1.0
2014-03-03,35.860001,35.860001,35.860001,35.860001,69,28.3957885597572,28.3957885597572,28.3957885597572,28.3957885597572,87.1375719604653,0.0,1.0
2014-03-04,36.240002,36.240002,35.900002,35.900002,1900,28.696692847197,28.696692847197,28.4274634037757,28.4274634037757,2399.44038731716,0.0,1.0
2014-03-05,36.27,36.310001,36.27,36.310001,1000,28.7204468026198,28.7521216466383,28.7204468026198,28.7521216466383,1262.86336174587,0.0,1.0
2014-03-06,36.400002,36.400002,36.400002,36.400002,400,28.8233890558658,28.8233890558658,28.8233890558658,28.8233890558658,505.145344698351,0.0,1.0
2014-03-07,36.389999,36.389999,36.389999,36.389999,100,28.8154681672701,28.8154681672701,28.8154681672701,28.8154681672701,126.286336174588,0.0,1.0
2014-03-10,36.419998,36.43,36.41,36.43,800,28.8392229145442,28.8471430112886,28.831305985205,28.8471430112886,1010.2906893967,0.0,1.0
2014-03-11,36.470001,36.48,36.470001,36.48,1300,28.8788178553072,28.8867355764977,28.8788178553072,28.8867355764977,1641.72237026964,0.0,1.0
2014-03-12,36.310001,36.34,36.299999,36.299999,1900,28.7521216466383,28.7758763939124,28.7442015498939,28.7442015498939,2399.44038731716,0.0,1.0
2014-03-13,36.049999,36.419998,36.0,36.419998,5000,28.5462387238488,28.8392229145442,28.5066469504911,28.8392229145442,6314.31680872938,0.0,1.0
2014-03-14,35.869999,36.099998,35.869999,36.060001,4300,28.4037054890964,28.5858304972065,28.4037054890964,28.5541588205932,5430.31245550726,0.0,1.0
2014-03-17,36.189999,36.299999,36.189999,36.240002,1100,28.6570979064341,28.7442015498939,28.6570979064341,28.696692847197,1389.14969792046,0.0,1.0
2014-03-18,36.32,36.32,36.32,36.32,200,28.7600393678288,28.7600393678288,28.7600393678288,28.7600393678288,252.572672349175,0.0,1.0
2014-03-19,36.32,36.490002,36.32,36.490002,2200,28.7600393678288,28.8946556732421,28.7600393678288,28.8946556732421,2778.29939584093,0.0,1.0
2014-03-20,36.549999,36.549999,36.389999,36.389999,800,28.942164375939,28.942164375939,28.8154681672701,28.8154681672701,1010.2906893967,0.0,1.0
2014-03-21,36.43,36.650002,36.43,36.540001,2800,28.9500915993451,29.1249221799666,28.9500915993451,29.0375068896558,3523.44308307154,0.13001,1.0
2014-03-24,36.169998,36.200001,36.169998,36.200001,2100,28.7434739294024,28.7673166304251,28.7434739294024,28.7673166304251,2642.58231230365,0.0,1.0
2014-03-25,36.419998,36.419998,36.349998,36.360001,1700,28.9421432376603,28.9421432376603,28.8865158313481,28.8944649877101,2139.23330043629,0.0,1.0
2014-03-26,36.32,36.57,36.32,36.57,1000,28.8626771037116,29.0613464119696,28.8626771037116,29.0613464119696,1258.37252966841,0.0,1.0
2014-03-27,36.150002,36.259998,36.02,36.209999,1000,28.7275835634507,28.8149948803753,28.6242739338021,28.7752618134009,1258.37252966841,0.0,1.0
2014-03-28,36.27,36.48,36.27,36.450001,1700,28.8229432420601,28.9898254609967,28.8229432420601,28.965985938683,2139.23330043629,0.0,1.0
2014-03-31,36.709999,36.709999,36.549999,36.549999,2000,29.1726004299168,29.1726004299168,29.0454520726317,29.0454520726317,2516.74505933681,0.0,1.0
2014-04-01,36.759998,36.759998,36.689999,36.709999,1400,29.2123334968911,29.2123334968911,29.1567068852561,29.1726004299168,1761.72154153577,0.0,1.0
2014-04-02,36.91,36.919998,36.830002,36.830002,1600,29.3315366712003,29.3394818541762,29.2679640819123,29.2679640819123,2013.39604746945,0.0,1.0
2014-04-03,36.91,36.91,36.91,36.91,400,29.3315366712003,29.3315366712003,29.3315366712003,29.3315366712003,503.349011867363,0.0,1.0
2014-04-04,36.75,36.919998,36.75,36.919998,7800,29.2043883139153,29.3394818541762,29.2043883139153,29.3394818541762,9815.30573141356,0.0,1.0
2014-04-07,36.57,36.759998,36.5,36.759998,5500,29.0613464119696,29.2123334968911,29.0057190056573,29.2123334968911,6921.04891317623,0.0,1.0
2014-04-08,36.5,36.5,36.389999,36.48,1500,29.0057190056573,29.0057190056573,28.9183037153466,28.9898254609967,1887.55879450261,0.0,1.0
2014-04-09,36.82,36.82,36.82,36.82,1200,29.2600157202275,29.2600157202275,29.2600157202275,29.2600157202275,1510.04703560209,0.0,1.0
2014-04-10,36.310001,36.91,36.299999,36.66,5200,28.8547311260585,29.3315366712003,28.8467827643738,29.1328673629424,6543.53715427572,0.0,1.0
2014-04-11,35.889999,36.18,35.889999,36.040001,5400,28.5209650988308,28.7514222910872,28.5209650988308,28.64016827314,6795.21166020939,0.0,1.0
2014-04-14,36.16,36.220001,36.130001,36.18,800,28.7355287464266,28.7832101750857,28.7116892241128,28.7514222910872,1006.69802373472,0.0,1.0
2014-04-15,36.09,36.119999,36.009998,36.119999,1700,28.6799013401143,28.7037408624281,28.6163255721173,28.7037408624281,2139.23330043629,0.0,1.0
2014-04-16,36.630001,36.68,36.470001,36.490002,4900,29.1090278406287,29.148760907603,28.9818794833436,28.9977738226815,6166.02539537519,0.0,1.0
2014-04-17,36.779999,36.810001,36.59,36.700001,4500,29.228227836229,29.2520697425744,29.0772399566302,29.1646552469409,5662.67638350783,0.0,1.0
2014-04-21,36.779999,36.869999,36.779999,36.869999,17800,29.228227836229,29.2997487872018,29.228227836229,29.2997487872018,22399.0310280976,0.0,1.0
2014-04-22,36.869999,37.009998,36.869999,37.009998,3100,29.2997487872018,29.411002805149,29.2997487872018,29.411002805149,3900.95484197206,0.0,1.0
2014-04-23,36.919998,37.02,36.919998,36.990002,4000,29.3394818541762,29.4189511668338,29.3394818541762,29.3951124391973,5033.49011867362,0.0,1.0
2014-04-24,36.900002,37.0,36.869999,36.959999,1700,29.3235914882245,29.4030576221732,29.2997487872018,29.3712697381747,2139.23330043629,0.0,1.0
2014-04-25,36.709999,36.73,36.709999,36.73,3700,29.1726004299168,29.1884947692546,29.1726004299168,29.1884947692546,4655.9783597731,0.0,1.0
2014-04-28,36.82,36.880001,36.599998,36.779999,1600,29.2600157202275,29.3076971488866,29.085185139606,29.228227836229,2013.39604746945,0.0,1.0
2014-04-29,36.98,37.0,36.919998,36.950001,3600,29.3871640775126,29.4030576221732,29.3394818541762,29.3633245551988,4530.14110680626,0.0,1.0
2014-04-30,37.049999,37.07,36.939999,36.950001,3900,29.4427906891475,29.4586850284854,29.3553761935141,29.3633245551988,4907.65286570679,0.0,1.0
2014-05-01,37.009998,37.099998,37.0,37.02,2400,29.411002805149,29.4825237561219,29.4030576221732,29.4189511668338,3020.09407120418,0.0,1.0
2014-05-02,36.93,36.970001,36.91,36.959999,1900,29.347430215861,29.3792180998595,29.3315366712003,29.3712697381747,2390.90780636997,0.0,1.0
2014-05-05,36.950001,37.009998,36.950001,37.009998,700,29.3633245551988,29.411002805149,29.3633245551988,29.411002805149,880.860770767886,0.0,1.0
2014-05-06,36.790001,36.869999,36.790001,36.869999,800,29.2361761979138,29.2997487872018,29.2361761979138,29.2997487872018,1006.69802373472,0.0,1.0
2014-05-07,37.060001,37.099998,36.98,37.060001,900,29.4507390508323,29.4825237561219,29.3871640775126,29.4507390508323,1132.53527670157,0.0,1.0
2014-05-08,37.09,37.310001,37.07,37.310001,1500,29.4745785731461,29.6494083590903,29.4586850284854,29.6494083590903,1887.55879450261,0.0,1.0
2014-05-09,37.25,37.25,37.130001,37.130001,1700,29.6017269304311,29.6017269304311,29.5063664571446,29.5063664571446,2139.23330043629,0.0,1.0
2014-05-12,37.400002,37.48,37.400002,37.48,500,29.7209301047403,29.7845026940284,29.7209301047403,29.7845026940284,629.186264834204,0.0,1.0
2014-05-13,37.470001,37.580002,37.439999,37.439999,1500,29.7765567163753,29.8639720066861,29.7527148100299,29.7527148100299,1887.55879450261,0.0,1.0
2014-05-14,37.400002,37.400002,37.400002,37.400002,1500,29.7209301047403,29.7209301047403,29.7209301047403,29.7209301047403,1887.55879450261,0.0,1.0
2014-05-15,37.009998,37.139999,36.900002,37.139999,4600,29.411002805149,29.5143116401204,29.3235914882245,29.5143116401204,5788.51363647468,0.0,1.0
2014-05-16,36.939999,37.07,36.82,36.82,1700,29.3553761935141,29.4586850284854,29.2600157202275,29.2600157202275,2139.23330043629,0.0,1.0
2014-05-19,37.169998,37.169998,37.02,37.07,2000,29.5381511624341,29.5381511624341,29.4189511668338,29.4586850284854,2516.74505933681,0.0,1.0
2014-05-20,36.889999,37.080002,36.889999,36.959999,700,29.3156423318625,29.4666333901702,29.3156423318625,29.3712697381747,880.860770767884,0.0,1.0
2014-05-21,37.07,37.16,36.889999,36.889999,1500,29.4586850284854,29.5302059794583,29.3156423318625,29.3156423318625,1887.55879450261,0.0,1.0
2014-05-22,37.290001,37.349998,37.18,37.279999,1900,29.6335148144296,29.6811930643798,29.5460995241189,29.6255664527448,2390.90780636997,0.0,1.0
2014-05-23,37.34,37.419998,37.279999,37.279999,1000,29.673247881404,29.736820470692,29.6255664527448,29.6255664527448,1258.37252966841,0.0,1.0
2014-05-27,37.470001,37.599998,37.470001,37.599998,3100,29.7765567163753,29.8798623726378,29.7765567163753,29.8798623726378,3900.95484197206,0.0,1.0
2014-05-28,37.57,37.619999,37.57,37.599998,1100,29.8560236450013,29.8957567119756,29.8560236450013,29.8798623726378,1384.20978263525,0.0,1.0
2014-05-29,37.669998,37.689999,37.639999,37.639999,1400,29.93548977895,29.9513841182878,29.9116502566363,29.9116502566363,1761.72154153577,0.0,1.0
2014-05-30,37.919998,37.919998,37.650002,37.650002,4300,30.1341590872079,30.1341590872079,29.9195994129983,29.9195994129983,5411.00187757415,0.0,1.0
2014-06-02,37.98,38.02,37.790001,37.790001,700,30.1818413105443,30.2136283998655,30.0308534309455,30.0308534309455,880.860770767883,0.0,1.0
2014-06-03,37.959999,37.959999,37.82,37.82,21300,30.1659469712064,30.1659469712064,30.0546929532592,30.0546929532592,26803.3348819371,0.0,1.0
2014-06-04,37.990002,38.07,37.84,37.939999,2500,30.1897896722291,30.2533622615171,30.0705864979198,30.1500534265458,3145.93132417101,0.0,1.0
2014-06-05,38.27,38.27,37.93,37.959999,1900,30.4122977081235,30.4122977081235,30.1421074488927,30.1659469712064,2390.90780636997,0.0,1.0
2014-06-06,38.459999,38.459999,38.41,38.41,1900,30.5632855877223,30.5632855877223,30.5235525207479,30.5235525207479,2390.90780636997,0.0,1.0
2014-06-09,38.5,38.509998,38.349998,38.48,5300,30.5950734717208,30.6030186546966,30.4758702974115,30.5791799270601,6669.37440724255,0.0,1.0
2014-06-10,38.299999,38.349998,38.299999,38.349998,1400,30.4361372304372,30.4758702974115,30.4361372304372,30.4758702974115,1761.72154153577,0.0,1.0
2014-06-11,38.220001,38.310001,38.189999,38.310001,1300,30.3725646411491,30.444085592122,30.3487227348037,30.444085592122,1635.88428856893,0.0,1.0
2014-06-12,37.93,38.299999,37.93,38.299999,1700,30.1421074488927,30.4361372304372,30.1421074488927,30.4361372304372,2139.23330043629,0.0,1.0
2014-06-13,38.18,38.18,38.09,38.09,1800,30.3407767571506,30.3407767571506,30.2692558061778,30.2692558061778,2265.07055340313,0.0,1.0
2014-06-16,38.27,38.290001,38.130001,38.259998,1600,30.4122977081235,30.4281920474613,30.3010436901763,30.4043493464387,2013.39604746945,0.0,1.0
2014-06-17,38.130001,38.209999,38.130001,38.209999,600,30.3010436901763,30.3646162794643,30.3010436901763,30.3646162794643,755.023517801043,0.0,1.0
2014-06-18,38.630001,38.630001,38.27,38.299999,1300,30.6983823066921,30.6983823066921,30.4122977081235,30.4361372304372,1635.88428856893,0.0,1.0
2014-06-19,38.779999,38.779999,38.650002,38.77,2100,30.8175823022924,30.8175823022924,30.71427664603,30.8096363246393,2642.58231230365,0.0,1.0
2014-06-20,38.619999,38.700001,38.619999,38.700001,900,30.8184802875657,30.8823213057896,30.8184802875657,30.8823213057896,1127.82975590214,0.16113,1.0
2014-06-23,38.529999,38.529999,38.529999,38.529999,200,30.7466609375476,30.7466609375476,30.7466609375476,30.7466609375476,250.628834644919,0.0,1.0
2014-06-24,38.52,38.740002,38.52,38.610001,2400,30.7386818077606,30.9142418149016,30.7386818077606,30.8105019557715,3007.54601573902,0.0,1.0
2014-06-25,38.509998,38.549999,38.279999,38.279999,1600,30.7307002839952,30.7626207931072,30.5471627430528,30.5471627430528,2005.03067715935,0.0,1.0
2014-06-26,38.360001,38.360001,38.299999,38.299999,2700,30.6110037612767,30.6110037612767,30.5631225986124,30.5631225986124,3383.4892677064,0.0,1.0
2014-06-27,38.66,38.66,38.400002,38.5,1800,30.8504007966777,30.8504007966777,30.6429242703886,30.722721952201,2255.65951180427,0.0,1.0
2014-06-30,38.470001,38.540001,38.470001,38.540001,1600,30.6987829668544,30.7546424613129,30.6987829668544,30.7546424613129,2005.03067715935,0.0,1.0
2014-07-01,38.700001,38.740002,38.580002,38.630001,2500,30.8823213057896,30.9142418149016,30.7865629704249,30.8264618113311,3132.86043306149,0.0,1.0
2014-07-02,38.77,38.790001,38.68,38.790001,8500,30.9381800022554,30.9541406558078,30.8663606522373,30.9541406558078,10651.725472409,0.0,1.0
2014-07-03,38.970001,38.970001,38.939999,38.939999,400,31.097779355844,31.097779355844,31.0738379765191,31.0738379765191,501.257669289838,0.0,1.0
2014-07-07,38.799999,38.950001,38.720001,38.950001,5300,30.962118987602,31.0818195002844,30.8982811613492,31.0818195002844,6641.66411809035,0.0,1.0
2014-07-08,38.549999,38.650002,38.549999,38.630001,2300,30.7626207931072,30.8424224648834,30.7626207931072,30.8264618113311,2882.23159841656,0.0,1.0
2014-07-09,38.549999,38.549999,38.549999,38.549999,285,30.7626207931072,30.7626207931072,30.7626207931072,30.7626207931072,357.146089369009,0.0,1.0
2014-07-10,38.720001,38.720001,38.259998,38.259998,1400,30.8982811613492,30.8982811613492,30.5312020895004,30.5312020895004,1754.40184251443,0.0,1.0
2014-07-11,38.630001,38.630001,38.630001,38.630001,900,30.8264618113311,30.8264618113311,30.8264618113311,30.8264618113311,1127.82975590213,0.0,1.0
2014-07-14,38.84,38.990002,38.84,38.889999,4000,30.9940394967139,31.1137400093964,30.9940394967139,31.0339383376201,5012.57669289838,0.0,1.0
2014-07-15,38.700001,38.799999,38.700001,38.799999,1100,30.8823213057896,30.962118987602,30.8823213057896,30.962118987602,1378.45859054705,0.0,1.0
2014-07-16,38.779999,38.860001,38.779999,38.860001,800,30.9461591320424,31.0100001502663,30.9461591320424,31.0100001502663,1002.51533857968,0.0,1.0
2014-07-17,38.560001,38.84,38.560001,38.779999,1700,30.7706023168725,30.9940394967139,30.7706023168725,30.9461591320424,2130.34509448181,0.0,1.0
2014-07-18,38.779999,38.779999,38.650002,38.650002,3700,30.9461591320424,30.9461591320424,30.8424224648834,30.8424224648834,4636.633440931,0.0,1.0
2014-07-21,38.66,38.66,38.66,38.66,1500,30.8504007966777,30.8504007966777,30.8504007966777,30.8504007966777,1879.71625983689,0.0,1.0
2014-07-22,38.91,39.009998,38.830002,38.830002,1200,31.0498989911725,31.1296966729849,30.9860611649197,30.9860611649197,1503.77300786951,0.0,1.0
2014-07-23,38.91,38.91,38.91,38.91,260,31.0498989911725,31.0498989911725,31.0498989911725,31.0498989911725,325.817485038394,0.0,1.0
2014-07-24,38.919998,38.919998,38.919998,38.919998,500,31.0578773229667,31.0578773229667,31.0578773229667,31.0578773229667,626.572086612297,0.0,1.0
2014-07-25,38.759998,38.84,38.689999,38.84,4300,30.93019847849,30.9940394967139,30.8743397820243,30.9940394967139,5388.51994486576,0.0,1.0
2014-07-28,38.700001,38.700001,38.610001,38.610001,600,30.8823213057896,30.8823213057896,30.8105019557715,30.8105019557715,751.886503934757,0.0,1.0
2014-07-29,38.73,38.75,38.689999,38.689999,6300,30.9062602911362,30.9222201466958,30.8743397820243,30.8743397820243,7894.80829131495,0.0,1.0
2014-07-30,38.490002,38.490002,38.23,38.23,1300,30.7147436204068,30.7147436204068,30.5072639021466,30.5072639021466,1629.08742519197,0.0,1.0
2014-07-31,37.900002,38.02,37.900002,38.02,2400,30.243927881399,30.339685418771,30.243927881399,30.339685418771,3007.54601573903,0.0,1.0
2014-08-01,37.810001,37.869999,37.689999,37.689999,1800,30.1721077333881,30.2199857040813,30.076347004045,30.076347004045,2255.65951180427,0.0,1.0
2014-08-04,37.810001,37.810001,37.810001,37.810001,264,30.1721077333881,30.1721077333881,30.1721077333881,30.1721077333881,330.830061731293,0.0,1.0
2014-08-05,37.68,37.939999,37.68,37.939999,1400,30.068367874258,30.2758451985398,30.068367874258,30.2758451985398,1754.40184251443,0.0,1.0
2014-08-06,37.610001,37.799999,37.5,37.5,1400,30.0125091777922,30.1641262096227,29.9247291742218,29.9247291742218,1754.40184251443,0.0,1.0
2014-08-07,37.459999,37.75,37.360001,37.740002,10900,29.8928086651098,30.1242273687166,29.8130109832974,30.1162490369223,13659.2714881481,0.0,1.0
2014-08-08,37.759998,37.759998,37.759998,37.759998,200,30.1322057005108,30.1322057005108,30.1322057005108,30.1322057005108,250.628834644919,0.0,1.0
2014-08-11,38.029999,38.130001,38.009998,38.009998,400,30.347664548558,30.4274654223415,30.3317038950056,30.3317038950056,501.257669289837,0.0,1.0
2014-08-12,38.07,38.139999,38.0,38.02,900,30.3795850576699,30.4354437541357,30.3237255632114,30.339685418771,1127.82975590214,0.0,1.0
2014-08-13,38.330002,38.330002,38.200001,38.25,1000,30.5870647759301,30.5870647759301,30.4833249168,30.5232237577062,1253.14417322459,0.0,1.0
2014-08-14,38.380001,38.459999,38.259998,38.389999,9400,30.6269636168363,30.6908014430891,30.5312020895004,30.6349419486305,11779.5552283112,0.0,1.0
2014-08-15,38.32,38.32,38.32,38.32,500,30.5790832521647,30.5790832521647,30.5790832521647,30.5790832521647,626.572086612298,0.0,1.0
2014-08-18,38.75,38.75,38.689999,38.689999,500,30.9222201466958,30.9222201466958,30.8743397820243,30.8743397820243,626.572086612297,0.0,1.0
2014-08-19,38.869999,38.91,38.700001,38.869999,3400,31.0179784820605,31.0498989911725,30.8823213057896,31.0179784820605,4260.69018896362,0.0,1.0
2014-08-20,39.009998,39.009998,38.939999,38.939999,2400,31.1296966729849,31.1296966729849,31.0738379765191,31.0738379765191,3007.54601573902,0.0,1.0
2014-08-21,39.119999,39.240002,39.119999,39.189999,4800,31.2174766765554,31.3132382038912,31.2174766765554,31.2733361710139,6015.09203147804,0.0,1.0
2014-08-22,39.060001,39.189999,39.049999,39.189999,2900,31.1695987058622,31.2733361710139,31.1616171820968,31.2733361710139,3634.11810235132,0.0,1.0
2014-08-25,39.130001,39.130001,39.09,39.09,1400,31.2254582003207,31.2254582003207,31.1935376912088,31.1935376912088,1754.40184251443,0.0,1.0
2014-08-26,39.200001,39.23,39.110001,39.110001,900,31.2813176947793,31.3052566801258,31.2094983447611,31.2094983447611,1127.82975590213,0.0,1.0
2014-08-27,39.150002,39.209999,39.040001,39.209999,1300,31.2414188538731,31.2892960265735,31.1536388503026,31.2892960265735,1629.08742519197,0.0,1.0
2014-08-28,39.23,39.23,39.0,39.0,2100,31.3052566801258,31.3052566801258,31.1217183411906,31.1217183411906,2631.60276377165,0.0,1.0
2014-08-29,39.290001,39.290001,39.23,39.23,1200,31.3531370447974,31.3531370447974,31.3052566801258,31.3052566801258,1503.77300786951,0.0,1.0
2014-09-02,39.18,39.299999,39.060001,39.299999,7100,31.2653570412269,31.3611153765916,31.1695987058622,31.3611153765916,8897.32362989461,0.0,1.0
2014-09-03,39.23,39.310001,39.23,39.27,1100,31.3052566801258,31.369096900357,31.3052566801258,31.337176391245,1378.45859054706,0.0,1.0
2014-09-04,39.25,39.400002,39.18,39.400002,2700,31.3212165356854,31.4409170483679,31.2653570412269,31.4409170483679,3383.48926770641,0.0,1.0
2014-09-05,39.290001,39.290001,39.16,39.18,1900,31.3531370447974,31.3531370447974,31.2493971856673,31.2653570412269,2380.97392912673,0.0,1.0
2014-09-08,39.23,39.290001,39.23,39.290001,1000,31.3052566801258,31.3531370447974,31.3052566801258,31.3531370447974,1253.1441732246,0.0,1.0
2014-09-09,39.049999,39.189999,39.049999,39.119999,4000,31.1616171820968,31.2733361710139,31.1616171820968,31.2174766765554,5012.57669289838,0.0,1.0
2014-09-10,39.119999,39.150002,38.900002,38.900002,2400,31.2174766765554,31.2414188538731,31.0419206593783,31.0419206593783,3007.54601573902,0.0,1.0
2014-09-11,39.02,39.09,38.900002,39.09,1800,31.1376781967502,31.1935376912088,31.0419206593783,31.1935376912088,2255.65951180427,0.0,1.0
2014-09-12,38.790001,39.0,38.790001,39.0,1300,30.9541406558078,31.1217183411906,30.9541406558078,31.1217183411906,1629.08742519197,0.0,1.0
2014-09-15,38.98,39.0,38.91,38.919998,1900,31.105758485631,31.1217183411906,31.0498989911725,31.0578773229667,2380.97392912673,0.0,1.0
2014-09-16,39.349998,39.360001,39.349998,39.360001,1100,31.4010142174978,31.4089965392559,31.4010142174978,31.4089965392559,1378.45859054705,0.0,1.0
2014-09-17,39.529999,39.529999,39.380001,39.380001,500,31.5446537155268,31.5446537155268,31.4249563948155,31.4249563948155,626.572086612298,0.0,1.0
2014-09-18,39.59,39.59,39.470001,39.470001,6300,31.5925340801984,31.5925340801984,31.4967757448336,31.4967757448336,7894.80829131494,0.0,1.0
2014-09-19,39.43,39.549999,39.419998,39.549999,3100,31.5966916225717,31.692851181233,31.5886766565658,31.692851181233,3868.53792985974,0.16521,1.0
2014-09-22,39.099998,39.419998,39.060001,39.419998,2700,31.3322490299054,31.5886766565658,31.3001979805818,31.5886766565658,3369.37174536171,0.0,1.0
2014-09-23,38.860001,38.869999,38.84,38.84,2000,31.139930713919,31.1479424745795,31.1239031859164,31.1239031859164,2495.83092249016,0.0,1.0
2014-09-24,39.139999,39.16,39.040001,39.040001,700,31.3643032845743,31.3803308125769,31.2841712539155,31.2841712539155,873.540822871553,0.0,1.0
2014-09-25,38.68,38.73,38.610001,38.73,1200,30.9956893725861,31.0357561892518,30.9395966305905,31.0357561892518,1497.4985534941,0.0,1.0
2014-09-26,38.599998,38.73,38.599998,38.66,1700,30.9315808632483,31.0357561892518,30.9315808632483,30.9796626459199,2121.45628411664,0.0,1.0
2014-09-29,38.740002,38.740002,38.740002,38.740002,400,31.0437711552576,31.0437711552576,31.0437711552576,31.0437711552576,499.166184498032,0.0,1.0
2014-09-30,38.59,38.77,38.59,38.77,1500,30.9235691025879,31.0678096425844,30.9235691025879,31.0678096425844,1871.87319186762,0.0,1.0
2014-10-01,38.150002,38.330002,38.150002,38.330002,1300,30.5709827186024,30.7152232585989,30.5709827186024,30.7152232585989,1622.2900996186,0.0,1.0
2014-10-02,38.209999,38.209999,38.0,38.0,400,30.6190604945922,30.6190604945922,30.4507806659326,30.4507806659326,499.166184498032,0.0,1.0
2014-10-03,38.529999,38.59,38.27,38.27,4400,30.8754881212527,30.9235691025879,30.6671414759274,30.6671414759274,5490.82802947834,0.0,1.0
2014-10-06,38.43,38.529999,38.380001,38.529999,2500,30.7953552892576,30.8754881212527,30.7552892739283,30.8754881212527,3119.7886531127,0.0,1.0
2014-10-07,37.810001,38.119999,37.799999,38.119999,1300,30.2985275639393,30.546940224594,30.2905125979335,30.546940224594,1622.2900996186,0.0,1.0
2014-10-08,37.860001,37.860001,37.779999,37.779999,500,30.338594380605,30.338594380605,30.2744858712672,30.2744858712672,623.957730622539,0.0,1.0
2014-10-09,37.68,38.220001,37.669998,38.220001,4700,30.1943530392721,30.627075460598,30.1863380732663,30.627075460598,5865.20266785187,0.0,1.0
2014-10-10,37.400002,37.700001,37.240002,37.619999,159000,29.9699804686169,30.2103805672747,29.8417666552866,30.1462720579369,198418.558337967,0.0,1.0
2014-10-13,37.200001,37.200001,37.060001,37.060001,7500,29.8097124006177,29.8097124006177,29.6975253139538,29.6975253139538,9359.3659593381,0.0,1.0
2014-10-14,36.869999,36.990002,36.689999,36.990002,5900,29.5452698079514,29.6414325719581,29.4010292679549,29.6414325719581,7362.70122134597,0.0,1.0
2014-10-15,36.029999,36.470001,35.029999,35.130001,23500,28.8721472879677,29.2247368772985,28.0708109546536,28.1509461906577,29326.0133392593,0.0,1.0
2014-10-16,36.560001,36.619999,36.220001,36.220001,2100,29.2968571472968,29.3449357246229,29.02440279397,29.02440279397,2620.62246861466,0.0,1.0
2014-10-17,36.959999,37.16,36.73,36.91,6700,29.6173900779497,29.7776581459488,29.4330835226238,29.5773240626203,8361.03359034202,0.0,1.0
2014-10-20,37.240002,37.240002,37.0,37.080002,1100,29.8417666552866,29.8417666552866,29.6494443326186,29.7135528419564,1372.70700736959,0.0,1.0
2014-10-21,37.830002,37.830002,37.52,37.52,2400,30.3145550919419,30.3145550919419,30.0661392259419,30.0661392259419,2994.99710698819,0.0,1.0
2014-10-22,37.720001,37.91,37.720001,37.849998,2000,30.226407293941,30.3786603959343,30.226407293941,30.3305786132628,2495.83092249016,0.0,1.0
2014-10-23,37.950001,38.060001,37.950001,38.060001,1300,30.4107146506032,30.4988616472678,30.4107146506032,30.4988616472678,1622.2900996186,0.0,1.0
2014-10-24,38.200001,38.200001,38.060001,38.060001,2900,30.6110487339317,30.6110487339317,30.4988616472678,30.4988616472678,3618.95483761073,0.0,1.0
2014-10-27,38.18,38.189999,38.16,38.169998,1100,30.5950212059291,30.6030337679259,30.5789944792628,30.5870062399233,1372.70700736959,0.0,1.0
2014-10-28,38.599998,38.599998,38.25,38.25,3000,30.9315808632483,30.9315808632483,30.6511147492611,30.6511147492611,3743.74638373524,0.0,1.0
2014-10-29,38.549999,38.740002,38.549999,38.650002,4000,30.891514847919,31.0437711552576,30.891514847919,30.9716508852594,4991.66184498031,0.0,1.0
2014-10-30,38.810001,38.810001,38.580002,38.580002,600,31.0998638972533,31.0998638972533,30.9155573419274,30.9155573419274,748.749276747047,0.0,1.0
2014-10-31,39.139999,39.169998,39.09,39.139999,2100,31.3643032845743,31.3883425732373,31.3242372692449,31.3643032845743,2620.62246861466,0.0,1.0
2014-11-03,39.279999,39.279999,39.060001,39.18,4200,31.4764903712382,31.4764903712382,31.3001979805818,31.3963575392431,5241.24493722933,0.0,1.0
2014-11-04,39.200001,39.360001,39.200001,39.360001,3100,31.4123850672458,31.540598880576,31.4123850672458,31.540598880576,3868.53792985974,0.0,1.0
2014-11-05,39.439999,39.439999,39.349998,39.419998,2600,31.6047041845685,31.6047041845685,31.5325831132339,31.5886766565658,3244.5801992372,0.0,1.0
2014-11-06,39.59,39.59,39.380001,39.52,2500,31.7249054359019,31.7249054359019,31.5566256072423,31.6688118925699,3119.7886531127,0.0,1.0
2014-11-07,39.549999,39.580002,39.470001,39.580002,27300,31.692851181233,31.7168936752414,31.6287458772405,31.7168936752414,34068.0920919906,0.0,1.0
2014-11-10,39.66,39.700001,39.529999,39.549999,12400,31.7809989792339,31.8130532339028,31.6768244545667,31.692851181233,15474.151719439,0.0,1.0
2014-11-11,39.759998,39.799999,39.700001,39.799999,3700,31.8611310098926,31.8931852645615,31.8130532339028,31.8931852645615,4617.28720660679,0.0,1.0
2014-11-12,39.73,39.740002,39.549999,39.549999,15000,31.8370925225659,31.8451074885717,31.692851181233,31.692851181233,18718.7319186761,0.0,1.0
2014-11-13,39.709999,39.830002,39.610001,39.830002,700,31.8210649945632,31.9172277585699,31.7409329639045,31.9172277585699,873.540822871556,0.0,1.0
2014-11-14,39.75,39.779999,39.66,39.740002,6500,31.8531192492321,31.8771585378952,31.7809989792339,31.8451074885717,8111.45049809302,0.0,1.0
2014-11-17,39.84,39.889999,39.68,39.68,3300,31.9252395192304,31.9653055345598,31.7970257059002,31.7970257059002,4118.12102210876,0.0,1.0
2014-11-18,40.080002,40.150002,40.080002,40.09,2400,32.1175618418984,32.1736553852304,32.1175618418984,32.1255736025589,2994.99710698819,0.0,1.0
2014-11-19,39.900002,39.990002,39.900002,39.93,4800,31.9733213019019,32.0454415719002,31.9733213019019,31.9973597892287,5989.99421397638,0.0,1.0
2014-11-20,39.900002,39.900002,39.900002,39.900002,92,31.9733213019019,31.9733213019019,31.9733213019019,31.9733213019019,114.808222434547,0.0,1.0
2014-11-21,40.299999,40.400002,40.290001,40.389999,5700,32.2938534312185,32.3739894685589,32.285841670558,32.3659737012168,7113.11812909695,0.0,1.0
2014-11-24,40.43,40.439999,40.43,40.43,3400,32.3980279558857,32.4060405178825,32.3980279558857,32.3980279558857,4242.91256823326,0.0,1.0
2014-11-25,40.529999,40.529999,40.389999,40.43,2500,32.4781607878807,32.4781607878807,32.3659737012168,32.3980279558857,3119.7886531127,0.0,1.0
2014-11-26,40.509998,40.509998,40.43,40.43,2100,32.4621332598781,32.4621332598781,32.3980279558857,32.3980279558857,2620.62246861467,0.0,1.0
2014-11-28,40.509998,40.509998,40.509998,40.509998,234,32.4621332598781,32.4621332598781,32.4621332598781,32.4621332598781,292.012217931349,0.0,1.0
2014-12-01,40.41,40.41,40.299999,40.41,1700,32.3820012292194,32.3820012292194,32.2938534312185,32.3820012292194,2121.45628411663,0.0,1.0
2014-12-02,40.610001,40.669998,40.529999,40.549999,2200,32.5422692972185,32.5903470732084,32.4781607878807,32.494187514547,2745.41401473917,0.0,1.0
2014-12-03,40.700001,40.73,40.700001,40.709999,4300,32.6143895672168,32.6384288558799,32.6143895672168,32.6224013278773,5366.03648335383,0.0,1.0
2014-12-04,40.68,40.740002,40.470001,40.470001,8500,32.5983620392142,32.6464438218857,32.4300822105546,32.4300822105546,10607.2814205832,0.0,1.0
2014-12-05,40.75,40.860001,40.740002,40.82,4200,32.6544555825461,32.742603380547,32.6464438218857,32.7105491258781,5241.24493722934,0.0,1.0
2014-12-08,40.599998,40.84,40.5,40.669998,5800,32.5342535298764,32.7265758525444,32.4541214992176,32.5903470732084,7237.90967522145,0.0,1.0
2014-12-09,40.389999,40.439999,40.139999,40.32,8300,32.3659737012168,32.4060405178825,32.1656396178883,32.3098809592211,10357.6983283341,0.0,1.0
2014-12-10,39.990002,40.32,39.959999,40.32,1400,32.0454415719002,32.3098809592211,32.0213990778918,32.3098809592211,1747.08164574311,0.0,1.0
2014-12-11,40.07,40.360001,40.07,40.220001,4500,32.1095468758926,32.34193521389,32.1095468758926,32.2297481272261,5615.61957560286,0.0,1.0
2014-12-12,39.759998,39.77,39.740002,39.75,2600,31.8611310098926,31.8691459758984,31.8451074885717,31.8531192492321,3244.5801992372,0.0,1.0
2014-12-15,39.110001,39.580002,39.099998,39.580002,4400,31.3402647972475,31.7168936752414,31.3322490299054,31.7168936752414,5490.82802947834,0.0,1.0
2014-12-16,39.040001,39.509998,39.040001,39.509998,1000,31.2841712539155,31.6607969265641,31.2841712539155,31.6607969265641,1247.91546124508,0.0,1.0
2014-12-17,39.439999,39.48,39.07,39.07,4500,31.6047041845685,31.6367584392373,31.3082105425786,31.3082105425786,5615.61957560284,0.0,1.0
2014-12-18,40.23,40.23,40.02,40.110001,1500,32.2377606892229,32.2377606892229,32.0694800592269,32.1416011305615,1871.87319186762,0.0,1.0
2014-12-19,40.380001,40.470001,40.220001,40.310001,15100,32.5586165584181,32.631184052665,32.429607679757,32.5021751740039,18727.3932234185,0.2504,1.0
2014-12-22,40.630001,40.630001,40.59,40.59,400,32.7601929313262,32.7601929313262,32.7279399053554,32.7279399053554,496.089886713072,0.0,1.0
2014-12-23,40.799999,40.84,40.790001,40.84,600,32.8972632522927,32.9295162782635,32.8892018099874,32.9295162782635,744.134830069608,0.0,1.0
2014-12-24,40.830002,40.830002,40.82,40.82,2100,32.9214548359582,32.9214548359582,32.9133901684309,32.9133901684309,2604.47190524362,0.0,1.0
2014-12-26,40.93,40.93,40.93,40.93,200,33.0020837725104,33.0020837725104,33.0020837725104,33.0020837725104,248.044943356536,0.0,1.0
2014-12-29,40.939999,40.950001,40.880001,40.919998,4300,33.0101460211212,33.0182106886485,32.9617693042343,32.9940191049831,5332.96628216553,0.0,1.0
2014-12-30,40.740002,40.790001,40.720001,40.790001,2300,32.8488873417112,32.8892018099874,32.8327604255731,32.8892018099874,2852.51684860017,0.0,1.0
2014-12-31,40.630001,40.759998,40.599998,40.759998,2500,32.7601929313262,32.8650102263219,32.7360013476608,32.8650102263219,3100.5617919567,0.0,1.0
2015-01-02,40.330002,40.43,40.119999,40.41,5100,32.518302090142,32.5989310266943,32.3489755179827,32.5828049168616,6325.14605559167,0.0,1.0
2015-01-05,39.52,40.049999,39.490002,40.049999,11200,31.8651930293089,32.2925341335685,31.8410054771709,32.2925341335685,13890.516827966,0.0,1.0
2015-01-06,39.43,39.630001,39.049999,39.540001,16000,31.7926255350619,31.9538874396939,31.4862286419362,31.881319945447,19843.5954685229,0.0,1.0
2015-01-07,39.650002,39.720001,39.5,39.529999,21000,31.970014355832,32.0264549339408,31.8490669194762,31.8732552779197,26044.7190524363,0.0,1.0
2015-01-08,40.380001,40.400002,40.360001,40.360001,1800,32.5586165584181,32.5747434745563,32.5424904485855,32.5424904485855,2232.40449020883,0.0,1.0
2015-01-09,40.080002,40.349998,40.080002,40.349998,1600,32.3167257172339,32.5344249747527,32.3167257172339,32.5344249747527,1984.35954685229,0.0,1.0
2015-01-12,39.830002,40.080002,39.779999,40.080002,3200,32.1151493443259,32.3167257172339,32.0748316508278,32.3167257172339,3968.71909370457,0.0,1.0
2015-01-13,39.73,40.310001,39.5,40.23,6200,32.0345171825516,32.5021751740039,31.8490669194762,32.4376699283678,7689.39324405262,0.0,1.0
2015-01-14,39.119999,39.310001,39.119999,39.310001,6100,31.5426700263504,31.6958696823716,31.5426700263504,31.6958696823716,7565.37077237436,0.0,1.0
2015-01-15,39.310001,39.52,39.279999,39.299999,2300,31.6958696823716,31.8651930293089,31.6716789050116,31.6878050148443,2852.51684860016,0.0,1.0
2015-01-16,39.540001,39.540001,39.470001,39.529999,2900,31.881319945447,31.881319945447,31.8248785610327,31.8732552779197,3596.65167866977,0.0,1.0
2015-01-20,39.689999,39.889999,39.41,39.889999,4300,32.0022641565808,32.1635252549073,31.7764994252293,32.1635252549073,5332.96628216553,0.0,1.0
2015-01-21,39.740002,39.759998,39.689999,39.740002,3900,32.0425818500789,32.0587047346896,32.0022641565808,32.0425818500789,4836.87639545246,0.0,1.0
2015-01-22,40.41,40.43,39.849998,40.02,5000,32.5828049168616,32.5989310266943,32.1312722289365,32.268345775125,6201.1235839134,0.0,1.0
2015-01-23,40.169998,40.220001,40.150002,40.220001,900,32.3892899862589,32.429607679757,32.3731671016482,32.429607679757,1116.20224510441,0.0,1.0
2015-01-26,40.080002,40.110001,39.990002,39.990002,1600,32.3167257172339,32.3409140756774,32.244158222987,32.244158222987,1984.35954685229,0.0,1.0
2015-01-27,39.790001,39.869999,39.470001,39.549999,8400,32.0828963183551,32.1473991450747,31.8248785610327,31.8893813877523,10417.8876209745,0.0,1.0
2015-01-28,39.209999,39.869999,39.209999,39.869999,16000,31.6152375205973,32.1473991450747,31.6152375205973,32.1473991450747,19843.5954685229,0.0,1.0
2015-01-29,39.41,39.41,39.09,39.099998,6700,31.7764994252293,31.7764994252293,31.518481667907,31.5265431102123,8309.50560244395,0.0,1.0
2015-01-30,39.029999,39.43,39.029999,39.220001,6200,31.4701025321035,31.7926255350619,31.4701025321035,31.6233021881247,7689.39324405262,0.0,1.0
2015-02-02,39.18,39.18,38.759998,38.759998,9300,31.5910491621539,31.5910491621539,31.2523992430573,31.2523992430573,11534.0898660789,0.0,1.0
2015-02-03,39.869999,39.869999,39.73,39.779999,1300,32.1473991450747,32.1473991450747,32.0345171825516,32.0748316508278,1612.29213181748,0.0,1.0
2015-02-04,40.139999,40.139999,39.91,39.959999,1900,32.3651016278154,32.3651016278154,32.1796521710454,32.2199666393216,2356.42696188709,0.0,1.0
2015-02-05,40.189999,40.189999,40.130001,40.130001,200,32.405416902397,32.405416902397,32.3570401855101,32.3570401855101,248.044943356536,0.0,1.0
2015-02-06,40.360001,40.360001,40.360001,40.360001,500,32.5424904485855,32.5424904485855,32.5424904485855,32.5424904485855,620.11235839134,0.0,1.0
2015-02-09,39.970001,40.099998,39.93,40.099998,6700,32.2280313068489,32.3328486018446,32.1957782808781,32.3328486018446,8309.50560244395,0.0,1.0
2015-02-10,40.369999,40.400002,40.360001,40.360001,1100,32.5505518908908,32.5747434745563,32.5424904485855,32.5424904485855,1364.24718846095,0.0,1.0
2015-02-11,40.349998,40.349998,40.27,40.27,1300,32.5344249747527,32.5344249747527,32.4699221480331,32.4699221480331,1612.29213181748,0.0,1.0
2015-02-12,40.619999,40.619999,40.509998,40.509998,2400,32.7521282637989,32.7521282637989,32.6634338534139,32.6634338534139,2976.53932027843,0.0,1.0
2015-02-13,40.66,40.66,40.560001,40.57,300,32.7843812897697,32.7843812897697,32.7037515469119,32.7118137955228,372.067415034804,0.0,1.0
2015-02-17,40.759998,40.77,40.720001,40.720001,1400,32.8650102263219,32.8730748938492,32.8327604255731,32.8327604255731,1736.31460349575,0.0,1.0
2015-02-18,40.75,40.779999,40.700001,40.73,8900,32.8569487840166,32.8811371424601,32.8166343157405,32.8408226741839,11037.9999793658,0.0,1.0
2015-02-19,40.810001,40.810001,40.810001,40.810001,200,32.90532791982,32.90532791982,32.90532791982,32.90532791982,248.044943356536,0.0,1.0
2015-02-20,40.98,40.990002,40.700001,40.740002,5900,33.042399047092,33.0504637146193,32.8166343157405,32.8488873417112,7317.32582901782,0.0,1.0
2015-02-23,40.91,40.990002,40.91,40.959999,900,32.9859576626778,33.0504637146193,32.9859576626778,33.0262721309539,1116.20224510441,0.0,1.0
2015-02-24,41.240002,41.25,40.990002,40.990002,4800,33.2520400875274,33.2601015298327,33.0504637146193,33.0504637146193,5953.07864055687,0.0,1.0
2015-02-25,41.16,41.330002,41.139999,41.330002,5400,33.1875340355858,33.3246075817743,33.1714071194477,33.3246075817743,6697.21347062648,0.0,1.0
2015-02-26,41.080002,41.130001,40.990002,41.130001,7300,33.1230312088662,33.1633456771424,33.0504637146193,33.1633456771424,9053.64043251357,0.0,1.0
2015-02-27,40.970001,41.080002,40.970001,41.029999,20200,33.0343367984812,33.1230312088662,33.0343367984812,33.0827135153681,25052.5392790101,0.0,1.0
2015-03-02,41.139999,41.16,40.939999,40.939999,2600,33.1714071194477,33.1875340355858,33.0101460211212,33.0101460211212,3224.58426363497,0.0,1.0
2015-03-03,40.959999,41.02,40.889999,41.02,6800,33.0262721309539,33.0746512667573,32.9698307465396,33.0746512667573,8433.52807412222,0.0,1.0
2015-03-04,40.830002,40.880001,40.830002,40.849998,700,32.9214548359582,32.9617693042343,32.9214548359582,32.9375777205688,868.157301747875,0.0,1.0
2015-03-05,40.93,40.950001,40.759998,40.82,5400,33.0020837725104,33.0182106886485,32.8650102263219,32.9133901684309,6697.21347062647,0.0,1.0
2015-03-06,40.209999,40.68,40.209999,40.68,2500,32.4215430122297,32.8005073996023,32.4215430122297,32.8005073996023,3100.5617919567,0.0,1.0
2015-03-09,40.580002,40.580002,40.380001,40.380001,600,32.7198784630501,32.7198784630501,32.5586165584181,32.5586165584181,744.134830069608,0.0,1.0
2015-03-10,39.970001,40.0,39.970001,40.0,1000,32.2280313068489,32.2522196652924,32.2280313068489,32.2522196652924,1240.22471678268,0.0,1.0
2015-03-11,39.889999,40.009998,39.860001,39.869999,1500,32.1635252549073,32.2602811075977,32.1393377027693,32.1473991450747,1860.33707517402,0.0,1.0
2015-03-12,40.330002,40.34,39.950001,39.950001,4000,32.518302090142,32.5263635324473,32.2119051970162,32.2119051970162,4960.89886713072,0.0,1.0
2015-03-13,39.84,40.18,39.810001,40.169998,6600,32.1232107866312,32.3973546537862,32.0990224281877,32.3892899862589,8185.48313076569,0.0,1.0
2015-03-16,40.57,40.580002,40.450001,40.52,3100,32.7118137955228,32.7198784630501,32.6150579428324,32.6714985209412,3844.6966220263,0.0,1.0
2015-03-17,40.389999,40.419998,40.200001,40.200001,2500,32.5666780007235,32.5908663591669,32.4134815699243,32.4134815699243,3100.5617919567,0.0,1.0
2015-03-18,40.18,40.23,40.110001,40.23,1600,32.3973546537862,32.4376699283678,32.3409140756774,32.4376699283678,1984.35954685229,0.0,1.0
2015-03-19,40.619999,40.619999,40.549999,40.549999,600,32.7521282637989,32.7521282637989,32.6956868793846,32.6956868793846,744.134830069608,0.0,1.0
2015-03-20,40.77,40.919998,40.77,40.91,7500,32.9783622649466,33.0996938416701,32.9783622649466,33.0916065798127,9271.98863131583,0.13058,1.0
2015-03-23,40.849998,40.990002,40.77,40.77,3400,33.043071684237,33.156319234655,32.9783622649466,32.9783622649466,4203.30151286318,0.0,1.0
2015-03-24,40.490002,40.77,40.490002,40.68,5400,32.7518752529902,32.9783622649466,32.7518752529902,32.9055623482469,6675.83181454741,0.0,1.0
2015-03-25,39.990002,40.689999,39.98,40.689999,6200,32.3474312713254,32.9136504189923,32.3393407739162,32.9136504189923,7664.8439352211,0.0,1.0
2015-03-26,39.93,39.93,39.700001,39.779999,4500,32.2988963757497,32.2988963757497,32.1128529530719,32.1775623723623,5563.19317878951,0.0,1.0
2015-03-27,39.939999,39.939999,39.919998,39.939999,600,32.3069844464951,32.3069844464951,32.2908058783405,32.3069844464951,741.759090505267,0.0,1.0
2015-03-30,40.529999,40.540001,40.389999,40.389999,1800,32.7842283448595,32.7923188422687,32.6709840299934,32.6709840299934,2225.2772715158,0.0,1.0
2015-03-31,40.299999,40.400002,40.259998,40.369999,4500,32.5981841132937,32.6790753362906,32.5658277858726,32.6548062707268,5563.19317878951,0.0,1.0
2015-04-01,39.880001,39.880001,39.880001,39.880001,300,32.2584527864712,32.2584527864712,32.2584527864712,32.2584527864712,370.879545252634,0.0,1.0
2015-04-02,40.049999,40.139999,40.040001,40.139999,6400,32.3959621224613,32.468762039161,32.387874860604,32.468762039161,7912.09696538952,0.0,1.0
2015-04-06,40.450001,40.450001,40.369999,40.369999,800,32.7195189255691,32.7195189255691,32.6548062707268,32.6548062707268,989.012120673689,0.0,1.0
2015-04-07,40.259998,40.52,40.259998,40.43,3200,32.5658277858726,32.7761402741142,32.5658277858726,32.7033403574145,3956.04848269476,0.0,1.0
2015-04-08,40.240002,40.380001,40.200001,40.310001,1900,32.5496532621578,32.662896768136,32.5172969347367,32.6062746107029,2348.90378660002,0.0,1.0
2015-04-09,40.369999,40.389999,40.369999,40.389999,400,32.6548062707268,32.6709840299934,32.6548062707268,32.6709840299934,494.506060336845,0.0,1.0
2015-04-10,40.75,40.75,40.450001,40.450001,900,32.96218450568,32.96218450568,32.7195189255691,32.7195189255691,1112.6386357579,0.0,1.0
2015-04-13,40.73,40.82,40.709999,40.82,2900,32.9460067464134,33.0188066631131,32.9298281782589,33.0188066631131,3585.16893744212,0.0,1.0
2015-04-14,40.73,40.73,40.73,40.73,51,32.9460067464134,32.9460067464134,32.9460067464134,32.9460067464134,63.0495226929477,0.0,1.0
2015-04-15,40.77,40.849998,40.77,40.849998,2300,32.9783622649466,33.043071684237,32.9783622649466,33.043071684237,2843.40984693686,0.0,1.0
2015-04-16,40.740002,40.900002,40.740002,40.75,4600,32.9540972438226,33.0835193179554,32.9540972438226,32.96218450568,5686.81969387372,0.0,1.0
2015-04-17,40.290001,40.48,40.130001,40.34,6500,32.5900968514363,32.743784755581,32.4606747773036,32.6305404407149,8035.72348047374,0.0,1.0
2015-04-20,40.66,40.740002,40.66,40.740002,1400,32.8893845889803,32.9540972438226,32.8893845889803,32.9540972438226,1730.77121117896,0.0,1.0
2015-04-21,40.59,40.66,40.59,40.66,1400,32.8327624315473,32.8893845889803,32.8327624315473,32.8893845889803,1730.77121117895,0.0,1.0
2015-04-22,40.700001,40.709999,40.470001,40.470001,2000,32.9217409164015,32.9298281782589,32.7356966848357,32.7356966848357,2472.53030168422,0.0,1.0
2015-04-23,40.790001,40.849998,40.599998,40.599998,2900,32.9945408331011,33.043071684237,32.8408496934046,32.8408496934046,3585.16893744213,0.0,1.0
2015-04-24,40.68,40.700001,40.630001,40.630001,1800,32.9055623482469,32.9217409164015,32.8651187589684,32.8651187589684,2225.2772715158,0.0,1.0
2015-04-27,40.580002,40.580002,40.57,40.57,300,32.8246751696899,32.8246751696899,32.8165846722807,32.8165846722807,370.879545252633,0.0,1.0
2015-04-28,40.700001,40.700001,40.32,40.439999,1100,32.9217409164015,32.9217409164015,32.6143626814483,32.7114284281599,1359.89166592632,0.0,1.0
2015-04-29,40.52,40.610001,40.5,40.560001,900,32.7761402741142,32.8489409997018,32.7599625148476,32.8084966015353,1112.6386357579,0.0,1.0
2015-04-30,40.209999,40.560001,40.209999,40.560001,2900,32.5253841965941,32.8084966015353,32.5253841965941,32.8084966015353,3585.16893744212,0.0,1.0
2015-05-01,40.66,40.66,40.66,40.66,400,32.8893845889803,32.8893845889803,32.8893845889803,32.8893845889803,494.506060336845,0.0,1.0
2015-05-04,40.779999,40.869999,40.759998,40.830002,1600,32.9864503356919,33.0592502523916,32.9702717675374,33.0268971605223,1978.02424134738,0.0,1.0
2015-05-05,40.349998,40.349998,40.349998,40.349998,600,32.6386277025722,32.6386277025722,32.6386277025722,32.6386277025722,741.759090505268,0.0,1.0
2015-05-06,40.189999,40.189999,40.139999,40.189999,1100,32.5092064373275,32.5092064373275,32.468762039161,32.5092064373275,1359.89166592632,0.0,1.0
2015-05-07,40.419998,40.490002,40.139999,40.139999,1700,32.6952498600053,32.7518752529902,32.468762039161,32.468762039161,2101.65075643159,0.0,1.0
2015-05-08,40.889999,40.950001,40.68,40.68,2300,33.0754280116582,33.1239629072339,32.9055623482469,32.9055623482469,2843.40984693686,0.0,1.0
2015-05-11,40.790001,40.889999,40.790001,40.889999,700,32.9945408331011,33.0754280116582,32.9945408331011,33.0754280116582,865.385605589479,0.0,1.0
2015-05-12,40.709999,40.779999,40.66,40.66,1600,32.9298281782589,32.9864503356919,32.8893845889803,32.8893845889803,1978.02424134738,0.0,1.0
2015-05-13,40.700001,40.700001,40.619999,40.619999,800,32.9217409164015,32.9217409164015,32.8570282615592,32.8570282615592,989.012120673689,0.0,1.0
2015-05-14,41.040001,41.040001,41.0,41.0,400,33.1967628239335,33.1967628239335,33.1644064965124,33.1644064965124,494.506060336845,0.0,1.0
2015-05-15,41.110001,41.110001,41.07,41.080002,1100,33.2533849813666,33.2533849813666,33.2210286539455,33.2291191513547,1359.89166592632,0.0,1.0
2015-05-18,41.299999,41.369999,41.150002,41.220001,800,33.4070720766233,33.4636942340564,33.2857413087877,33.3423626573329,989.012120673689,0.0,1.0
2015-05-19,41.330002,41.380001,41.330002,41.369999,1800,33.4313411421871,33.4717847314656,33.4313411421871,33.4636942340564,2225.2772715158,0.0,1.0
2015-05-20,41.389999,41.490002,41.27,41.27,3400,33.479871993323,33.5607632163198,33.3828062466114,33.3828062466114,4203.30151286318,0.0,1.0
2015-05-21,41.389999,41.389999,41.389999,41.389999,400,33.479871993323,33.479871993323,33.479871993323,33.479871993323,494.506060336844,0.0,1.0
2015-05-22,41.23,41.450001,41.23,41.450001,3000,33.3504507280782,33.5284068888987,33.3504507280782,33.5284068888987,3708.79545252633,0.0,1.0
2015-05-26,40.73,41.29,40.73,41.29,1060,32.9460067464134,33.398984005878,32.9460067464134,33.398984005878,1310.44105989264,0.0,1.0
2015-05-27,41.19,41.19,40.97,40.97,2414,33.318095209545,33.318095209545,33.1401398576125,33.1401398576125,2984.34407413286,0.0,1.0
2015-05-28,41.0999,41.0999,41.03,41.03,311,33.245214404049,33.245214404049,33.1886731354123,33.1886731354123,384.478461911897,0.0,1.0
2015-05-29,40.9722,41.12,40.82,40.97,4874,33.1419194111318,33.2614730521119,33.0188066631131,33.1401398576125,6025.55634520446,0.0,1.0
2015-06-01,40.84,41.04,40.79,40.79,3782,33.0349844223797,33.1967620150456,32.9945400242132,32.9945400242132,4675.55480048486,0.0,1.0
2015-06-02,40.86,40.88,40.78,40.78,2181,33.0511621816462,33.0673399409128,32.9864511445799,32.9864511445799,2696.29429398665,0.0,1.0
2015-06-03,40.95,41.1084,40.92,41.1084,1309,33.1239620983459,33.2520899517373,33.099695459446,33.2520899517373,1618.27108245233,0.0,1.0
2015-06-04,40.631,40.631,40.631,40.631,864,32.8659268380438,32.8659268380438,32.8659268380438,32.8659268380438,1068.13309032758,0.0,1.0
2015-06-05,40.631,40.631,40.631,40.631,497,32.8659268380438,32.8659268380438,32.8659268380438,32.8659268380438,614.423779968529,0.0,1.0
2015-06-08,40.38,40.509,40.38,40.48,3744,32.6628959592481,32.7672425065176,32.6628959592481,32.743784755581,4628.57672475286,0.0,1.0
2015-06-09,40.441,40.441,40.169,40.169,1565,32.7122381250112,32.7122381250112,32.4922205989855,32.4922205989855,1934.7549610679,0.0,1.0
2015-06-10,40.8283,40.8283,40.77,40.77,550,33.0255204332087,33.0255204332087,32.9783622649466,32.9783622649466,679.945832963161,0.0,1.0
2015-06-11,40.8701,40.8701,40.87,40.8701,422,33.0593319500759,33.0593319500759,33.0592510612795,33.0593319500759,521.703893655371,0.0,1.0
2015-06-12,40.8701,40.8701,40.8701,40.8701,95,33.0593319500759,33.0593319500759,33.0593319500759,33.0593319500759,117.445189330001,0.0,1.0
2015-06-15,40.48,40.5089,40.3908,40.4941,1629,32.743784755581,32.7671616177212,32.671631949252,32.755190075864,2013.8759307218,0.0,1.0
2015-06-16,40.6701,40.696,40.549,40.549,455,32.89755435741,32.9185045556602,32.7995980250507,32.7995980250507,562.50064363316,0.0,1.0
2015-06-17,40.5501,40.5501,40.5501,40.5501,471,32.8004878018104,32.8004878018104,32.8004878018104,32.8004878018104,582.280886046635,0.0,1.0
2015-06-18,41.2016,41.2016,41.12,41.12,793,33.3274783099196,33.3274783099196,33.2614730521119,33.2614730521119,980.358264617796,0.0,1.0
2015-06-19,40.73,40.73,40.73,40.73,992,33.1267527618194,33.1267527618194,33.1267527618194,33.1267527618194,1219.68368860374,0.22345,1.0
2015-06-22,40.98,41.03,40.98,41.03,386,33.3300841684105,33.3707504497287,33.3300841684105,33.3707504497287,474.594661089761,0.0,1.0
2015-06-23,41.0142,41.0142,40.9939,40.9939,776,33.3578999048321,33.3578999048321,33.3413893946169,33.3413893946169,954.107401569055,0.0,1.0
2015-06-24,40.68,40.97,40.68,40.9,2209,33.0860864805012,33.3219509121468,33.0860864805012,33.2650181183013,2716.00934286861,0.0,1.0
2015-06-25,40.6197,40.76,40.58,40.759,941,33.0370429452314,33.1511525306103,33.0047539178647,33.150339204984,1156.97817638722,0.0,1.0
2015-06-26,40.54,40.5501,40.54,40.5501,824,32.9722208928102,32.9804354816364,32.9722208928102,32.9804354816364,1013.12435424343,0.0,1.0
2015-06-29,39.9106,40.03,39.9106,40.0001,2293,32.4603137435765,32.5574248233644,32.4603137435765,32.5331063871361,2819.28901004876,0.0,1.0
2015-06-30,39.894,40.68,39.894,40.68,539,32.4468125381788,33.0860864805012,32.4468125381788,33.0860864805012,662.711197739331,0.0,1.0
2015-07-01,40.09,40.307,40.0068,40.307,1433,32.6062243609462,32.7827160218673,32.5385556688327,32.7827160218673,1761.90194129956,0.0,1.0
2015-07-02,40.15,40.15,40.15,40.15,311,32.6550238985281,32.6550238985281,32.6550238985281,32.6550238985281,382.380672536051,0.0,1.0
2015-07-06,39.9399,40.0079,39.9399,40.0079,581,32.4841441844289,32.5394503270217,32.4841441844289,32.5394503270217,714.351031329409,0.0,1.0
2015-07-07,40.2599,40.2599,40.07,40.07,534,32.7444083848655,32.7444083848655,32.5899578484189,32.5899578484189,656.563598502417,0.0,1.0
2015-07-08,40.2599,40.2599,40.2599,40.2599,0,32.7444083848655,32.7444083848655,32.7444083848655,32.7444083848655,0,0.0,1.0
2015-07-09,39.941,39.941,39.941,39.941,326,32.4850388426179,32.4850388426179,32.4850388426179,32.4850388426179,400.823470246794,0.0,1.0
2015-07-10,39.941,39.941,39.941,39.941,197,32.4850388426179,32.4850388426179,32.4850388426179,32.4850388426179,242.215409934412,0.0,1.0
2015-07-13,40.47,40.4801,40.4609,40.4801,3000,32.9152880989647,32.9235026877909,32.9078868357647,32.9235026877909,3688.5595421484,0.0,1.0
2015-07-14,40.6661,40.6661,40.6661,40.6661,220,33.0747812542947,33.0747812542947,33.0747812542947,33.0747812542947,270.494366424217,0.0,1.0
2015-07-15,40.7899,40.8399,40.7,40.7,488,33.1754709668386,33.2161372481568,33.1023529930285,33.1023529930285,600.005685522808,0.0,1.0
2015-07-16,40.9504,40.9504,40.9101,40.9101,248,33.3060097298701,33.3060097298701,33.2732327071276,33.2732327071276,304.920922150935,0.0,1.0
2015-07-17,40.81,40.909,40.81,40.909,1667,33.1918188119285,33.2723380489386,33.1918188119285,33.2723380489386,2049.60958558713,0.0,1.0
2015-07-20,40.91,40.91,40.91,40.91,1224,33.273151374565,33.273151374565,33.273151374565,33.273151374565,1504.93229319655,0.0,1.0
2015-07-21,40.7424,40.75,40.7424,40.75,1713,33.1368379995863,33.1430192743467,33.1368379995863,33.1430192743467,2106.16749856674,0.0,1.0
2015-07-22,40.7424,40.7424,40.7424,40.7424,88,33.1368379995863,33.1368379995863,33.1368379995863,33.1368379995863,108.197746569687,0.0,1.0
2015-07-23,40.63,40.63,40.55,40.55,388,33.045420199183,33.045420199183,32.9803541490738,32.9803541490738,477.053700784527,0.0,1.0
2015-07-24,40.63,40.63,40.63,40.63,54,33.045420199183,33.045420199183,33.045420199183,33.045420199183,66.3940717586712,0.0,1.0
2015-07-27,39.6948,39.8051,39.62,39.62,2946,32.284798073407,32.374507889995,32.223961316555,32.223961316555,3622.16547038974,0.0,1.0
2015-07-28,40.3248,40.3248,39.8605,39.8605,2741,32.7971932180166,32.7971932180166,32.4195661296956,32.4195661296956,3370.11390167626,0.0,1.0
2015-07-29,40.56,40.56,40.56,40.56,201,32.9884874053375,32.9884874053375,32.9884874053375,32.9884874053375,247.133489323943,0.0,1.0
2015-07-30,40.63,40.63,40.412,40.412,750,33.045420199183,33.045420199183,32.8681152126355,32.8681152126355,922.139885537101,0.0,1.0
2015-07-31,40.63,40.63,40.63,40.63,161,33.045420199183,33.045420199183,33.045420199183,33.045420199183,197.952695428631,0.0,1.0
2015-08-03,40.4286,40.6397,40.39,40.633,3527,32.8816164180332,33.0533094577587,32.8502220488555,33.0478601760621,4336.51650171914,0.0,1.0
2015-08-04,40.53,40.53,40.53,40.53,259,32.9640876365465,32.9640876365465,32.9640876365465,32.9640876365465,318.445640472146,0.0,1.0
2015-08-05,40.53,40.53,40.53,40.53,205,32.9640876365465,32.9640876365465,32.9640876365465,32.9640876365465,252.051568713475,0.0,1.0
2015-08-06,40.3164,40.6,40.2338,40.6,1312,32.7903612827551,33.021020430392,32.7231805860174,33.021020430392,1613.13003976624,0.0,1.0
2015-08-07,40.3164,40.3164,40.3164,40.3164,98,32.7903612827551,32.7903612827551,32.7903612827551,32.7903612827551,120.492945043515,0.0,1.0
2015-08-10,40.65,40.661,40.5667,40.5667,664,33.0616867117102,33.0706332936003,32.9939366870341,32.9939366870341,816.401178662182,0.0,1.0
2015-08-11,40.29,40.29,40.211,40.22,931,32.7688894862191,32.7688894862191,32.7046367617363,32.7119566923736,1144.68297791339,0.0,1.0
2015-08-12,40.22,40.22,40.08,40.08,715,32.7119566923736,32.7119566923736,32.5980911046826,32.5980911046826,879.106690878703,0.0,1.0
2015-08-13,40.3,40.4965,40.27,40.27,1547,32.7770227424827,32.9368412280633,32.7526229736918,32.7526229736918,1902.0672039012,0.0,1.0
2015-08-14,40.44,40.44,40.44,40.44,195,32.8908883301737,32.8908883301737,32.8908883301737,32.8908883301737,239.756370239647,0.0,1.0
2015-08-17,40.6,40.6,40.6,40.6,356,33.021020430392,33.021020430392,33.021020430392,33.021020430392,437.709065668278,0.0,1.0
2015-08-18,40.594,40.594,40.594,40.594,463,33.0161404766338,33.0161404766338,33.0161404766338,33.0161404766338,569.267689338238,0.0,1.0
2015-08-19,40.189,40.189,40.1792,40.1792,597,32.6867435979563,32.6867435979563,32.6787730068179,32.6787730068179,734.023348887533,0.0,1.0
2015-08-20,39.5,39.756,39.49,39.756,5351,32.1263622413913,32.3345736017405,32.1182289851276,32.3345736017405,6579.16070334537,0.0,1.0
2015-08-21,38.4916,38.91,38.4916,38.91,4087,31.3062046797655,31.6465001218363,31.3062046797655,31.6465001218363,5025.04761625351,0.0,1.0
2015-08-24,36.81,37.51,36.7,36.7701,13488,29.9385163064712,30.5078442449262,29.8490504875711,29.9060646139793,16583.7637014992,0.0,1.0
2015-08-25,36.55,37.36,36.55,37.2701,4457,29.7270516436165,30.3858454009716,29.7270516436165,30.3127274271614,5479.96995978514,0.0,1.0
2015-08-26,36.8693,36.8693,36.55,36.6796,5667,29.9867465161146,29.9867465161146,29.7270516436165,29.8324586447933,6967.68897511834,0.0,1.0
2015-08-27,38.2,38.6,38.1799,38.1799,6694,31.0690389271176,31.3943691776634,31.0526910820277,31.0526910820277,8230.40585838049,0.0,1.0
2015-08-28,38.1717,38.2869,38.15,38.2869,1195,31.0460218118915,31.1397169240487,31.0283726457994,31.1397169240487,1469.27621762245,0.0,1.0
2015-08-31,38.001,38.25,37.98,38.25,2619,30.9071871274711,31.1097052084358,30.8901072893175,31.1097052084358,3220.11248029556,0.0,1.0
2015-09-01,36.94,37.2116,36.94,37.14,22989,30.0442486378986,30.2651478780191,30.0442486378986,30.2069137631714,28265.4317714832,0.0,1.0
2015-09-02,37.4023,37.4023,37.3401,37.3401,423,30.4202490749668,30.4202490749668,30.3696602210069,30.3696602210069,520.086895442925,0.0,1.0
2015-09-03,38.0,38.0,38.0,38.0,273,30.9063738018448,30.9063738018448,30.9063738018448,30.9063738018448,335.658918335504,0.0,1.0
2015-09-04,37.11,37.11,37.11,37.11,135,30.1825139943805,30.1825139943805,30.1825139943805,30.1825139943805,165.985179396678,0.0,1.0
2015-09-08,38.05,38.05,37.799,37.799,1038,30.947040083163,30.947040083163,30.7428953509455,30.7428953509455,1276.24160158335,0.0,1.0
2015-09-09,38.05,38.05,38.05,38.05,14,30.947040083163,30.947040083163,30.947040083163,30.947040083163,17.2132778633592,0.0,1.0
2015-09-10,37.62,37.6301,37.62,37.6301,538,30.5973100638263,30.6055246526526,30.5973100638263,30.6055246526526,661.481677891948,0.0,1.0
2015-09-11,37.78,37.78,37.78,37.78,199,30.7274421640446,30.7274421640446,30.7274421640446,30.7274421640446,244.674449629178,0.0,1.0
2015-09-14,37.71,37.73,37.71,37.73,1908,30.6705093701991,30.6867758827264,30.6705093701991,30.6867758827264,2345.92386880639,0.0,1.0
2015-09-15,38.0,38.0,38.0,38.0,432,30.9063738018448,30.9063738018448,30.9063738018448,30.9063738018448,531.15257406937,0.0,1.0
2015-09-16,38.5999,38.5999,38.26,38.26,2226,31.3942878451007,31.3942878451007,31.1178384646995,31.1178384646995,2736.91118027412,0.0,1.0
2015-09-17,38.6813,38.6813,38.6813,38.6813,268,31.4604925510868,31.4604925510868,31.4604925510868,31.4604925510868,329.511319098591,0.0,1.0
2015-09-18,37.6,37.93,37.6,37.93,2359,30.7329890448164,31.0027200656885,30.7329890448164,31.0027200656885,2886.09740727319,0.18682,1.0
2015-09-21,37.812,38.0044,37.69,37.98,1152,30.9062707915585,31.0635321503942,30.8065520505088,31.0435884021842,1409.40407510755,0.0,1.0
2015-09-22,37.3531,37.3531,37.12,37.12,307,30.5311811992003,30.5311811992003,30.340653014457,30.340653014457,375.596398487863,0.0,1.0
2015-09-23,37.2756,37.43,37.21,37.43,1594,30.4678352776319,30.5940367007308,30.4142160201494,30.5940367007308,1950.16501364708,0.0,1.0
2015-09-24,37.1999,37.1999,36.98,36.98,316,30.4059606161773,30.4059606161773,30.2262216722689,30.2262216722689,386.607367824641,0.0,1.0
2015-09-25,37.1999,37.1999,37.1999,37.1999,194,30.4059606161773,30.4059606161773,30.4059606161773,30.4059606161773,237.347561259431,0.0,1.0
2015-09-28,36.0,36.444,36.0,36.444,996,29.4252022769519,29.7881131050343,29.4252022769519,29.7881131050343,1218.54727327007,0.0,1.0
2015-09-29,35.9108,36.07,35.91,35.99,9009,29.3522931646434,29.4824179480459,29.3516392712595,29.4170286096527,11021.9803061145,0.0,1.0
2015-09-30,36.62,36.682,36.3842,36.51,5242,29.9319696494994,29.9826463867541,29.7392345745853,29.8420593092087,6413.27791815433,0.0,1.0
2015-10-01,36.8258,36.8258,36.783,36.783,659,30.100183722516,30.100183722516,30.0652004264756,30.0652004264756,806.247643659614,0.0,1.0
2015-10-02,36.8258,36.8258,36.8258,36.8258,90,30.100183722516,30.100183722516,30.100183722516,30.100183722516,110.109693367777,0.0,1.0
2015-10-05,38.2701,38.2701,37.74,37.74,1251,31.2807064905327,31.2807064905327,30.8474203870046,30.8474203870046,1530.52473781211,0.0,1.0
2015-10-06,38.2701,38.2701,38.2701,38.2701,8,31.2807064905327,31.2807064905327,31.2807064905327,31.2807064905327,9.78752829935799,0.0,1.0
2015-10-07,38.306,38.306,38.204,38.204,819,31.3100499561366,31.3100499561366,31.2266785496853,31.2266785496853,1001.99820964678,0.0,1.0
2015-10-08,38.36,38.3994,38.29,38.29,950,31.3541877595521,31.3863920087107,31.296972088458,31.296972088458,1162.26898554876,0.0,1.0
2015-10-09,38.36,38.36,38.36,38.36,24,31.3541877595521,31.3541877595521,31.3541877595521,31.3541877595521,29.362584898074,0.0,1.0
2015-10-12,38.78,38.78,38.7435,38.76,3513,31.6974817861165,31.6974817861165,31.6676479004746,31.6811344515182,4297.94836445558,0.0,1.0
2015-10-13,38.77,38.77,38.77,38.77,595,31.6893081188173,31.6893081188173,31.6893081188173,31.6893081188173,727.947417264752,0.0,1.0
2015-10-14,38.4292,38.4292,38.4292,38.4292,100,31.4107495372622,31.4107495372622,31.4107495372622,31.4107495372622,122.344103741975,0.0,1.0
2015-10-15,38.4088,38.4088,38.39,38.39,770,31.3940752559719,31.3940752559719,31.3787087614495,31.3787087614495,942.049598813208,0.0,1.0
2015-10-16,38.9201,38.9201,38.89,38.89,1033,31.8119948649776,31.8119948649776,31.7873921264072,31.7873921264072,1263.8145916546,0.0,1.0
2015-10-19,38.9201,38.9201,38.9201,38.9201,79,31.8119948649776,31.8119948649776,31.8119948649776,31.8119948649776,96.6518419561604,0.0,1.0
2015-10-20,38.9155,39.1,38.8701,39.08,1634,31.80823497802,31.9590391396894,31.7711265284819,31.9426918050911,1999.10265514387,0.0,1.0
2015-10-21,38.78,38.88,38.78,38.85,2745,31.6974817861165,31.779218459108,31.6974817861165,31.7546974572106,3358.34564771721,0.0,1.0
2015-10-22,39.3,39.3,39.11,39.17,3544,32.1225124856725,32.1225124856725,31.9672128069886,32.0162548107835,4335.87503661559,0.0,1.0
2015-10-23,39.5,39.5,39.5,39.5,585,32.2859858316555,32.2859858316555,32.2859858316555,32.2859858316555,715.713006890555,0.0,1.0
2015-10-26,39.52,39.52,39.49,39.49,2790,32.3023331662538,32.3023331662538,32.2778121643564,32.2778121643564,3413.40049440111,0.0,1.0
2015-10-27,39.4538,39.4538,39.263,39.263,331,32.2482234887334,32.2482234887334,32.0922699166656,32.0922699166656,404.958983385938,0.0,1.0
2015-10-28,39.68,39.68,39.4882,39.4882,296,32.4331118430403,32.4331118430403,32.2763409042425,32.2763409042425,362.138547076246,0.0,1.0
2015-10-29,39.7942,39.7942,39.79,39.79,295,32.5264551235966,32.5264551235966,32.523022183331,32.523022183331,360.915106038827,0.0,1.0
2015-10-30,39.84,39.86,39.7501,39.79,1080,32.5638905198267,32.5802378544251,32.4904092508074,32.523022183331,1321.31632041333,0.0,1.0
2015-11-02,40.2,40.2,40.19,40.19,1687,32.8581425425963,32.8581425425963,32.8499688752971,32.8499688752971,2063.94503012712,0.0,1.0
2015-11-03,40.42,40.422,40.3611,40.3611,1696,33.0379632231776,33.0395979566375,32.9898203227856,32.9898203227856,2074.9559994639,0.0,1.0
2015-11-04,40.16,40.42,40.122,40.42,1414,32.8254478733996,33.0379632231776,32.7943879376629,33.0379632231776,1729.94562691153,0.0,1.0
2015-11-05,40.0904,40.15,40.051,40.15,978,32.7685591489975,32.8172742061005,32.7363548998389,32.8172742061005,1196.52533459652,0.0,1.0
2015-11-06,39.9889,39.9889,39.8585,39.8585,446,32.6855964259111,32.6855964259111,32.5790118043302,32.5790118043302,545.654702689209,0.0,1.0
2015-11-09,39.62,39.93,39.62,39.93,459,32.3840698392454,32.6374535255191,32.3840698392454,32.6374535255191,561.559436175665,0.0,1.0
2015-11-10,39.75,39.75,39.75,39.75,235,32.4903275141344,32.4903275141344,32.4903275141344,32.4903275141344,287.508643793641,0.0,1.0
2015-11-11,39.59,39.77,39.59,39.77,301,32.3595488373479,32.5066748487327,32.3595488373479,32.5066748487327,368.255752263345,0.0,1.0
2015-11-12,39.59,39.59,39.59,39.59,80,32.3595488373479,32.3595488373479,32.3595488373479,32.3595488373479,97.87528299358,0.0,1.0
2015-11-13,39.06,39.11,39.052,39.054,1094,31.9263444704928,31.9672128069886,31.9198055366535,31.9214402701133,1338.44449493721,0.0,1.0
2015-11-16,39.26,39.26,38.68,38.68,714,32.0898178164759,32.0898178164759,31.615745113125,31.615745113125,873.5369007177,0.0,1.0
2015-11-17,39.2901,39.2901,39.2901,39.2901,722,32.1144205550463,32.1144205550463,32.1144205550463,32.1144205550463,883.32442901706,0.0,1.0
2015-11-18,39.85,39.87,39.47,39.475,8113,32.5720641871259,32.5884115217242,32.2614648297581,32.2655516634076,9925.77713658643,0.0,1.0
2015-11-19,39.8765,39.9789,39.8152,39.9789,2110,32.5937244054687,32.677422758612,32.5436198249248,32.677422758612,2581.46058895567,0.0,1.0
2015-11-20,39.9801,40.04,39.9801,40.04,412,32.6784035986879,32.7273638658098,32.6784035986879,32.7273638658098,504.057707416937,0.0,1.0
2015-11-23,39.9801,39.9801,39.9801,39.9801,86,32.6784035986879,32.6784035986879,32.6784035986879,32.6784035986879,105.215929218098,0.0,1.0
2015-11-24,40.01,40.055,39.91,39.926,4391,32.7028428639124,32.7396243667585,32.6211061909208,32.6341840585995,5372.12959531011,0.0,1.0
2015-11-25,40.0414,40.048,40.0,40.01,1490,32.7285081792317,32.7339027996491,32.6946691966132,32.7028428639124,1822.92714575543,0.0,1.0
2015-11-27,40.0414,40.0414,40.0414,40.0414,0,32.7285081792317,32.7285081792317,32.7285081792317,32.7285081792317,0,0.0,1.0
2015-11-30,40.0414,40.0414,40.0414,40.0414,96,32.7285081792317,32.7285081792317,32.7285081792317,32.7285081792317,117.450339592296,0.0,1.0
2015-12-01,40.17,40.17,39.95,39.95,7205,32.8336215406988,32.8336215406988,32.6538008601174,32.6538008601174,8814.8926746093,0.0,1.0
2015-12-02,39.8299,40.25,39.77,40.25,531,32.5556351158546,32.899010879092,32.5066748487327,32.899010879092,649.647190869887,0.0,1.0
2015-12-03,39.61,39.61,39.61,39.61,257,32.3758961719462,32.3758961719462,32.3758961719462,32.3758961719462,314.424346616876,0.0,1.0
2015-12-04,39.855,39.8675,39.4408,39.4408,5004,32.5761510207755,32.5863681048994,32.2375977212445,32.2375977212445,6122.09895124843,0.0,1.0
2015-12-07,39.5,39.5,39.4826,39.4826,618,32.2859858316555,32.2859858316555,32.271763650555,32.271763650555,756.086561125406,0.0,1.0
2015-12-08,39.2799,39.3892,39.122,39.125,1305,32.1060834144012,32.1954215979809,31.9770212077475,31.9794733079373,1596.59055383277,0.0,1.0
2015-12-09,39.0583,39.3701,39.0583,39.3701,319,31.9249549470519,32.1798098934395,31.9249549470519,32.1798098934395,390.277690936901,0.0,1.0
2015-12-10,39.0442,39.0442,39.0442,39.0442,453,31.9134300761601,31.9134300761601,31.9134300761601,31.9134300761601,554.218789951147,0.0,1.0
2015-12-11,38.31,38.31,38.31,38.31,286,31.3133194230563,31.3133194230563,31.3133194230563,31.3133194230563,349.904136702049,0.0,1.0
2015-12-14,38.2897,38.33,38.06,38.06,2584,31.296726878439,31.3296667576546,31.1089777405775,31.1089777405775,3161.37164069264,0.0,1.0
2015-12-15,38.84,38.84,36.673,36.673,1414,31.7465237899114,31.7465237899114,29.9752900861849,29.9752900861849,1729.94562691153,0.0,1.0
2015-12-16,39.31,39.31,39.2411,39.2411,437,32.1306861529716,32.1306861529716,32.0743695852805,32.0743695852805,534.643733352431,0.0,1.0
2015-12-17,38.9401,39.1053,38.9401,39.0434,1058,31.8283421995759,31.9633711833579,31.8283421995759,31.9127761827762,1294.4006175901,0.0,1.0
2015-12-18,38.1036,38.1899,38.03,38.1596,2526,31.3467170276406,31.4177135129986,31.2861684607537,31.3927865894025,3070.48720652724,0.24726,1.0
2015-12-21,38.084,38.1999,38.084,38.1999,2268,31.330592681024,31.4259402204561,31.330592681024,31.4259402204561,2756.8744989722,0.0,1.0
2015-12-22,38.084,38.084,38.084,38.084,100,31.330592681024,31.330592681024,31.330592681024,31.330592681024,121.555313005829,0.0,1.0
2015-12-23,39.1969,39.2,39.1969,39.1985,2070,32.2461429539657,32.2486932332775,32.2461429539657,32.2474592271589,2516.19497922065,0.0,1.0
2015-12-24,39.26,39.26,39.26,39.26,384,32.2980534780223,32.2980534780223,32.2980534780223,32.2980534780223,466.772401942383,0.0,1.0
2015-12-28,38.8989,38.9599,38.8989,38.9079,1195,32.0009870717331,32.0511699872237,32.0009870717331,32.0083911084448,1452.58599041965,0.0,1.0
2015-12-29,39.4197,39.4197,39.3899,39.3899,1295,32.4294339961181,32.4294339961181,32.4049184078948,32.4049184078948,1574.14130342548,0.0,1.0
2015-12-30,39.2576,39.3711,39.2001,39.3711,1159,32.2960790682325,32.3894521978748,32.2487755003521,32.3894521978748,1408.82607773756,0.0,1.0
2015-12-31,38.9101,39.0952,38.9101,39.0952,959,32.0102009840855,32.1624773391232,32.0102009840855,32.1624773391232,1165.7154517259,0.0,1.0
2016-01-04,38.1655,38.2188,38.0284,38.147,869,31.3976403468024,31.4414886975507,31.2848521875605,31.382420938006,1056.31567002065,0.0,1.0
2016-01-05,38.3186,38.37,38.1201,38.31,11341,31.5235912379762,31.5658765143076,31.3602910949455,31.5165162695628,13785.5880479911,0.0,1.0
2016-01-06,37.7917,37.8616,37.6646,37.69,837,31.0901260220422,31.1476307071699,30.9855645702578,31.0064604071997,1017.41796985879,0.0,1.0
2016-01-07,36.99,37.5025,36.8974,37.5,2559,30.4305908851769,30.8522096423722,30.3544115741207,30.8501529655078,3110.60045981916,0.0,1.0
2016-01-08,36.5,37.077,36.5,37.01,3907,30.0274822197609,30.5021632400569,30.0274822197609,30.4470443000918,4749.16607913774,0.0,1.0
2016-01-11,36.27,36.74,36.27,36.74,1260,29.8382679482392,30.2249231987402,29.8382679482392,30.2249231987402,1531.59694387344,0.0,1.0
2016-01-12,36.3527,36.72,36.15,36.72,1476,29.9063028189124,30.2084697838253,29.7395474587495,30.2084697838253,1794.15641996603,0.0,1.0
2016-01-13,35.6942,36.501,35.694,36.501,1536,29.3645741328381,30.0283048905067,29.364409598689,30.0283048905067,1867.08960776953,0.0,1.0
2016-01-14,36.3356,36.5366,35.63,35.77,637,29.8922351491602,30.0575919690553,29.3117586709612,29.4269325753657,774.307343847128,0.0,1.0
2016-01-15,35.56,35.56,35.33,35.5099,2160,29.2541717187589,29.2541717187589,29.0649574472371,29.212955914397,2625.5947609259,0.0,1.0
2016-01-19,35.5994,36.0,35.3401,36.0,2410,29.2865849461413,29.6161468468875,29.0732664217691,29.6161468468875,2929.48304344047,0.0,1.0
2016-01-20,34.94,34.94,34.381,34.433,2800,28.7441158563958,28.7441158563958,28.2842429095233,28.3270217883021,3403.54876416321,0.0,1.0
2016-01-21,35.3699,35.5,35.08,35.16,2127,29.0977820099924,29.2048114740141,28.8592897608004,28.9251034204601,2585.48150763398,0.0,1.0
2016-01-22,36.007,36.1248,36.007,36.1248,516,29.6219055421077,29.7188161559567,29.6219055421077,29.7188161559567,627.225415110077,0.0,1.0
2016-01-25,35.4893,35.7599,35.4893,35.7208,1187,29.1960088970346,29.4186236008337,29.1960088970346,29.386457174675,1442.86156537919,0.0,1.0
2016-01-26,35.8401,35.8401,35.7871,35.8216,917,29.4846017946426,29.4846017946426,29.441000245118,29.4693823858463,1114.66222026345,0.0,1.0
2016-01-27,35.9,36.15,35.8799,35.8799,8305,29.5338797723128,29.7395474587495,29.5173440903233,29.5173440903233,10095.1687451341,0.0,1.0
2016-01-28,35.9,35.9,35.9,35.9,170,29.5338797723128,29.5338797723128,29.5338797723128,29.5338797723128,206.644032109909,0.0,1.0
2016-01-29,36.0648,36.125,35.78,35.79,1228,29.6694559112119,29.7189806901059,29.4351592828232,29.4433859902807,1492.69924371158,0.0,1.0
2016-02-01,36.0648,36.0648,36.0648,36.0648,59,29.6694559112119,29.6694559112119,29.6694559112119,29.6694559112119,71.717634673439,0.0,1.0
2016-02-02,35.8,36.06,35.8,36.06,543,29.4516126977381,29.6655070916323,29.4516126977381,29.6655070916323,660.045349621651,0.0,1.0
2016-02-03,35.805,36.0202,35.805,36.0202,11883,29.4557260514669,29.6327647959516,29.4557260514669,29.6327647959516,14444.4178444826,0.0,1.0
2016-02-04,36.3789,36.3789,36.3789,36.3789,294,29.927856792451,29.927856792451,29.927856792451,29.927856792451,357.372620237137,0.0,1.0
2016-02-05,35.7101,35.7101,35.7101,35.7101,620,29.3776545976955,29.3776545976955,29.3776545976955,29.3776545976955,753.642940636138,0.0,1.0
2016-02-08,34.6301,34.6301,34.6301,34.6301,446,28.4891701922889,28.4891701922889,28.4891701922889,28.4891701922889,542.136696005996,0.0,1.0
2016-02-09,35.0388,35.0388,34.7,34.93,2138,28.8253957260756,28.8253957260756,28.5466748774166,28.7358891489383,2598.85259206462,0.0,1.0
2016-02-10,35.238,35.238,35.06,35.1575,3313,28.9892717386284,28.9892717386284,28.8428363458854,28.9230467435958,4027.12751988311,0.0,1.0
2016-02-11,34.1531,34.57,34.1531,34.42,1883,28.0967562465676,28.4397276804695,28.0967562465676,28.3163270686074,2288.88654389976,0.0,1.0
2016-02-12,35.0,35.0,34.6797,34.6797,1095,28.7934761011406,28.7934761011406,28.5299746612779,28.5299746612779,1331.03067741383,0.0,1.0
2016-02-16,35.6853,35.6853,35.43,35.45,1189,29.357252363201,29.357252363201,29.1472245218118,29.1636779367267,1445.2926716393,0.0,1.0
2016-02-17,36.405,36.405,36.405,36.405,313,29.949328498915,29.949328498915,29.949328498915,29.949328498915,380.468129708244,0.0,1.0
2016-02-18,36.351,36.358,36.32,36.33,1003,29.9049042786447,29.9106629738649,29.8794014855265,29.887628192984,1219.19978944846,0.0,1.0
2016-02-19,36.202,36.202,36.09,36.09,996,29.7823263375284,29.7823263375284,29.6901872140047,29.6901872140047,1210.69091753805,0.0,1.0
2016-02-22,36.7999,36.8399,36.705,36.789,2561,30.2742011764104,30.3071080062403,30.196129722639,30.2652340652818,3113.03156607928,0.0,1.0
2016-02-23,36.425,36.4859,36.425,36.4859,510,29.9657819138299,30.0158825622459,29.9657819138299,30.0158825622459,619.932096329727,0.0,1.0
2016-02-24,36.534,36.534,36.37,36.37,3216,30.0554530251163,30.0554530251163,29.9205350228138,29.9205350228138,3909.21886626746,0.0,1.0
2016-02-25,36.78,36.78,36.7053,36.7053,491,30.2578300285701,30.2578300285701,30.1963765238628,30.1963765238628,596.836586858619,0.0,1.0
2016-02-26,36.78,36.78,36.78,36.78,44,30.2578300285701,30.2578300285701,30.2578300285701,30.2578300285701,53.4843377225646,0.0,1.0
2016-02-29,36.78,36.78,36.78,36.78,12,30.2578300285701,30.2578300285701,30.2578300285701,30.2578300285701,14.5866375606994,0.0,1.0
2016-03-01,37.4001,37.4001,37.241,37.241,1109,30.7679681580077,30.7679681580077,30.6370812423594,30.6370812423594,1348.04842123464,0.0,1.0
2016-03-02,37.4801,37.57,37.4801,37.516,601,30.8337818176675,30.9077399177101,30.8337818176675,30.8633156974398,730.54743116503,0.0,1.0
2016-03-03,37.81,37.85,37.62,37.62,7900,31.1051808966893,31.1380877265192,30.9488734549974,30.9488734549974,9602.86972746049,0.0,1.0
2016-03-04,38.1585,38.252,37.99,38.0,3372,31.3918816515821,31.4688013663095,31.2532616309238,31.2614883383813,4098.84515455655,0.0,1.0
2016-03-07,38.1585,38.1585,38.1585,38.1585,67,31.3918816515821,31.3918816515821,31.3918816515821,31.3918816515821,81.4420597139054,0.0,1.0
2016-03-08,37.979,37.979,37.8,37.8,498,31.2442122527206,31.2442122527206,31.0969541892319,31.0969541892319,605.345458769027,0.0,1.0
2016-03-09,37.922,37.922,37.922,37.922,538,31.197320020213,31.197320020213,31.197320020213,31.197320020213,653.967583971359,0.0,1.0
2016-03-10,37.86,37.86,37.75,37.75,664,31.1463144339767,31.1463144339767,31.0558206519445,31.0558206519445,807.127278358703,0.0,1.0
2016-03-11,38.4275,38.43,38.271,38.271,6241,31.613180082188,31.6152367590524,31.4844321104787,31.4844321104787,7586.26708469379,0.0,1.0
2016-03-14,38.438,38.62,38.438,38.62,688,31.6218181250184,31.7715442007443,31.6218181250184,31.7715442007443,836.300553480102,0.0,1.0
2016-03-15,38.438,38.438,38.438,38.438,85,31.6218181250184,31.6218181250184,31.6218181250184,31.6218181250184,103.322016054954,0.0,1.0
2016-03-16,38.642,38.642,38.08,38.43,1000,31.7896429571507,31.7896429571507,31.327301998041,31.6152367590524,1215.55313005829,0.0,1.0
2016-03-17,38.642,38.642,38.642,38.642,54,31.7896429571507,31.7896429571507,31.7896429571507,31.7896429571507,65.6398690231477,0.0,1.0
2016-03-18,39.12,39.12,39.12,39.12,303,32.2750269238489,32.2750269238489,32.2750269238489,32.2750269238489,367.261041422749,0.11201,1.0
2016-03-21,39.12,39.12,39.12,39.12,299,32.2750269238489,32.2750269238489,32.2750269238489,32.2750269238489,362.41271084291,0.0,1.0
2016-03-22,39.19,39.2499,39.19,39.2164,1110,32.3327787613915,32.382197833803,32.3327787613915,32.3545594544076,1345.41173590512,0.0,1.0
2016-03-23,38.862,39.15,38.86,39.15,940,32.0621701511916,32.2997777113671,32.0605200986904,32.2997777113671,1139.35768626199,0.0,1.0
2016-03-24,38.611,38.6115,38.611,38.6115,498,31.8550885622886,31.8555010754139,31.8550885622886,31.8555010754139,603.617157189864,0.0,1.0
2016-03-28,38.728,38.728,38.728,38.728,217,31.9516166336099,31.9516166336099,31.9516166336099,31.9516166336099,263.021933956226,0.0,1.0
2016-03-29,39.0305,39.0305,38.6499,38.67,2276,32.2011870744193,32.2011870744193,31.8871820834373,31.9037651110745,2758.70009992798,0.0,1.0
2016-03-30,39.2647,39.2885,39.2647,39.281,719,32.3944082223121,32.4140438470766,32.3944082223121,32.407856150197,871.487421725929,0.0,1.0
2016-03-31,39.2401,39.291,39.2401,39.26,1306,32.3741125765471,32.4161064127031,32.3741125765471,32.3905305989342,1582.97993431719,0.0,1.0
2016-04-01,39.4,39.4,39.195,39.28,1272,32.5060342740196,32.5060342740196,32.3369038926446,32.4070311239464,1541.76912438857,0.0,1.0
2016-04-04,39.4,39.4,39.4,39.4,87,32.5060342740196,32.5060342740196,32.5060342740196,32.5060342740196,105.451190111482,0.0,1.0
2016-04-05,39.0,39.11,38.812,39.11,1304,32.1760237737757,32.2667766613428,32.0209188386611,32.2667766613428,1580.55576902728,0.0,1.0
2016-04-06,39.085,39.1894,38.8401,38.85,3094,32.2461510050775,32.3322837456412,32.0441020763032,32.0522698361843,3750.18370350491,0.0,1.0
2016-04-07,38.66,38.8832,38.66,38.8832,1704,31.8955148485684,32.0796607077045,31.8955148485684,32.0796607077045,2065.38882701111,0.0,1.0
2016-04-08,38.872,39.174,38.872,39.174,2683,32.0704204136977,32.3195783413818,32.0704204136977,32.3195783413818,3252.01773642652,0.0,1.0
2016-04-11,39.09,39.09,39.06,39.06,63090,32.2502761363306,32.2502761363306,32.2255253488123,32.2255253488123,76470.2940704991,0.0,1.0
2016-04-12,39.308,39.39,38.9794,38.9794,12420,32.4301318589635,32.4977840115135,32.1590282330131,32.1590282330131,15054.0664503978,0.0,1.0
2016-04-13,39.7237,39.7399,39.6001,39.6001,1804,32.7730952713419,32.7864606966018,32.6711220267665,32.6711220267665,2186.59709150706,0.0,1.0
2016-04-14,39.75,39.825,39.7301,39.825,635,32.7947934617329,32.8566704305287,32.7783754393458,32.8566704305287,769.672479549326,0.0,1.0
2016-04-15,39.7609,39.7609,39.66,39.68,2476,32.8037862478646,32.8037862478646,32.7205410991781,32.7370416241903,3001.11662891989,0.0,1.0
2016-04-18,39.98,39.98,39.46,39.46,1131,32.9845494993731,32.9845494993731,32.5555358490561,32.5555358490561,1370.86547144927,0.0,1.0
2016-04-19,39.98,39.98,39.98,39.98,219,32.9845494993731,32.9845494993731,32.9845494993731,32.9845494993731,265.446099246146,0.0,1.0
2016-04-20,40.45,40.45,40.13,40.13,1663,33.3723118371597,33.3723118371597,33.1083034369646,33.1083034369646,2015.69343856776,0.0,1.0
2016-04-21,40.124,40.282,40.124,40.282,1294,33.1033532794609,33.2337074270573,33.1033532794609,33.2337074270573,1568.43494257768,0.0,1.0
2016-04-22,40.2192,40.32,40.2192,40.32,1118,33.181895778519,33.2650584245804,33.181895778519,33.2650584245804,1355.1083970648,0.0,1.0
2016-04-25,40.025,40.025,40.02,40.02,1001,33.0216756806506,33.0216756806506,33.0175505493975,33.0175505493975,1213.29472760453,0.0,1.0
2016-04-26,40.2501,40.364,40.2501,40.31,1932,33.2073890896628,33.3013595796072,33.2073890896628,33.2568081620743,2341.74367006189,0.0,1.0
2016-04-27,40.52,40.52,40.52,40.52,205,33.4300636747024,33.4300636747024,33.4300636747024,33.4300636747024,248.476942216711,0.0,1.0
2016-04-28,40.08,40.4701,40.08,40.33,3678,33.0670521244341,33.3888948647969,33.0670521244341,33.2733086870865,4458.03996816129,0.0,1.0
2016-04-29,39.75,39.9201,39.48,39.86,4119,32.7947934617329,32.9351304269616,32.5720363740683,32.8855463493,4992.56841458847,0.0,1.0
2016-05-02,39.95,39.95,39.74,39.74,1371,32.9597987118549,32.9597987118549,32.7865431992268,32.7865431992268,1661.76530623957,0.0,1.0
2016-05-03,39.569,39.569,39.569,39.569,358,32.6454637103726,32.6454637103726,32.6454637103726,32.6454637103726,433.925586895525,0.0,1.0
2016-05-04,39.2101,39.2101,39.2101,39.2101,440,32.3493617890288,32.3493617890288,32.3493617890288,32.3493617890288,533.31636378221,0.0,1.0
2016-05-05,39.2,39.46,39.2,39.46,2398,32.3410290238976,32.5555358490561,32.3410290238976,32.5555358490561,2906.57418261305,0.0,1.0
2016-05-06,39.4,39.4,39.2185,39.22,964,32.5060342740196,32.5060342740196,32.3562920095339,32.3575295489098,1168.44766974102,0.0,1.0
2016-05-09,39.3469,39.44,39.3469,39.44,1408,32.4622253801122,32.5390353240439,32.4622253801122,32.5390353240439,1706.61236410307,0.0,1.0
2016-05-10,39.3469,39.3469,39.3469,39.3469,21,32.4622253801122,32.4622253801122,32.4622253801122,32.4622253801122,25.4537355441509,0.0,1.0
2016-05-11,39.51,39.77,39.51,39.77,303,32.5967871615866,32.8112939867451,32.5967871615866,32.8112939867451,367.261041422749,0.0,1.0
2016-05-12,39.5306,39.5306,39.37,39.43,1813,32.6137827023492,32.6137827023492,32.4812834865013,32.5307850615378,2197.5058353117,0.0,1.0
2016-05-13,39.15,39.19,39.14,39.19,800,32.2997777113671,32.3327787613915,32.2915274488611,32.3327787613915,969.666115967656,0.0,1.0
2016-05-16,39.58,39.6601,39.14,39.14,2908,32.6545389991293,32.7206236018031,32.2915274488611,32.2915274488611,3524.73633154242,0.0,1.0
2016-05-17,39.28,39.28,39.2401,39.251,1347,32.4070311239464,32.4070311239464,32.3741125765471,32.3831053626787,1632.67532276054,0.0,1.0
2016-05-18,39.32,39.5501,39.32,39.5501,616,32.4400321739708,32.6298707142361,32.4400321739708,32.6298707142361,746.642909295094,0.0,1.0
2016-05-19,39.17,39.17,39.17,39.17,101,32.3162782363793,32.3162782363793,32.3162782363793,32.3162782363793,122.420347140917,0.0,1.0
2016-05-20,39.55,39.55,39.53,39.53,1983,32.629788211611,32.629788211611,32.6132876865988,32.6132876865988,2403.55988495482,0.0,1.0
2016-05-23,39.547,39.547,39.5,39.5,2449,32.6273131328592,32.6273131328592,32.5885368990805,32.5885368990805,2968.39039750598,0.0,1.0
2016-05-24,39.9,39.9,39.67,39.67,536,32.9185473993244,32.9185473993244,32.7287913616842,32.7287913616842,649.676297698328,0.0,1.0
2016-05-25,40.2,40.29,40.2,40.23,717,33.1660552745073,33.2403076370621,33.1660552745073,33.1908060620256,869.06325643601,0.0,1.0
2016-05-26,40.16,40.208,40.16,40.18,5459,33.1330542244829,33.1726554845121,33.1330542244829,33.1495547494951,6616.75915883428,0.0,1.0
2016-05-27,40.34,40.35,40.24,40.281,1372,33.2815589495926,33.2898092120987,33.1990563245317,33.2328824008066,1662.97738888453,0.0,1.0
2016-05-31,40.2899,40.2899,40.2899,40.2899,150,33.2402251344371,33.2402251344371,33.2402251344371,33.2402251344371,181.812396743935,0.0,1.0
2016-06-01,40.44,40.44,40.43,40.43,506,33.3640615746536,33.3640615746536,33.3558113121475,33.3558113121475,613.313818349541,0.0,1.0
2016-06-02,40.44,40.44,40.44,40.44,194,33.3640615746536,33.3640615746536,33.3640615746536,33.3640615746536,235.144033122156,0.0,1.0
2016-06-03,40.4801,40.4801,40.34,40.38,951,33.397145127303,33.397145127303,33.2815589495926,33.314559999617,1152.69059535655,0.0,1.0
2016-06-06,40.74,40.78,40.7,40.7,811,33.6115694498365,33.6445704998609,33.5785683998121,33.5785683998121,982.999025062209,0.0,1.0
2016-06-07,40.78,40.78,40.78,40.78,109,33.6445704998609,33.6445704998609,33.6445704998609,33.6445704998609,132.117008300593,0.0,1.0
2016-06-08,40.8801,40.9299,40.85,40.882,2392,33.7271556275469,33.7682419348272,33.7023223374035,33.728723177423,2899.30168674328,0.0,1.0
2016-06-09,40.77,40.77,40.7,40.7,610,33.6363202373548,33.6363202373548,33.5785683998121,33.5785683998121,739.370413425336,0.0,1.0
2016-06-10,40.29,40.5268,40.27,40.5268,556,33.2403076370621,33.4356738532065,33.2238071120499,33.4356738532065,673.91795059752,0.0,1.0
2016-06-13,39.95,40.1967,39.95,40.1967,416,32.9597987118549,33.1633326878803,32.9597987118549,33.1633326878803,504.22638030318,0.0,1.0
2016-06-14,39.87,39.87,39.65,39.71,19271,32.8937966118061,32.8937966118061,32.712290836672,32.7617924117085,23358.0446510158,0.0,1.0
2016-06-15,39.87,39.87,39.87,39.87,22,32.8937966118061,32.8937966118061,32.8937966118061,32.8937966118061,26.6658181891105,0.0,1.0
2016-06-16,39.94,39.9564,39.8178,39.8999,1934,32.9515484493488,32.9650788798588,32.8507302415243,32.9184648966993,2344.1678353518,0.0,1.0
2016-06-17,39.682,39.84,39.655,39.84,483,32.89914278191,33.0301357903154,32.8767579007268,33.0301357903154,582.580711207433,0.19448,1.0
2016-06-20,39.965,40.17,39.96,40.17,2537,33.1337694994969,33.3037287825545,33.1296241511296,33.3037287825545,3060.05644789493,0.0,1.0
2016-06-21,39.965,39.965,39.965,39.965,40,33.1337694994969,33.1337694994969,33.1337694994969,33.1337694994969,48.2468497894353,0.0,1.0
2016-06-22,39.9928,40.1199,39.9928,40.1199,536,33.1568176364188,33.2621923919145,33.1568176364188,33.2621923919145,646.507787178434,0.0,1.0
2016-06-23,40.525,40.525,40.37,40.37,5949,33.5980485166298,33.5980485166298,33.4695427172448,33.4695427172448,7175.51273493378,0.0,1.0
2016-06-24,39.13,39.54,39.13,39.54,1175,32.4414963221647,32.7814148882799,32.4414963221647,32.7814148882799,1417.25121256466,0.0,1.0
2016-06-27,38.07,38.73,38.06,38.73,1700,31.5626824683059,32.109868452784,31.5543917715714,32.109868452784,2050.491116051,0.0,1.0
2016-06-28,38.07,38.07,38.07,38.07,193,31.5626824683059,31.5626824683059,31.5626824683059,31.5626824683059,232.791050234026,0.0,1.0
2016-06-29,39.57,39.57,39.1181,39.25,4466,32.8062869784834,32.8062869784834,32.4316303930506,32.5409846829789,5386.76077899047,0.0,1.0
2016-06-30,39.492,39.6076,39.49,39.6076,1456,32.7416195439542,32.8374599982052,32.7399614046073,32.8374599982052,1756.18533233545,0.0,1.0
2016-07-01,40.1601,40.2082,40.1601,40.2082,821,33.2955209927873,33.3353992440803,33.2955209927873,33.3353992440803,990.26659192816,0.0,1.0
2016-07-05,40.1601,40.1601,40.1601,40.1601,2,33.2955209927873,33.2955209927873,33.2955209927873,33.2955209927873,2.41234248947177,0.0,1.0
2016-07-06,39.92,39.9392,39.9,39.9,3562,33.0964613641915,33.1123795019218,33.0798799707225,33.0798799707225,4296.38197374922,0.0,1.0
2016-07-07,40.05,40.05,40.05,40.05,132,33.2042404217403,33.2042404217403,33.2042404217403,33.2042404217403,159.214604305136,0.0,1.0
2016-07-08,40.486,40.486,40.42,40.42,758,33.5657147993652,33.5657147993652,33.5109962009174,33.5109962009174,914.2778035098,0.0,1.0
2016-07-11,40.486,40.486,40.486,40.486,50,33.5657147993652,33.5657147993652,33.5657147993652,33.5657147993652,60.3085622367942,0.0,1.0
2016-07-12,41.24,41.24,41.16,41.16,483,34.1908333331478,34.1908333331478,34.1245077592716,34.1245077592716,582.580711207431,0.0,1.0
2016-07-13,41.1581,41.18,41.03,41.03,765,34.1229325268921,34.1410891527407,34.0167287017229,34.0167287017229,922.72100222295,0.0,1.0
2016-07-14,41.44,41.44,41.44,41.44,100,34.3566472678381,34.3566472678381,34.3566472678381,34.3566472678381,120.617124473588,0.0,1.0
2016-07-15,41.375,41.375,41.3601,41.3601,342,34.3027577390638,34.3027577390638,34.2904046009293,34.2904046009293,412.510565699672,0.0,1.0
2016-07-18,41.32,41.32,41.32,41.32,287,34.2571589070239,34.2571589070239,34.2571589070239,34.2571589070239,346.171147239199,0.0,1.0
2016-07-19,41.29,41.29,41.26,41.29,842,34.2322868168204,34.2322868168204,34.2074147266168,34.2322868168204,1015.59618806761,0.0,1.0
2016-07-20,41.56,41.6499,41.5189,41.52,2616,34.4561356286523,34.5306689922956,34.4220608650735,34.4229728417142,3155.34397622907,0.0,1.0
2016-07-21,41.56,41.56,41.56,41.56,118,34.4561356286523,34.4561356286523,34.4561356286523,34.4561356286523,142.328206878834,0.0,1.0
2016-07-22,41.59,41.59,41.59,41.59,236,34.4810077188559,34.4810077188559,34.4810077188559,34.4810077188559,284.656413757668,0.0,1.0
2016-07-25,41.59,41.59,41.59,41.59,3,34.4810077188559,34.4810077188559,34.4810077188559,34.4810077188559,3.61851373420765,0.0,1.0
2016-07-26,41.521,41.521,41.521,41.521,827,34.4238019113877,34.4238019113877,34.4238019113877,34.4238019113877,997.503619396576,0.0,1.0
2016-07-27,41.521,41.521,41.521,41.521,0,34.4238019113877,34.4238019113877,34.4238019113877,34.4238019113877,0,0.0,1.0
2016-07-28,41.47,41.485,41.3001,41.33,903,34.3815193580417,34.3939554031434,34.2406604205222,34.2654496037584,1089.1726339965,0.0,1.0
2016-07-29,41.411,41.411,41.411,41.411,154,34.332604247308,34.332604247308,34.332604247308,34.332604247308,185.750371689326,0.0,1.0
2016-08-01,41.4101,41.4101,41.27,41.38,31391,34.3318580846019,34.3318580846019,34.2157054233513,34.306903087431,37862.9215435041,0.0,1.0
2016-08-02,41.2499,41.381,41.2499,41.381,604,34.1990411229149,34.3077321571045,34.1990411229149,34.3077321571045,728.527431820475,0.0,1.0
2016-08-03,41.3178,41.3471,41.3,41.3471,1956,34.2553349537423,34.2796266951744,34.2405775135549,34.2796266951744,2359.27095470339,0.0,1.0
2016-08-04,41.3178,41.3178,41.3178,41.3178,1,34.2553349537423,34.2553349537423,34.2553349537423,34.2553349537423,1.20617124473588,0.0,1.0
2016-08-05,41.3178,41.3178,41.3178,41.3178,170,34.2553349537423,34.2553349537423,34.2553349537423,34.2553349537423,205.0491116051,0.0,1.0
2016-08-08,41.71,41.71,41.71,41.71,700,34.5804960796701,34.5804960796701,34.5804960796701,34.5804960796701,844.319871315118,0.0,1.0
2016-08-09,41.702,41.702,41.702,41.702,469,34.5738635222825,34.5738635222825,34.5738635222825,34.5738635222825,565.694313781129,0.0,1.0
2016-08-10,41.63,41.63,41.63,41.63,100,34.5141705057939,34.5141705057939,34.5141705057939,34.5141705057939,120.617124473589,0.0,1.0
2016-08-11,41.88,41.88,41.88,41.88,116,34.7214379241569,34.7214379241569,34.7214379241569,34.7214379241569,139.915864389362,0.0,1.0
2016-08-12,41.88,41.88,41.88,41.88,12,34.7214379241569,34.7214379241569,34.7214379241569,34.7214379241569,14.4740549368306,0.0,1.0
2016-08-15,41.88,41.88,41.88,41.88,342,34.7214379241569,34.7214379241569,34.7214379241569,34.7214379241569,412.510565699672,0.0,1.0
2016-08-16,41.88,41.88,41.88,41.88,5,34.7214379241569,34.7214379241569,34.7214379241569,34.7214379241569,6.03085622367941,0.0,1.0
2016-08-17,41.56,41.56,41.56,41.56,648,34.4561356286523,34.4561356286523,34.4561356286523,34.4561356286523,781.598966588853,0.0,1.0
2016-08-18,41.872,41.872,41.84,41.841,1301,34.7148053667692,34.7148053667692,34.6882751372188,34.6891042068922,1569.22878940139,0.0,1.0
2016-08-19,41.8348,41.8348,41.8348,41.8348,501,34.6839639749168,34.6839639749168,34.6839639749168,34.6839639749168,604.291793612678,0.0,1.0
2016-08-22,41.8348,41.8348,41.8348,41.8348,78,34.6839639749168,34.6839639749168,34.6839639749168,34.6839639749168,94.081357089399,0.0,1.0
2016-08-23,41.8348,41.8348,41.8348,41.8348,52,34.6839639749168,34.6839639749168,34.6839639749168,34.6839639749168,62.720904726266,0.0,1.0
2016-08-24,41.82,41.8901,41.82,41.8901,1243,34.6716937437498,34.7298115278587,34.6716937437498,34.7298115278587,1499.2708572067,0.0,1.0
2016-08-25,41.67,41.67,41.6201,41.6201,615,34.547333292732,34.547333292732,34.5059627160268,34.5059627160268,741.795315512569,0.0,1.0
2016-08-26,41.58,41.58,41.5789,41.5789,641,34.4727170221213,34.4727170221213,34.4718050454806,34.4718050454806,773.155767875703,0.0,1.0
2016-08-29,41.8157,41.8157,41.7771,41.7957,790,34.6681287441539,34.6681287441539,34.6361266547587,34.6515473506849,952.875283341349,0.0,1.0
2016-08-30,41.75,41.85,41.75,41.85,467,34.6136588666081,34.6965658339533,34.6136588666081,34.6965658339533,563.281971291658,0.0,1.0
2016-08-31,41.61,41.61,41.482,41.5528,950,34.4975891123249,34.4975891123249,34.3914681941231,34.4501663270035,1145.86268249909,0.0,1.0
2016-09-01,41.61,41.61,41.61,41.61,32,34.4975891123249,34.4975891123249,34.4975891123249,34.4975891123249,38.5974798315483,0.0,1.0
2016-09-02,41.61,41.61,41.61,41.61,109,34.4975891123249,34.4975891123249,34.4975891123249,34.4975891123249,131.472665676211,0.0,1.0
2016-09-06,41.95,42.06,41.88,42.06,1566,34.7794728012985,34.8706704653782,34.7214379241569,34.8706704653782,1888.86416925639,0.0,1.0
2016-09-07,41.9447,41.9447,41.9401,41.9401,322,34.7750787320292,34.7750787320292,34.7712650115313,34.7712650115313,388.387140804954,0.0,1.0
2016-09-08,41.9447,41.9447,41.9447,41.9447,25,34.7750787320292,34.7750787320292,34.7750787320292,34.7750787320292,30.1542811183971,0.0,1.0
2016-09-09,41.3201,41.3201,41.3201,41.3201,129,34.2572418139913,34.2572418139913,34.2572418139913,34.2572418139913,155.596090570929,0.0,1.0
2016-09-12,41.27,41.27,40.94,40.94,251,34.2157054233513,34.2157054233513,33.9421124311123,33.9421124311123,302.748982428707,0.0,1.0
2016-09-13,41.07,41.329,41.07,41.329,375,34.049891488661,34.264620534085,34.049891488661,34.264620534085,452.314216775956,0.0,1.0
2016-09-14,40.82,40.82,40.82,40.82,320,33.8426240702981,33.8426240702981,33.8426240702981,33.8426240702981,385.974798315482,0.0,1.0
2016-09-15,40.82,40.82,40.82,40.82,242,33.8426240702981,33.8426240702981,33.8426240702981,33.8426240702981,291.893441226084,0.0,1.0
2016-09-16,40.81,40.81,40.81,40.81,430,34.0023277614951,34.0023277614951,34.0023277614951,34.0023277614951,516.091137144794,0.20263,1.0
2016-09-19,41.2225,41.2225,41.15,41.15,308,34.3460170582757,34.3460170582757,34.2856110606597,34.2856110606597,369.665279629294,0.0,1.0
2016-09-20,41.1077,41.1077,41.1077,41.1077,350,34.2503672854989,34.2503672854989,34.2503672854989,34.2503672854989,420.074181396926,0.0,1.0
2016-09-21,41.314,41.314,41.089,41.195,770,34.4222535931979,34.4222535931979,34.2347867040449,34.3231044384903,924.163199073237,0.0,1.0
2016-09-22,41.7457,41.76,41.672,41.695,1161,34.7819400645196,34.793854626808,34.7205342434948,34.7396975254971,1393.44607029094,0.0,1.0
2016-09-23,41.4509,41.588,41.4509,41.588,1168,34.5363167804204,34.6505466048776,34.5363167804204,34.6505466048776,1401.84755391888,0.0,1.0
2016-09-26,41.2313,41.2313,41.2,41.2,708,34.353349096607,34.353349096607,34.3272703693604,34.3272703693604,849.750058368638,0.0,1.0
2016-09-27,41.31,41.31,41.04,41.04,856,34.4189208485019,34.4189208485019,34.1939605815182,34.1939605815182,1027.38142650219,0.0,1.0
2016-09-28,41.5135,41.5135,41.29,41.29,336,34.5884742349136,34.5884742349136,34.4022571250216,34.4022571250216,403.271214141049,0.0,1.0
2016-09-29,41.5135,41.5135,41.5135,41.5135,5,34.5884742349136,34.5884742349136,34.5884742349136,34.5884742349136,6.0010597342418,0.0,1.0
2016-09-30,41.6391,41.6499,41.5,41.5,766,34.6931224183697,34.7021208290491,34.5772262215644,34.5772262215644,919.362351285844,0.0,1.0
2016-10-03,41.424,41.424,41.424,41.424,252,34.5139040723394,34.5139040723394,34.5139040723394,34.5139040723394,302.453410605787,0.0,1.0
2016-10-04,41.424,41.424,41.424,41.424,95,34.5139040723394,34.5139040723394,34.5139040723394,34.5139040723394,114.020134950594,0.0,1.0
2016-10-05,41.459,41.459,41.459,41.459,2480,34.5430655884299,34.5430655884299,34.5430655884299,34.5430655884299,2976.52562818393,0.0,1.0
2016-10-06,41.459,41.459,41.459,41.459,0,34.5430655884299,34.5430655884299,34.5430655884299,34.5430655884299,0,0.0,1.0
2016-10-07,41.27,41.27,41.174,41.174,395,34.3855934015413,34.3855934015413,34.305607528836,34.305607528836,474.083719005102,0.0,1.0
2016-10-10,41.486,41.486,41.486,41.486,330,34.5655616151283,34.5655616151283,34.5655616151283,34.5655616151283,396.069942459958,0.0,1.0
2016-10-11,41.03,41.03,41.03,41.03,977,34.1856287197781,34.1856287197781,34.1856287197781,34.1856287197781,1172.60707207085,0.0,1.0
2016-10-12,41.03,41.03,41.03,41.03,94,34.1856287197781,34.1856287197781,34.1856287197781,34.1856287197781,112.819923003746,0.0,1.0
2016-10-13,40.95,40.9534,40.58,40.58,1757,34.118973825857,34.1218066588486,33.8106949414719,33.8106949414719,2108.77239061257,0.0,1.0
2016-10-14,40.95,40.95,40.95,40.95,114,34.118973825857,34.118973825857,34.118973825857,34.118973825857,136.824161940713,0.0,1.0
2016-10-17,40.77,40.8,40.77,40.8,1407,33.9690003145345,33.9939958997549,33.9690003145345,33.9939958997549,1688.69820921564,0.0,1.0
2016-10-18,41.0764,41.0764,41.04,41.04,498,34.2242885582523,34.2242885582523,34.1939605815182,34.1939605815182,597.705549530483,0.0,1.0
2016-10-19,41.0764,41.0764,41.0764,41.0764,41,34.2242885582523,34.2242885582523,34.2242885582523,34.2242885582523,49.2086898207827,0.0,1.0
2016-10-20,41.18,41.18,41.01,41.01,914,34.3106066458801,34.3106066458801,34.1689649962978,34.1689649962978,1096.9937194194,0.0,1.0
2016-10-21,41.11,41.115,41.11,41.115,1959,34.2522836136991,34.2564495445692,34.2522836136991,34.2564495445692,2351.21520387594,0.0,1.0
2016-10-24,41.11,41.11,41.11,41.11,98,34.2522836136991,34.2522836136991,34.2522836136991,34.2522836136991,117.620770791139,0.0,1.0
2016-10-25,41.11,41.11,41.11,41.11,105,34.2522836136991,34.2522836136991,34.2522836136991,34.2522836136991,126.022254419078,0.0,1.0
2016-10-26,41.1201,41.2091,41.0432,41.11,2546,34.2606987940567,34.3348523635439,34.196626777275,34.2522836136991,3055.73961667592,0.0,1.0
2016-10-27,41.14,41.14,41.14,41.14,445,34.2772791989196,34.2772791989196,34.2772791989196,34.2772791989196,534.094316347519,0.0,1.0
2016-10-28,40.87,41.11,40.86,41.11,1708,34.0523189319359,34.2522836136991,34.0439870701957,34.2522836136991,2049.962005217,0.0,1.0
2016-10-31,41.0282,41.04,41.0282,41.04,829,34.1841289846648,34.1939605815182,34.1841289846648,34.1939605815182,994.975703937291,0.0,1.0
2016-11-01,41.0282,41.0282,41.0282,41.0282,22,34.1841289846648,34.1841289846648,34.1841289846648,34.1841289846648,26.4046628306639,0.0,1.0
2016-11-02,40.6372,40.6372,40.6372,40.6372,293,33.8583531906255,33.8583531906255,33.8583531906255,33.8583531906255,351.662100426569,0.0,1.0
2016-11-03,40.485,40.485,40.45,40.45,325,33.7315422549406,33.7315422549406,33.7023807388502,33.7023807388502,390.068882725717,0.0,1.0
2016-11-04,40.5709,40.6163,40.5709,40.6163,701,33.8031129472884,33.8409395995886,33.8031129472884,33.8409395995886,841.3485747407,0.0,1.0
2016-11-07,41.131,41.162,41.131,41.162,2944,34.2697805233534,34.2956092947478,34.2697805233534,34.2956092947478,3533.42397152157,0.0,1.0
2016-11-08,41.3801,41.5293,41.2581,41.2581,492,34.4773271993002,34.601638576463,34.3756784860706,34.3756784860706,590.504277849393,0.0,1.0
2016-11-09,41.13,41.13,41.13,41.13,343,34.2689473371794,34.2689473371794,34.2689473371794,34.2689473371794,411.672697768987,0.0,1.0
2016-11-10,42.2575,42.4067,42.054,42.4067,2658,35.2083647483798,35.3326761255426,35.038811361968,35.3326761255426,3190.16335472293,0.0,1.0
2016-11-11,41.8902,42.21,41.8902,42.21,803,34.9023354666646,35.1687884051141,34.9023354666646,35.1687884051141,963.770193319231,0.0,1.0
2016-11-14,42.0401,42.0401,42.0401,42.0401,135,35.0272300741492,35.0272300741492,35.0272300741492,35.0272300741492,162.028612824528,0.0,1.0
2016-11-15,42.0401,42.0401,42.0401,42.0401,189,35.0272300741492,35.0272300741492,35.0272300741492,35.0272300741492,226.84005795434,0.0,1.0
2016-11-16,42.28,42.31,42.17,42.17,7659,35.2271114372951,35.2521070225155,35.1354609581536,35.1354609581536,9192.42330091157,0.0,1.0
2016-11-17,42.5,42.5399,42.5,42.5,1702,35.410412395578,35.4436565239212,35.410412395578,35.410412395578,2042.76073353591,0.0,1.0
2016-11-18,42.5168,42.54,42.4865,42.54,3809,35.4244099233015,35.4437398425386,35.3991643822289,35.4437398425386,4571.6073055454,0.0,1.0
2016-11-21,42.69,42.69,42.6161,42.6589,3931,35.5687177686406,35.5687177686406,35.507145310381,35.5428056786288,4718.0331630609,0.0,1.0
2016-11-22,42.866,42.866,42.6963,42.73,3538,35.715358535267,35.715358535267,35.5739668415369,35.6020452156012,4246.3498679495,0.0,1.0
2016-11-23,42.866,42.866,42.866,42.866,44,35.715358535267,35.715358535267,35.715358535267,35.715358535267,52.8093256613278,0.0,1.0
2016-11-25,42.866,42.866,42.866,42.866,0,35.715358535267,35.715358535267,35.715358535267,35.715358535267,0,0.0,1.0
2016-11-28,42.8972,43.05,42.8972,43.04,1185,35.7413539438963,35.8686647912855,35.7413539438963,35.8603329295454,1422.2511570153,0.0,1.0
2016-11-29,43.0092,43.0092,43.0092,43.0092,418,35.8346707953858,35.8346707953858,35.8346707953858,35.8346707953858,501.688593782614,0.0,1.0
2016-11-30,43.0033,43.119,43.0033,43.085,1446,35.8297549969591,35.9261546372925,35.8297549969591,35.897826307376,1735.50647514273,0.0,1.0
2016-12-01,42.7664,42.8801,42.7664,42.8801,802,35.6323731923353,35.7271064603206,35.6323731923353,35.7271064603206,962.569981372383,0.0,1.0
2016-12-02,42.894,42.894,42.894,42.894,1475,35.7386877481394,35.7386877481394,35.7386877481394,35.7386877481394,1770.31262160133,0.0,1.0
2016-12-05,42.9756,43.12,42.9756,43.12,825,35.8066757399389,35.9269878234665,35.8066757399389,35.9269878234665,990.174856149897,0.0,1.0
2016-12-06,43.1768,43.18,42.976,43.18,1375,35.9743127981505,35.9769789939073,35.8070090144085,35.9769789939073,1650.29142691649,0.0,1.0
2016-12-07,43.7144,43.7144,43.1669,43.29,5335,36.4222336853002,36.4222336853002,35.9660642550277,36.0686294730488,6403.13073643599,0.0,1.0
2016-12-08,43.8404,43.93,43.6804,43.93,9568,36.5272151432259,36.6018686244175,36.3939053553837,36.6018686244175,11483.6279074451,0.0,1.0
2016-12-09,43.9541,43.9873,43.8542,43.92,3177,36.6219484112112,36.6496101921885,36.5387131124273,36.5935367626774,3813.07335513724,0.0,1.0
2016-12-12,43.8987,44.08,43.8539,44.08,2641,36.5757898971709,36.7268465505195,36.5384631565751,36.7268465505195,3169.75975162651,0.0,1.0
2016-12-13,44.19,44.2179,44.11,44.18,1438,36.818497029661,36.841742923916,36.7518421357399,36.8101651679209,1725.90477956794,0.0,1.0
2016-12-14,43.75,44.175,43.75,44.0723,1551,36.451895113095,36.8059992370508,36.451895113095,36.7204310169796,1861.52872956181,0.0,1.0
2016-12-15,44.0239,44.1467,43.99,43.99,6524,36.6801048061574,36.7824200683262,36.6518597948583,36.6518597948583,7830.18274123869,0.0,1.0
2016-12-16,43.77,43.94,43.7349,43.94,2633,36.7661979335182,36.9089955951289,36.7367144163268,36.9089955951289,3134.5751390555,0.35723,1.0
2016-12-19,43.6262,43.76,43.6262,43.7014,1952,36.6454079115205,36.7577980710705,36.6454079115205,36.7085748771271,2323.84757745398,0.0,1.0
2016-12-20,43.6262,43.6262,43.6262,43.6262,167,36.6454079115205,36.6454079115205,36.6454079115205,36.6454079115205,198.812779423573,0.0,1.0
2016-12-21,43.74,44.05,43.74,44.05,1656,36.7409983461751,37.0013940820534,36.7409983461751,37.0013940820534,1971.46085464334,0.0,1.0
2016-12-22,43.59,43.6499,43.59,43.6499,1284,36.6150004094599,36.6653155855215,36.6150004094599,36.6653155855215,1528.59645975969,0.0,1.0
2016-12-23,43.6401,43.71,43.63,43.63,1846,36.6570837203228,36.7157987588321,36.6485998592506,36.6485998592506,2197.65503482585,0.0,1.0
2016-12-27,43.88,43.8883,43.838,43.8883,565,36.8585964204427,36.8655683062743,36.8233169981625,36.8655683062743,672.630062121672,0.0,1.0
2016-12-28,43.4898,43.73,43.45,43.73,2653,36.5308337877341,36.7325984837275,36.4974023351923,36.7325984837275,3158.38505275892,0.0,1.0
2016-12-29,43.44,43.59,43.3547,43.59,1127,36.4890024727446,36.6150004094599,36.4173516460658,36.6150004094599,1341.68863718783,0.0,1.0
2016-12-30,43.18,43.65,43.18,43.65,1112,36.2706060491048,36.665399584146,36.2706060491048,36.665399584146,1323.83120191026,0.0,1.0
2017-01-03,43.51,43.58,43.4,43.58,2435,36.5478015098784,36.6066005470122,36.4554030229539,36.6066005470122,2898.85699339163,0.0,1.0
2017-01-04,44.0018,44.0018,43.7983,43.84,1543,36.9609067450556,36.9609067450556,36.7899695442452,36.824996970652,1836.934842219,0.0,1.0
2017-01-05,43.885,43.8946,43.8581,43.8581,1063,36.8627963516666,36.8708602196164,36.8402007216823,36.8402007216823,1265.49691333688,0.0,1.0
2017-01-06,44.1103,44.19,43.905,44.1,4238,37.0520452526129,37.118992156321,36.879596076562,37.0433933942918,5045.32071375512,0.0,1.0
2017-01-09,43.95,44.16,43.95,44.16,861,36.9173954575765,37.0937925689779,36.9173954575765,37.0937925689779,1025.01678493232,0.0,1.0
2017-01-10,44.0015,44.0015,43.88,43.88,1179,36.9606547491821,36.9606547491821,36.8585964204427,36.8585964204427,1403.59441281673,0.0,1.0
2017-01-11,43.8822,43.8822,43.8606,43.8606,295,36.8604443901812,36.8604443901812,36.8423006872942,36.8423006872942,351.196227125474,0.0,1.0
2017-01-12,43.9775,43.9775,43.96,43.96,3497,36.9404950793077,36.9404950793077,36.9257953200242,36.9257953200242,4163.16341104333,0.0,1.0
2017-01-13,43.9775,43.9775,43.9775,43.9775,72,36.9404950793077,36.9404950793077,36.9404950793077,36.9404950793077,85.7156893323191,0.0,1.0
2017-01-17,43.93,44.11,43.92,44.11,2003,36.9005957326812,37.0517932567395,36.8921958702335,37.0517932567395,2384.56285739771,0.0,1.0
2017-01-18,44.0376,44.13,43.94,44.13,1768,36.9909782526183,37.0685929816349,36.9089955951289,37.0685929816349,2104.7963713825,0.0,1.0
2017-01-19,43.9901,44.1,43.9901,44.09,4153,36.9510789059918,37.0433933942918,36.9510789059918,37.0349935318441,4944.12858051557,0.0,1.0
2017-01-20,44.0582,44.1264,44.02,44.1264,692,37.0082819692605,37.0655690311537,36.9761944947103,37.0655690311537,823.8230141384,0.0,1.0
2017-01-23,44.17,44.17,44.1,44.1,591,37.1021924314256,37.1021924314256,37.0433933942918,37.0433933942918,703.58294993612,0.0,1.0
2017-01-24,44.38,44.38,44.085,44.13,1294,37.278589542827,37.278589542827,37.0307936006203,37.0685929816349,1540.5014166114,0.0,1.0
2017-01-25,44.5776,44.5893,44.497,44.5,3268,37.4445708247933,37.4543986638571,37.3768679334649,37.3793878921992,3890.53989913915,0.0,1.0
2017-01-26,44.5838,44.73,44.5838,44.73,935,37.4497787395108,37.572584728496,37.4497787395108,37.572584728496,1113.11346563498,0.0,1.0
2017-01-27,44.5392,44.58,44.49,44.58,13668,37.4123153529941,37.4465867917807,37.3709880297515,37.4465867917807,16271.6950249186,0.0,1.0
2017-01-30,44.1509,44.22,44.031,44.22,3863,37.0861486941505,37.144191743664,36.9854343434028,37.144191743664,4598.88483181596,0.0,1.0
2017-01-31,44.1,44.154,44.06,44.06,1998,37.0433933942918,37.0887526515093,37.0097939445011,37.0097939445011,2378.61037897186,0.0,1.0
2017-02-01,44.2,44.51,44.2,44.51,1275,37.1273920187687,37.3877877546469,37.1273920187687,37.3877877546469,1517.88199859315,0.0,1.0
2017-02-02,44.35,44.38,44.2,44.34,4149,37.2533899554839,37.278589542827,37.1273920187687,37.2449900930363,4939.3665977749,0.0,1.0
2017-02-03,44.6554,44.67,44.4955,44.66,2490,37.5099217546363,37.5221855538099,37.3756079540978,37.5137856913622,2964.33425607603,0.0,1.0
2017-02-06,44.62,44.62,44.55,44.55,717,37.4801862415714,37.4801862415714,37.4213872044377,37.4213872044377,853.585406267679,0.0,1.0
2017-02-07,44.58,44.71,44.5297,44.71,6684,37.4465867917807,37.5557850036006,37.4043354836688,37.5557850036006,7957.27315968363,0.0,1.0
2017-02-08,44.57,44.6299,44.43,44.56,5371,37.438186929333,37.4885021053947,37.3205888550654,37.4297870668853,6394.15232505398,0.0,1.0
2017-02-09,44.9285,44.95,44.74,44.76,3027,37.7393219980825,37.7573817023451,37.5809845909437,37.597784315839,3603.63043901292,0.0,1.0
2017-02-10,45.0756,45.14,44.97,45.11,4403,37.862883974688,37.9169790888511,37.7741814272404,37.891779501508,5241.75250180835,0.0,1.0
2017-02-13,45.38,45.41,45.25,45.29,4155,38.1185757875955,38.1437753749386,38.0093775757756,38.0429770255664,4946.50957188592,0.0,1.0
2017-02-14,45.56,45.56,45.2747,45.39,5905,38.2697733116539,38.2697733116539,38.0301252360214,38.1269756500432,7029.87702093533,0.0,1.0
2017-02-15,45.8,45.8,45.57,45.57,2193,38.4713700103983,38.4713700103983,38.2781731741015,38.2781731741015,2610.75703758022,0.0,1.0
2017-02-16,45.75,45.92,45.6415,45.92,7255,38.4293706981599,38.5721683597705,38.3382321906025,38.5721683597705,8637.04619591632,0.0,1.0
2017-02-17,45.73,45.73,45.62,45.68,2700,38.4125709732645,38.4125709732645,38.32017248634,38.3705716610261,3214.33834996197,0.0,1.0
2017-02-21,46.15,46.15,45.97,45.97,2349,38.7653651960673,38.7653651960673,38.614167672009,38.614167672009,2796.47436446691,0.0,1.0
2017-02-22,46.04,46.13,46.0058,46.05,4812,38.6729667091427,38.7485654711719,38.6442391795717,38.6813665715904,5728.66523704334,0.0,1.0
2017-02-23,46.1,46.1,45.905,46.0,3983,38.7233658838289,38.7233658838289,38.559568566099,38.639367259352,4741.74431403648,0.0,1.0
2017-02-24,46.005,46.03,45.865,45.98,1715,38.6435671905759,38.6645668466951,38.5259691163083,38.6225675344566,2041.70010006843,0.0,1.0
2017-02-27,46.207,46.207,45.9674,46.19,2319,38.8132444120191,38.8132444120191,38.6119837077726,38.798964645858,2760.75949391178,0.0,1.0
2017-02-28,46.12,46.15,46.0,46.15,3947,38.7401656087242,38.7653651960673,38.639367259352,38.7653651960673,4698.88646937033,0.0,1.0
2017-03-01,46.6992,46.78,46.544,46.62,2856,39.2266856416942,39.2945565302715,39.0963197765061,39.1601587311085,3400.05567684865,0.0,1.0
2017-03-02,46.41,46.756,46.396,46.51,2923,38.9837616197071,39.274396860397,38.9720018122803,39.067760244184,3479.81888775512,0.0,1.0
2017-03-03,46.45,46.52,46.3305,46.52,4279,39.0173610694978,39.0761601066316,38.916982713248,39.0761601066316,5094.13103684714,0.0,1.0
2017-03-06,46.32,46.38,46.25,46.38,2737,38.9081628576779,38.958562032364,38.8493638205441,38.958562032364,3258.3866903133,0.0,1.0
2017-03-07,46.095,46.31,46.095,46.31,5622,38.719165952605,38.8997629952303,38.719165952605,38.8997629952303,6692.96674203192,0.0,1.0
2017-03-08,46.12,46.23,46.12,46.23,3191,38.7401656087242,38.8325640956488,38.7401656087242,38.8325640956488,3798.87173138098,0.0,1.0
2017-03-09,46.13,46.18,45.9248,46.18,8034,38.7485654711719,38.7905647834103,38.5762002937454,38.7905647834103,9564.44233466461,0.0,1.0
2017-03-10,46.1694,46.35,46.12,46.35,5444,38.7816609292158,38.933362445021,38.7401656087242,38.933362445021,6481.05851007146,0.0,1.0
2017-03-13,46.274,46.296,46.19,46.19,3209,38.8695234904186,38.8880031878035,38.798964645858,38.798964645858,3820.30065371406,0.0,1.0
2017-03-14,46.0916,46.21,45.98,46.21,4762,38.7163099993728,38.8157643707534,38.6225675344566,38.8157643707534,5669.14045278477,0.0,1.0
2017-03-15,46.528,46.53,46.126,46.126,5912,39.0828799965898,39.0845599690793,38.7452055261928,38.7452055261928,7038.21049073154,0.0,1.0
2017-03-16,46.3336,46.67,46.3336,46.67,999,38.9195866706068,39.2021580433469,38.9195866706068,39.2021580433469,1189.30518948593,0.0,1.0
2017-03-17,46.43,46.47,46.374,46.3775,1492,39.0005613446025,39.0341607943932,38.9535221148954,38.9564620667521,1776.21956227528,0.0,1.0
2017-03-20,46.232,46.35,46.232,46.34,3992,38.8342440681383,38.933362445021,38.8342440681383,38.9249625825733,4752.45877520303,0.0,1.0
2017-03-21,45.73,46.37,45.72,46.37,7505,38.4125709732645,38.9501621699164,38.4041711108168,38.9501621699164,8934.6701172091,0.0,1.0
2017-03-22,45.79,45.79,45.56,45.56,7002,38.4629701479506,38.4629701479506,38.2697733116539,38.2697733116539,8335.85078756804,0.0,1.0
2017-03-23,45.72,45.84,45.69,45.84,2078,38.4041711108168,38.504969460189,38.3789715234738,38.504969460189,2473.85003378555,0.0,1.0
2017-03-24,45.78,45.94,45.6,45.6,4747,38.4545702855029,38.5889680846659,38.3033727614446,38.3033727614446,5651.28301750721,0.0,1.0
2017-03-27,45.7,45.76,45.5,45.5,5272,38.3873713859215,38.4377705606076,38.2193741369677,38.2193741369677,6276.29325222203,0.0,1.0
2017-03-28,46.035,46.0548,45.76,45.76,1707,38.6687667779189,38.6853985055653,38.4377705606076,38.4377705606076,2032.17613458707,0.0,1.0
2017-03-29,46.13,46.13,46.0001,46.0599,4746,38.7485654711719,38.7485654711719,38.6394512579765,38.6896824354136,5650.09252182204,0.0,1.0
2017-03-30,46.1912,46.24,46.0613,46.18,5540,38.7999726293517,38.8409639580965,38.6908584161563,38.7905647834103,6595.3460958479,0.0,1.0
2017-03-31,46.15,46.26,46.13,46.26,3680,38.7653651960673,38.8577636829918,38.7485654711719,38.8577636829918,4381.02412142964,0.0,1.0
2017-04-03,45.996,46.15,45.74,46.15,3529,38.6360073143729,38.7653651960673,38.4209708357122,38.7653651960673,4201.25927296881,0.0,1.0
2017-04-04,46.0744,46.0744,45.884,46.03,7060,38.7018622359628,38.7018622359628,38.5419288549589,38.6645668466951,8404.89953730796,0.0,1.0
2017-04-05,46.01,46.44,45.91,46.44,7999,38.6477671217997,39.0089612070502,38.5637684973228,39.0089612070502,9522.77498568362,0.0,1.0
2017-04-06,46.0894,46.11,46.0872,46.0872,2859,38.7144620296343,38.7317657462765,38.7126140598958,38.7126140598958,3403.62716390417,0.0,1.0
2017-04-07,46.1292,46.23,46.105,46.18,4627,38.7478934821761,38.8325640956488,38.7275658150527,38.7905647834103,5508.42353528667,0.0,1.0
2017-04-10,46.23,46.3,46.202,46.24,2354,38.8325640956488,38.8913631327826,38.8090444807953,38.8409639580965,2802.42684289276,0.0,1.0
2017-04-11,46.058,46.0911,45.86,45.99,2768,38.6880864615486,38.7158900062504,38.5217691850844,38.6309673969043,3295.2920565536,0.0,1.0
2017-04-12,45.96,46.1,45.91,46.1,3577,38.6057678095613,38.7233658838289,38.5637684973228,38.7233658838289,4258.40306585702,0.0,1.0
2017-04-13,46.01,46.01,45.9011,45.9276,24128,38.6477671217997,38.6477671217997,38.5562926197444,38.5785522552308,28724.2798918083,0.0,1.0
2017-04-17,45.98,45.98,45.7557,45.77,1400,38.6225675344566,38.6225675344566,38.4341586197551,38.4461704230552,1666.69395923954,0.0,1.0
2017-04-18,45.7978,45.83,45.7978,45.81,1306,38.4695220406598,38.4965695977414,38.4695220406598,38.479769872846,1554.78736483346,0.0,1.0
2017-04-19,45.76,46.07,45.75,46.07,6440,38.4377705606076,38.6981662964858,38.4293706981599,38.6981662964858,7666.79221250187,0.0,1.0
2017-04-20,46.16,46.19,45.9,46.02,8330,38.773765058515,38.798964645858,38.5553686348752,38.6561669842474,9916.82905747525,0.0,1.0
2017-04-21,45.99,46.28,45.9201,46.28,7964,38.6309673969043,38.8745634078872,38.572252358395,38.8745634078872,9481.10763670264,0.0,1.0
2017-04-24,46.34,46.6,46.34,46.6,2347,38.9249625825733,39.1433590062131,38.9249625825733,39.1433590062131,2794.09337309657,0.0,1.0
2017-04-25,46.79,46.79,46.637,46.7,9966,39.3029563927191,39.3029563927191,39.1744384972696,39.22735763069,11864.4799984152,0.0,1.0
2017-04-26,46.84,46.89,46.81,46.85,2628,39.3449557049576,39.386955017196,39.3197561176145,39.3533555674053,3128.62266062965,0.0,1.0
2017-04-27,46.804,46.83,46.76,46.76,3707,39.3147162001459,39.3365558425099,39.2777568053761,39.2777568053761,4413.16750492926,0.0,1.0
2017-04-28,46.7283,46.82,46.7099,46.82,2921,39.2511292414169,39.3281559800622,39.2356734945132,39.3281559800622,3477.43789638478,0.0,1.0
2017-05-01,46.8112,47.01,46.7274,47.01,2385,39.3207641011082,39.4877533665682,39.2503732537966,39.4877533665682,2839.33220913307,0.0,1.0
2017-05-02,46.706,46.82,46.6501,46.7797,40665,39.2323975481586,39.3281559800622,39.185442317076,39.294304534398,48411.5070374827,0.0,1.0
2017-05-03,46.71,46.72,46.578,46.72,5618,39.2357574931377,39.2441573555853,39.1248793088282,39.2441573555853,6688.20475929123,0.0,1.0
2017-05-04,46.748,46.7699,46.59,46.68,2605,39.2676769704389,39.2860726691993,39.1349591437654,39.2105579057946,3101.24125987071,0.0,1.0
2017-05-05,46.985,46.985,46.77,46.87,4721,39.466753710449,39.466753710449,39.2861566678238,39.3701552923006,5620.33012969276,0.0,1.0
2017-05-08,46.8101,46.96,46.8101,46.96,6264,39.319840116239,39.4457540543298,39.319840116239,39.4457540543298,7457.26497191176,0.0,1.0
2017-05-09,46.85,47.02,46.84,47.02,3972,39.3533555674053,39.4961532290159,39.3449557049576,39.4961532290159,4728.6488614996,0.0,1.0
2017-05-10,46.8948,46.939,46.73,46.73,2592,39.3909869511709,39.4281143431896,39.252557218033,39.252557218033,3085.76481596349,0.0,1.0
2017-05-11,46.7578,46.7578,46.6101,46.6934,1664,39.2759088356376,39.2759088356376,39.1518428672853,39.2218137214745,1980.98482012471,0.0,1.0
2017-05-12,46.81,46.85,46.67,46.85,2694,39.3197561176145,39.3533555674053,39.2021580433469,39.3533555674053,3207.19537585094,0.0,1.0
2017-05-15,46.98,47.06,46.9528,46.98,3658,39.4625537792252,39.5297526788066,39.4397061533675,39.4625537792252,4354.83321635588,0.0,1.0
2017-05-16,46.98,47.06,46.9576,47.055,4132,39.4625537792252,39.5297526788066,39.4437380873423,39.5255527475828,4919.12817112698,0.0,1.0
2017-05-17,46.32,46.74,46.32,46.74,3469,38.9081628576779,39.2609570804807,38.9081628576779,39.2609570804807,4129.82953185855,0.0,1.0
2017-05-18,46.5701,46.5701,46.1792,46.26,1426,39.1182434174945,39.1182434174945,38.7898927944145,38.8577636829918,1697.64684705399,0.0,1.0
2017-05-19,46.74,46.84,46.69,46.81,2952,39.2609570804807,39.3449557049576,39.2189577682423,39.3197561176145,3514.34326262509,0.0,1.0
2017-05-22,46.98,46.98,46.8232,46.925,2192,39.4625537792252,39.4625537792252,39.3308439360455,39.4163545357629,2609.56654189505,0.0,1.0
2017-05-23,47.04,47.08,46.87,46.87,10688,39.5129529539113,39.546552403702,39.3701552923006,39.3701552923006,12724.0178831087,0.0,1.0
2017-05-24,47.1075,47.27,47.0637,47.27,6663,39.5696520254332,39.706149790208,39.5328606279123,39.706149790208,7932.27275029502,0.0,1.0
2017-05-25,47.4451,47.45,47.3812,47.3812,6543,39.853231381667,39.8573473142664,39.7995562606263,39.7995562606263,7789.4132680745,0.0,1.0
2017-05-26,47.47,47.5,47.39,47.5,5769,39.8741470391617,39.8993466265048,39.8069481395803,39.8993466265048,6867.96960775208,0.0,1.0
2017-05-30,47.36,47.438,47.27,47.27,3581,39.7817485522372,39.8472674793291,39.706149790208,39.706149790208,4263.16504859771,0.0,1.0
2017-05-31,47.4399,47.44,47.25,47.25,3155,39.8488634531942,39.8489474518187,39.6893500653127,39.6893500653127,3756.01388671482,0.0,1.0
2017-06-01,47.83,47.83,47.784,47.818,1313,40.1765420872784,40.1765420872784,40.137902720019,40.1664622523412,1563.12083462965,0.0,1.0
2017-06-02,48.03,48.09,47.865,47.89,3567,40.3445393362321,40.3949385109182,40.2059416058453,40.2269412619645,4246.49810900531,0.0,1.0
2017-06-05,47.97,48.01,47.9482,48.01,1938,40.294140161546,40.3277396113367,40.27582846141,40.3277396113367,2307.18063786159,0.0,1.0
2017-06-06,47.84,47.949,47.84,47.93,4731,40.1849419497261,40.2765004504059,40.1849419497261,40.2605407117553,5632.23508654447,0.0,1.0
2017-06-07,47.881,47.98,47.78,47.98,3257,40.2193813857616,40.3025400239937,40.13454277504,40.3025400239937,3877.44444660227,0.0,1.0
2017-06-08,47.94,47.94,47.76,47.92,5323,40.2689405742029,40.2689405742029,40.1177430501446,40.2521408493076,6337.00853216577,0.0,1.0
2017-06-09,47.93,48.145,47.88,48.145,1280,40.2605407117553,40.4411377543805,40.2185413995168,40.4411377543805,1523.83447701901,0.0,1.0
2017-06-12,47.85,48.01,47.82,48.01,5649,40.1933418121738,40.3277396113367,40.1681422248307,40.3277396113367,6725.11012553153,0.0,1.0
2017-06-13,48.1528,48.1899,47.88,47.88,3238,40.4476896470897,40.4788531367706,40.2185413995168,40.2185413995168,3854.82502858402,0.0,1.0
2017-06-14,48.02,48.42,47.99,48.42,2616,40.3361394737844,40.6721339716918,40.3109398864414,40.6721339716918,3114.3367124076,0.0,1.0
2017-06-15,48.0426,48.0426,47.8243,47.8243,1507,40.3551231629162,40.3551231629162,40.1717541656832,40.1717541656832,1794.07699755285,0.0,1.0
2017-06-16,47.77,47.77,47.625,47.625,802,40.3112674810768,40.3112674810768,40.1889075525703,40.1889075525703,950.392840363665,0.22039,1.0
2017-06-19,48.135,48.17,48.0055,48.07,1412,40.6192769562829,40.6488121114396,40.5099968822029,40.5644259538489,1673.26021271009,0.0,1.0
2017-06-20,47.99,48.26,47.97,48.26,6682,40.4969170277764,40.7247596532713,40.4800397962582,40.7247596532713,7918.36029839152,0.0,1.0
2017-06-21,47.958,48.07,47.8862,47.94,1325,40.4699134573473,40.5644259538489,40.4093241961972,40.454723948981,1570.16273501478,0.0,1.0
2017-06-22,47.9628,48.08,47.9106,48.06,6687,40.4739639929117,40.572864569608,40.4299144186494,40.5559873380899,7924.2854407878,0.0,1.0
2017-06-23,47.9001,48.08,47.9,48.08,6022,40.4210538721023,40.572864569608,40.4209694859447,40.572864569608,7136.24150208228,0.0,1.0
2017-06-26,48.119,48.17,47.9869,48.13,2101,40.6057751710684,40.6488121114396,40.4943010568911,40.6150576484034,2489.74483491778,0.0,1.0
2017-06-27,47.81,48.075,47.8,47.953,3165,40.3450219441131,40.5686452617285,40.336583328354,40.4656941494678,3750.61513684663,0.0,1.0
2017-06-28,48.2,48.2,48.1419,48.175,1521,40.6741279587168,40.6741279587168,40.6250996011566,40.6530314193192,1802.42831694904,0.0,1.0
2017-06-29,47.788,48.19,47.74,48.19,3960,40.3264569894432,40.6656893429578,40.2859516337996,40.6656893429578,4692.71277785549,0.0,1.0
2017-06-30,47.8768,48.1,47.8768,48.1,1234,40.4013918973837,40.5897418011261,40.4013918973837,40.5897418011261,1462.32514340245,0.0,1.0
2017-07-03,48.01,48.155,48.01,48.15,3659,40.5137942592945,40.636154187801,40.5137942592945,40.6319348799215,4336.01920559931,0.0,1.0
2017-07-05,48.04,48.0599,47.93,47.97,19112,40.5391101065717,40.5559029519323,40.446285333222,40.4800397962582,22648.2642955491,0.0,1.0
2017-07-06,47.71,48.02,47.71,48.02,1980,40.2606357865224,40.5222328750536,40.2606357865224,40.5222328750536,2346.35638892775,0.0,1.0
2017-07-07,47.9145,47.947,47.71,47.82,3571,40.4332054787954,40.4606309800124,40.2606357865224,40.3534605598722,4231.73669942474,0.0,1.0
2017-07-10,47.9893,47.99,47.88,47.99,2839,40.4963263246732,40.4969170277764,40.4040922544266,40.4969170277764,3364.29585260903,0.0,1.0
2017-07-11,47.95,48.04,47.787,48.04,9382,40.4631625647401,40.5391101065717,40.3256131278672,40.5391101065717,11117.9371923839,0.0,1.0
2017-07-12,48.28,48.28,48.2172,48.23,2325,40.7416368847894,40.7416368847894,40.6886423778224,40.699443805994,2755.19121427122,0.0,1.0
2017-07-13,48.35,48.35,48.1497,48.1497,7687,40.8007071951029,40.8007071951029,40.6316817214487,40.6316817214487,9109.31392004424,0.0,1.0
2017-07-14,48.54,48.5808,48.3754,48.42,4763,40.9610408945252,40.9954704468222,40.8221412791309,40.8597775054164,5644.29064669842,0.0,1.0
2017-07-17,48.5221,48.65,48.4764,48.65,3367,40.9459357723165,41.053865667875,40.9073712982975,41.053865667875,3989.99088965643,0.0,1.0
2017-07-18,48.52,48.52,48.41,48.41,2549,40.9441636630071,40.9441636630071,40.8513388896573,40.8513388896573,3020.63759362466,0.0,1.0
2017-07-19,48.815,48.815,48.52,48.52,3929,41.1931028278996,41.1931028278996,40.9441636630071,40.9441636630071,4655.97689499855,0.0,1.0
2017-07-20,48.86,48.96,48.79,48.96,4944,41.2310765988154,41.3154627564061,41.172006288502,41.3154627564061,5858.78080144384,0.0,1.0
2017-07-21,48.86,48.86,48.745,48.745,3102,41.2310765988154,41.2310765988154,41.1340325175861,41.1340325175861,3675.95834265348,0.0,1.0
2017-07-24,48.85,48.85,48.7646,48.7926,3429,41.2226379830564,41.2226379830564,41.1505722044739,41.1742003285993,4063.46265537033,0.0,1.0
2017-07-25,48.95,49.046,48.94,48.94,1305,41.3070241406471,41.3880348519342,41.298585524888,41.298585524888,1546.46216542965,0.0,1.0
2017-07-26,48.94,49.01,48.87,49.01,9242,41.298585524888,41.3576558352015,41.2395152145745,41.3576558352015,10952.033205288,0.0,1.0
2017-07-27,48.8,49.1,48.6625,49.1,3618,41.180444904261,41.4336033770331,41.0644139375738,41.4336033770331,4287.4330379498,0.0,1.0
2017-07-28,48.761,48.88,48.74,48.88,1300,41.1475343028007,41.2479538303336,41.1298132097066,41.2479538303336,1540.53702303337,0.0,1.0
2017-07-31,48.82,49.05,48.77,49.05,1357,41.1973221357792,41.3914102982378,41.1551290569838,41.3914102982378,1608.08364635099,0.0,1.0
2017-08-01,48.91,48.93,48.82,48.82,2404,41.2732696776108,41.2901469091289,41.1973221357792,41.1973221357792,2848.80846413248,0.0,1.0
2017-08-02,48.7678,48.79,48.6727,48.75,3873,41.1532725615168,41.172006288502,41.0730213256481,41.1382518254657,4589.61530016019,0.0,1.0
2017-08-03,48.732,48.8,48.732,48.8,464,41.1230623170994,41.180444904261,41.1230623170994,41.180444904261,549.853214374987,0.0,1.0
2017-08-04,48.83,48.87,48.7908,48.861,7415,41.2057607515382,41.2395152145745,41.1726813777627,41.2319204603914,8786.9861736865,0.0,1.0
2017-08-07,48.94,49.0,48.8101,49.0,3275,41.298585524888,41.3492172194424,41.1889679061777,41.3492172194424,3880.96826956484,0.0,1.0
2017-08-08,48.77,49.035,48.77,48.95,2813,41.1551290569838,41.3787523745992,41.1551290569838,41.3070241406471,3333.48511214836,0.0,1.0
2017-08-09,48.72,48.7675,48.53,48.53,3899,41.1129359781885,41.153019403044,40.9526022787661,40.9526022787661,4620.42604062085,0.0,1.0
2017-08-10,48.31,48.63,48.2676,48.63,4288,40.7669527320666,41.0369884363568,40.7311730012482,41.0369884363568,5081.40211905161,0.0,1.0
2017-08-11,48.16,48.23,48.03,48.03,4621,40.6403734956806,40.699443805994,40.5306714908127,40.5306714908127,5476.016602644,0.0,1.0
2017-08-14,48.5801,48.74,48.33,48.33,1823,40.9948797437191,41.1298132097066,40.7838299635847,40.7838299635847,2160.30691768449,0.0,1.0
2017-08-15,48.7226,48.88,48.629,48.88,4531,41.1151300182858,41.2479538303336,41.0361445747809,41.2479538303336,5369.36403951093,0.0,1.0
2017-08-16,48.7427,48.9,48.7427,48.9,3805,41.1320916359616,41.2648310618517,41.1320916359616,41.2648310618517,4509.03336357074,0.0,1.0
2017-08-17,48.0434,48.65,48.0434,48.65,10279,40.5419792359298,41.053865667875,40.5419792359298,41.053865667875,12180.9077382769,0.0,1.0
2017-08-18,48.08,48.225,47.735,48.0,10876,40.572864569608,40.6952244981145,40.2817323259201,40.5053556435354,12888.369740393,0.0,1.0
2017-08-21,47.95,48.075,47.84,47.84,1669,40.4631625647401,40.5686452617285,40.3703377913903,40.3703377913903,1977.812531879,0.0,1.0
2017-08-22,48.4948,48.4948,48.308,48.308,4265,40.9228983512942,40.9228983512942,40.7652650089148,40.7652650089148,5054.14646402871,0.0,1.0
2017-08-23,48.35,48.385,48.35,48.366,793,40.8007071951029,40.8302423502596,40.8007071951029,40.8142089803174,939.727584050355,0.0,1.0
2017-08-24,48.2985,48.34,48.252,48.34,4072,40.7572483239437,40.7922685793438,40.718008760664,40.7922685793438,4825.43596753221,0.0,1.0
2017-08-25,48.27,48.58,48.27,48.58,4668,40.7331982690303,40.9947953575615,40.7331982690303,40.9947953575615,5531.71294116906,0.0,1.0
2017-08-28,48.3072,48.3436,48.2736,48.3436,1783,40.7645899196541,40.7953064810171,40.7362361707036,40.7953064810171,2112.90577851423,0.0,1.0
2017-08-29,48.315,48.56,48.2091,48.56,1921,40.7711720399461,40.9779181260434,40.6818070990576,40.9779181260434,2276.43970865162,0.0,1.0
2017-08-30,48.5358,48.5358,48.4227,48.4227,913,40.9574966759064,40.9574966759064,40.8620559316713,40.8620559316713,1081.93100156113,0.0,1.0
2017-08-31,48.9,48.9,48.79,48.86,13726,41.2648310618517,41.2648310618517,41.172006288502,41.2310765988154,16265.7009062739,0.0,1.0
2017-09-01,49.09,49.15,49.03,49.13,3358,41.4251647612741,41.4757964558285,41.3745330667196,41.4589192243103,3979.32563334312,0.0,1.0
2017-09-05,48.73,48.95,48.55,48.95,2354,41.1213745939475,41.3070241406471,40.9694795102843,41.3070241406471,2789.55704016966,0.0,1.0
2017-09-06,48.885,48.99,48.79,48.99,3324,41.2521731382131,41.3407786036834,41.172006288502,41.3407786036834,3939.0346650484,0.0,1.0
2017-09-07,48.885,49.07,48.8284,49.07,6291,41.2521731382131,41.4082875297559,41.2044105730168,41.4082875297559,7455.01416300226,0.0,1.0
2017-09-08,48.91,48.97,48.83,48.93,5313,41.2732696776108,41.3239013721652,41.2057607515382,41.2901469091289,6296.05631028946,0.0,1.0
2017-09-11,49.4,49.42,49.25,49.25,2903,41.6867618498052,41.7036390813234,41.5601826134192,41.5601826134192,3440.13767528144,0.0,1.0
2017-09-12,49.4892,49.52,49.4372,49.45,3136,41.7620343023761,41.7880252389141,41.718153500429,41.7289549286006,3716.24931094819,0.0,1.0
2017-09-13,49.5628,49.59,49.5628,49.588,1880,41.8241425143629,41.8470955492276,41.8241425143629,41.8454078260757,2227.8535410021,0.0,1.0
2017-09-14,49.58,49.65,49.5,49.65,4283,41.8386569334685,41.897727243782,41.7711480073959,41.897727243782,5075.47697665532,0.0,1.0
2017-09-15,49.66,49.66,49.54,49.64,1679,41.906165859541,41.906165859541,41.8049024704322,41.8892886280229,1989.66281667156,0.0,1.0
2017-09-18,49.566,49.658,49.5083,49.52,2919,41.9897925417134,42.0677302593795,41.9409120383511,41.9508236828804,3445.67441852134,0.1931,1.0
2017-09-19,49.64,49.71,49.5,49.71,2597,42.0524815754883,42.111782012843,41.933880700779,42.111782012843,3065.57604141827,0.0,1.0
2017-09-20,49.66,49.77,49.6176,49.77,4086,42.0694245575896,42.1626109591469,42.0335054355348,42.1626109591469,4823.23592808434,0.0,1.0
2017-09-21,49.6548,49.69,49.5925,49.64,2865,42.0650193822433,42.0948390307416,42.0122419929977,42.0524815754883,3381.93121242331,0.0,1.0
2017-09-22,49.6305,49.66,49.5948,49.62,1972,42.0444336589902,42.0694245575896,42.0141904359393,42.035538593387,2327.80745232068,0.0,1.0
2017-09-25,49.627,49.6641,49.565,49.6641,2486,42.0414686371225,42.0728978689204,41.9889453926084,42.0728978689204,2934.54833999453,0.0,1.0
2017-09-26,49.655,49.735,49.6175,49.735,2150,42.0651888120643,42.1329607404696,42.0334207206243,42.1329607404696,2537.92394649568,0.0,1.0
2017-09-27,49.8026,49.838,49.66,49.78,4088,42.1902280199721,42.2202170982914,42.0694245575896,42.1710824501976,4825.59678756945,0.0,1.0
2017-09-28,49.81,49.84,49.72,49.83,1655,42.1964969233496,42.2219113965016,42.1202535038936,42.2134399054509,1953.61122393039,0.0,1.0
2017-09-29,49.9428,49.97,49.85,49.93,3889,42.3089983245024,42.3320407801602,42.2303828875522,42.2981548159575,4590.69126880078,0.0,1.0
2017-10-02,50.1665,50.23,50.0828,50.14,14851,42.4985055793057,42.5522995474774,42.4275991992117,42.4760561280214,17530.5621067011,0.0,1.0
2017-10-03,50.325,50.39,50.2233,50.39,4591,42.6327787124587,42.687843404288,42.5466236484735,42.687843404288,5419.35294807518,0.0,1.0
2017-10-04,50.3701,50.475,50.3101,50.46,3831,42.6709851370972,42.7598510782186,42.6201561907932,42.7471438416426,4522.22634373253,0.0,1.0
2017-10-05,50.69,50.69,50.5072,50.59,7419,42.9419881358079,42.9419881358079,42.7871292794018,42.8572732253013,8757.60826002391,0.0,1.0
2017-10-06,50.55,50.69,50.4953,50.69,8303,42.8233872610986,42.9419881358079,42.7770482050515,42.9419881358079,9801.10815244353,0.0,1.0
2017-10-09,50.528,50.528,50.45,50.49,1974,42.8047499807871,42.8047499807871,42.738672350592,42.7725583147946,2330.1683118058,0.0,1.0
2017-10-10,50.6,50.65,50.5009,50.63,6605,42.8657447163519,42.9081021716052,42.7817922400399,42.8911591895039,7796.73844958323,0.0,1.0
2017-10-11,50.606,50.73,49.39,50.73,3608,42.8708276109823,42.9758741000105,41.8406942992218,42.9758741000105,4258.99051114251,0.0,1.0
2017-10-12,50.578,50.7,50.5701,50.689,5022,42.8471074360405,42.9504596268585,42.8404149581104,42.9411409867028,5928.11816711687,0.0,1.0
2017-10-13,50.6389,50.724,50.56,50.56,2303,42.898698816539,42.9707912053801,42.8318587521493,42.8318587521493,2718.52969710676,0.0,1.0
2017-10-16,50.64,50.73,50.6028,50.68,6407,42.8996306805546,42.9758741000105,42.8681167338461,42.9335166447572,7563.01336055711,0.0,1.0
2017-10-17,50.58,50.73,50.54,50.73,8443,42.8488017342506,42.9758741000105,42.8149157700479,42.9758741000105,9966.36831640139,0.0,1.0
2017-10-18,50.64,50.72,50.64,50.69,3452,42.8996306805546,42.9674026089599,42.8996306805546,42.9419881358079,4074.84347130375,0.0,1.0
2017-10-19,50.7275,50.76,50.4893,50.52,2480,42.9737562272479,43.0012885731625,42.7719653104211,42.7979727879466,2927.4657615392,0.0,1.0
2017-10-20,51.0589,51.06,50.905,51.02,5815,43.2545014406668,43.2554333046824,43.1241251933971,43.2215473404797,6864.19895296389,0.0,1.0
2017-10-23,50.94,51.05,50.94,51.0295,9576,43.1537754120744,43.2469618136317,43.1537754120744,43.2295952569779,11303.7952147175,0.0,1.0
2017-10-24,50.9992,51.07,50.915,51.07,4515,43.2039266390944,43.263904795733,43.1325966844478,43.263904795733,5329.64028764091,0.0,1.0
2017-10-25,50.76,51.06,50.6002,51.06,7411,43.0012885731625,43.2554333046824,42.8659141461729,43.2554333046824,8748.16482208347,0.0,1.0
2017-10-26,50.92,51.03,50.81,50.81,4207,43.1368324299731,43.2300188315304,43.0436460284158,43.0436460284158,4966.06792693363,0.0,1.0
2017-10-27,51.02,51.02,50.75,50.97,6857,43.2215473404797,43.2215473404797,42.9928170821119,43.1791898852264,8094.20674470738,0.0,1.0
2017-10-30,50.84,50.9292,50.76,50.9,2455,43.0690605015678,43.1446262017397,43.0012885731625,43.1198894478718,2897.9550179753,0.0,1.0
2017-10-31,50.865,50.92,50.835,50.835,956,43.0902392291945,43.1368324299731,43.0648247560425,43.0648247560425,1128.49083388366,0.0,1.0
2017-11-01,50.96,51.1,50.94,51.05,4417,43.1707183941758,43.289319268885,43.1537754120744,43.2469618136317,5213.95817287041,0.0,1.0
2017-11-02,50.8884,50.94,50.2756,50.89,3770,43.110062518253,43.1537754120744,42.5909295466684,43.1114179568211,4450.22012943661,0.0,1.0
2017-11-03,51.12,51.12,50.9698,51.07,2957,43.3062622509864,43.3062622509864,43.1790204554054,43.263904795733,3490.53074873847,0.0,1.0
2017-11-06,51.12,51.12,50.9601,51.11,2633,43.3062622509864,43.3062622509864,43.1708031090863,43.2977907599357,3108.07151215028,0.0,1.0
2017-11-07,51.116,51.2,51.0,51.2,1720,43.3028736545661,43.3740341793917,43.2046043583784,43.3740341793917,2030.33915719654,0.0,1.0
2017-11-08,51.18,51.26,51.17,51.19,1949,43.3570911972903,43.4248631256956,43.3486197062397,43.365562688341,2300.6575682419,0.0,1.0
2017-11-09,51.1,51.13,50.88,51.13,7956,43.289319268885,43.314733742037,43.1029464657705,43.314733742037,9391.49903177656,0.0,1.0
2017-11-10,51.145,51.145,50.9501,50.98,3835,43.327440978613,43.327440978613,43.1623316180356,43.1876613762771,4526.94806270275,0.0,1.0
2017-11-13,51.16,51.16,51.0253,51.0253,2098,43.340148215189,43.340148215189,43.2260372307366,43.2260372307366,2476.54159988276,0.0,1.0
2017-11-14,50.95,51.02,50.8376,50.94,4245,43.1622469031251,43.2215473404797,43.0670273437157,43.1537754120744,5010.92425715076,0.0,1.0
2017-11-15,50.74,50.92,50.5818,50.92,4170,42.9843455910612,43.1368324299731,42.8503266026397,43.1368324299731,4922.39202645905,0.0,1.0
2017-11-16,51.08,51.1435,50.64,50.64,2375,43.2723762867837,43.3261702549554,42.8996306805546,42.8996306805546,2803.52063857081,0.0,1.0
2017-11-17,51.085,51.125,50.87,50.87,1302,43.276612032309,43.3104979965117,43.0944749747198,43.0944749747198,1536.91952480808,0.0,1.0
2017-11-20,51.11,51.21,51.0001,51.21,1903,43.2977907599357,43.3825056704423,43.2046890732889,43.3825056704423,2246.35780008431,0.0,1.0
2017-11-21,51.38,51.4,51.315,51.38,2170,43.5265210183036,43.5434640004049,43.4714563264743,43.5265210183036,2561.5325413468,0.0,1.0
2017-11-22,51.318,51.345,51.274,51.345,1762,43.4739977737895,43.4968707996263,43.4367232131666,43.4968707996263,2079.9172063839,0.0,1.0
2017-11-24,51.4426,51.46,51.382,51.43,3812,43.5795525522807,43.5942929467089,43.5282153165137,43.5688784735569,4499.79817862396,0.0,1.0
2017-11-27,51.3547,51.54,51.3251,51.54,6062,43.5050881459454,43.6620648751142,43.4800125324354,43.6620648751142,7155.76509937525,0.0,1.0
2017-11-28,51.785,51.854,51.4,51.56,4477,43.8696164058554,43.928069694105,43.5434640004049,43.6790078572155,5284.78395742379,0.0,1.0
2017-11-29,51.89,51.89,51.89,51.89,764,43.9585670618874,43.9585670618874,43.9585670618874,43.9585670618874,901.848323312881,0.0,1.0
2017-11-30,52.42,52.42,52.16,52.25,4148,44.4075560875725,44.4075560875725,44.1872973202553,44.2635407397112,4896.42257212282,0.0,1.0
2017-12-01,52.16,52.4,52.16,52.31,2980,44.1872973202553,44.3906131054712,44.1872973202553,44.3143696860152,3517.68063281726,0.0,1.0
2017-12-04,52.37,52.7,52.3334,52.7,9331,44.3651986323192,44.644757836991,44.3341929750737,44.644757836991,11014.5899277912,0.0,1.0
2017-12-05,52.2788,52.4299,52.205,52.23,2675,44.2879386339371,44.4159428637126,44.2254190299832,44.2465977576099,3157.64956133764,0.0,1.0
2017-12-06,52.0328,52.0636,52.03,52.04,2406,44.0795399540908,44.1056321465269,44.0771679365966,44.0856394276473,2840.11396059005,0.0,1.0
2017-12-07,52.13,52.2,52.1,52.18,4074,44.1618828471033,44.2211832844579,44.1364683739513,44.2042403023566,4809.07077117366,0.0,1.0
2017-12-08,52.44,52.44,52.22,52.22,1425,44.4244990696738,44.4244990696738,44.2381262665592,44.2381262665592,1682.11238314248,0.0,1.0
2017-12-11,52.59,52.63,52.59,52.63,923,44.5515714354337,44.5854573996364,44.5515714354337,44.5854573996364,1089.53665237931,0.0,1.0
2017-12-12,52.74,52.85,52.67,52.85,2010,44.6786438011937,44.771830202751,44.619343363839,44.771830202751,2372.66378253782,0.0,1.0
2017-12-13,52.8,52.87,52.74,52.74,1906,44.7294727474976,44.7887731848523,44.6786438011937,44.6786438011937,2249.89908931198,0.0,1.0
2017-12-14,52.67,52.9,52.65,52.9,1425,44.619343363839,44.8141876580043,44.6024003817377,44.8141876580043,1682.11238314248,0.0,1.0
2017-12-15,52.83,52.86,52.82,52.85,2060,44.7548872206496,44.7803016938016,44.746415729599,44.771830202751,2431.68526966563,0.0,1.0
2017-12-18,52.85,52.95,52.68,52.68,3249,44.9934613516184,45.0785956209687,44.8487330937229,44.8487330937229,3816.32452453724,0.26162,1.0
2017-12-19,52.74,52.88,52.74,52.82,3585,44.8998136553331,45.0190016324235,44.8998136553331,44.9679210708133,4210.9952048218,0.0,1.0
2017-12-20,52.82,52.82,52.82,52.82,640,44.9679210708133,44.9679210708133,44.9679210708133,44.9679210708133,751.753676732483,0.0,1.0
2017-12-21,52.91,52.91,52.78,52.78,506,45.0445419132285,45.0445419132285,44.9338673630732,44.9338673630732,594.35525066662,0.0,1.0
2017-12-22,52.87,53.04,52.82,53.04,3901,45.0104882054884,45.1552164633839,44.9679210708133,45.1552164633839,4582.17358270847,0.0,1.0
2017-12-26,52.87,52.95,52.87,52.87,4026,45.0104882054884,45.0785956209687,45.0104882054884,45.0104882054884,4729.00047269528,0.0,1.0
2017-12-27,52.86,52.99,52.86,52.98,2491,45.0019747785534,45.1126493287088,45.0019747785534,45.1041359017737,2925.96626365721,0.0,1.0
2017-12-28,53.01,53.03,52.92,52.95,5239,45.1296761825788,45.1467030364489,45.0530553401636,45.0785956209687,6153.80861312731,0.0,1.0
2017-12-29,53.0,53.29,52.9,53.29,6804,45.1211627556438,45.3680521367596,45.0360284862935,45.3680521367596,7992.08127576221,0.0,1.0
2018-01-02,53.12,53.15,53.05,53.15,4555,45.2233238788641,45.2488641596692,45.1637298903189,45.2488641596692,5350.37187111947,0.0,1.0
2018-01-03,53.47,53.52,53.35,53.43,5060,45.5212938215901,45.5638609562652,45.4191326983698,45.48724011385,5943.55250666619,0.0,1.0
2018-01-04,53.66,53.69,53.54,53.6,4710,45.6830489333556,45.7085892141607,45.5808878101353,45.6319683717454,5532.43721470312,0.0,1.0
2018-01-05,53.87,53.9,53.73,53.73,5010,45.8618308989912,45.8873711797962,45.7426429219008,45.7426429219008,5884.82175067146,0.0,1.0
2018-01-08,54.01,54.11,53.83,54.08,13803,45.9810188760815,46.0661531454318,45.827777191251,46.0406128646267,16213.2124999039,0.0,1.0
2018-01-09,54.22,54.34,54.22,54.28,2733,46.1598008417171,46.2619619649374,46.1598008417171,46.2108814033273,3210.22312267168,0.0,1.0
2018-01-10,53.95,54.07,53.95,53.97,3531,45.9299383144714,46.0320994376917,45.9299383144714,45.9469651683414,4147.56598834749,0.0,1.0
2018-01-11,54.39,54.42,54.19,54.3,2644,46.3045290996126,46.3300693804176,46.134260560912,46.2279082571973,3105.68237700107,0.0,1.0
2018-01-12,54.78,54.78,54.66,54.7,4001,46.6365527500786,46.6365527500786,46.5343916268583,46.5684453345984,4699.63509469792,0.0,1.0
2018-01-16,54.57,55.13,54.39,55.13,6520,46.4577707844431,46.9345226928046,46.3045290996126,46.9345226928046,7658.49058171216,0.0,1.0
2018-01-17,55.03,55.06,54.6,54.6,2001,46.8493884234543,46.8749287042594,46.4833110652481,46.4833110652481,2350.4048549089,0.0,1.0
2018-01-18,54.86,54.95,54.79,54.85,4465,46.7046601655588,46.7812810079741,46.6450661770137,46.6961467386238,5244.65651032897,0.0,1.0
2018-01-19,55.09,55.12,54.96,55.12,4254,46.9004689850645,46.9260092658695,46.7897944349091,46.9260092658695,4996.81272003122,0.0,1.0
2018-01-22,55.45,55.46,54.91,54.91,5990,47.2069523547254,47.2154657816605,46.747227300234,46.747227300234,7035.94456816809,0.0,1.0
2018-01-23,55.7,55.79,55.6,55.6,16456,47.4197880281011,47.4964088705164,47.3346537587509,47.3346537587509,19329.466412984,0.0,1.0
2018-01-24,55.73,55.9,55.49,55.78,13905,47.4453283089062,47.5900565668017,47.2410060624656,47.4878954435813,16333.0232421331,0.0,1.0
2018-01-25,55.64,56.04,55.64,56.04,3506,47.368707466491,47.709244543892,47.368707466491,47.709244543892,4118.20061035013,0.0,1.0
2018-01-26,56.2,56.2,55.88,56.0,7589,47.8454593748525,47.8454593748525,47.5730297129316,47.6751908361519,8914.15414487939,0.0,1.0
2018-01-29,55.99,56.31,55.96,56.31,3756,47.6666774092169,47.9391070711378,47.6411371284118,47.9391070711378,4411.85439032376,0.0,1.0
2018-01-30,55.36,55.63,55.24,55.48,5682,47.1303315123102,47.3601940395559,47.0281703890899,47.2324926355305,6674.16311124058,0.0,1.0
2018-01-31,55.3,55.3,55.09,55.15,1602,47.0792509507,47.0792509507,46.9004689850645,46.9515495466746,1881.733422071,0.0,1.0
2018-02-01,55.3,55.4,55.14,55.29,5890,47.0792509507,47.1643852200503,46.9430361197396,47.070737523765,6918.48305617864,0.0,1.0
2018-02-02,54.15,54.8,54.1,54.73,11995,46.1002068531719,46.6535796039487,46.0576397184968,46.5939856154035,14089.5083631346,0.0,1.0
2018-02-05,52.04,54.12,52.04,53.94,17001,44.3038737698812,46.0746665723668,44.3038737698812,45.9214248875363,19969.6316533265,0.0,1.0
2018-02-06,52.74,52.74,50.72,50.85,18122,44.8998136553331,44.8998136553331,43.1801014144576,43.290775964613,21286.3752027282,0.0,1.0
2018-02-07,53.14,53.31,52.88,53.01,11518,45.2403507327342,45.3850789906296,45.0190016324235,45.1296761825788,13529.2169509449,0.0,1.0
2018-02-08,51.07,52.09,51.03,52.07,7417,43.4780713571836,44.3464409045563,43.4440176494435,44.3294140506863,8712.12034425753,0.0,1.0
2018-02-09,50.93,51.48,50.03,51.48,6024,43.3588833800932,43.8271218615197,42.5926749559407,43.8271218615197,7075.88148224449,0.0,1.0
2018-02-12,51.95,52.17,51.51,51.51,4911,44.2272529274659,44.4145483200365,43.8526621423248,43.8526621423248,5768.53485380192,0.0,1.0
2018-02-13,52.25,52.25,51.87,51.87,1883,44.4826557355168,44.4826557355168,44.1591455119857,44.1591455119857,2211.80027076135,0.0,1.0
2018-02-14,52.75,52.81,51.92,51.92,3800,44.9083270822681,44.9594076438783,44.2017126466609,44.2017126466609,4463.53745559912,0.0,1.0
2018-02-15,53.17,53.25,52.8,53.01,7811,45.2658910135393,45.3339984290195,44.9508942169433,45.1296761825788,9174.91870149597,0.0,1.0
2018-02-16,53.45,53.65,53.28,53.28,9384,45.50426696772,45.6745355064206,45.3595387098246,45.3595387098246,11022.58828509,0.0,1.0
2018-02-20,52.99,53.33,52.98,53.33,5171,45.1126493287088,45.4021058444997,45.1041359017737,45.4021058444997,6073.93478497448,0.0,1.0
2018-02-21,53.05,53.31,52.89,53.31,2559,45.1637298903189,45.3850789906296,45.0275150593585,45.3850789906296,3005.84009181004,0.0,1.0
2018-02-22,52.6407,53.168,52.6407,53.1325,1464,44.8152753258683,45.2641883281523,44.8152753258683,45.2339656625329,1719.63653552555,0.0,1.0
2018-02-23,53.54,53.54,52.95,52.95,2228,45.5808878101353,45.5808878101353,45.0785956209687,45.0785956209687,2617.04248712495,0.0,1.0
2018-02-26,54.1,54.1,53.65,53.91,2190,46.0576397184968,46.0576397184968,45.6745355064206,45.8958846067313,2572.40711256896,0.0,1.0
2018-02-27,53.51,54.21,53.51,54.21,1489,45.5553475293302,46.1512874147821,45.5553475293302,46.1512874147821,1749.00191352292,0.0,1.0
2018-02-28,53.1,53.49,53.07,53.32,3845,45.2062970249941,45.5383206754601,45.180756744189,45.3935924175647,4516.39513599437,0.0,1.0
2018-03-01,52.09,52.99,51.94,52.71,3684,44.3464409045563,45.1126493287088,44.2187395005309,44.874273374528,4327.28210169136,0.0,1.0
2018-03-02,52.38,52.38,51.65,51.65,11305,44.5933302856721,44.5933302856721,43.9718501194151,43.9718501194151,13279.0239304074,0.0,1.0
2018-03-05,52.99,52.99,52.18,52.18,2944,45.1126493287088,45.1126493287088,44.4230617469716,44.4230617469716,3458.06691296942,0.0,1.0
2018-03-06,53.07,53.09,53.07,53.09,1302,45.180756744189,45.197783598059,45.180756744189,45.197783598059,1529.34888610264,0.0,1.0
2018-03-07,53.04,53.05,52.67,52.75,3414,45.1552164633839,45.1637298903189,44.8402196667879,44.9083270822681,4010.13601931984,0.0,1.0
2018-03-08,53.21,53.21,53.07,53.07,1389,45.2999447212794,45.2999447212794,45.180756744189,45.180756744189,1631.54040153347,0.0,1.0
2018-03-09,53.94,54.02,53.56,53.56,1597,45.9214248875363,45.9895323030166,45.5979146640053,45.5979146640053,1875.86034647153,0.0,1.0
2018-03-12,54.21,54.37,54.21,54.37,1254,46.1512874147821,46.2875022457425,46.1512874147821,46.2875022457425,1472.96736034771,0.0,1.0
2018-03-13,53.81,54.09,53.81,54.08,2083,45.810750337381,46.0491262915618,45.810750337381,46.0406128646267,2446.72329474025,0.0,1.0
2018-03-14,53.41,54.05,53.34,54.05,5393,45.4702132599799,46.0150725838216,45.4106192714347,46.0150725838216,6334.69934159107,0.0,1.0
2018-03-15,53.34,53.68,53.17,53.68,8226,45.4106192714347,45.7000757872256,45.2658910135393,45.7000757872256,9662.3839762522,0.0,1.0
2018-03-16,53.53,53.56,53.44,53.47,1958,45.5723743832002,45.5979146640053,45.495753540785,45.5212938215901,2299.89640475344,0.0,1.0
2018-03-19,52.55,52.92,52.42,52.92,2519,44.8799262900129,45.1959219651281,44.76890078254,45.1959219651281,2949.50239322155,0.16664,1.0
2018-03-20,52.68,52.81,52.65,52.81,4876,44.9909517974858,45.1019773049587,44.9653305265305,45.1019773049587,5709.3186460295,0.0,1.0
2018-03-21,52.95,53.01,52.95,53.01,847,45.2215432360834,45.272785777994,45.2215432360834,45.272785777994,991.754079816855,0.0,1.0
2018-03-22,51.59,52.36,51.59,52.36,2963,44.0600456194437,44.7176582406294,44.0600456194437,44.7176582406294,3469.38292620701,0.0,1.0
2018-03-23,50.75,51.92,50.75,51.92,3971,43.3426500326956,44.3418795999518,43.3426500326956,44.3418795999518,4649.65224433616,0.0,1.0
2018-03-26,51.84,51.84,51.14,51.55,2412,44.2735562107377,44.2735562107377,43.6757265551143,44.0258839248366,2824.21586838047,0.0,1.0
2018-03-27,51.13,52.18,51.13,51.87,4769,43.6671861314626,44.5639306148977,43.6671861314626,44.299177481693,5584.0321211884,0.0,1.0
2018-03-28,51.12,51.28,51.12,51.28,1279,43.6586457078108,43.795292486239,43.6586457078108,43.795292486239,1497.58378758649,0.0,1.0
2018-03-29,52.0,52.0,51.3,51.44,2156,44.4102029891659,44.4102029891659,43.8123733335425,43.9319392646672,2524.4649304429,0.0,1.0
2018-04-02,50.35,51.57,50.15,51.57,4761,43.0010330866251,44.0429647721401,42.8302246135898,44.0429647721401,5574.66490437786,0.0,1.0
2018-04-03,51.01,51.01,50.8,50.8,1149,43.5647010476414,43.5647010476414,43.3853521509544,43.3853521509544,1345.36651441507,0.0,1.0
2018-04-04,51.75,51.78,50.42,50.42,1144,44.1966923978719,44.2223136688271,43.0608160521874,43.0608160521874,1339.51200390848,0.0,1.0
2018-04-05,52.24,52.28,51.98,52.06,8500,44.6151731568082,44.6493348514153,44.3931221418624,44.4614455310765,9952.66786120812,0.0,1.0
2018-04-06,51.08,51.59,50.81,51.59,1342,43.6244840132038,44.0600456194437,43.3938925746062,44.0600456194437,1571.35061996956,0.0,1.0
2018-04-09,51.54,51.99,51.54,51.99,453,44.0173435011848,44.4016625655142,44.0173435011848,44.4016625655142,530.418651897327,0.0,1.0
2018-04-10,51.92,52.12,51.92,52.12,782,44.3418795999518,44.5126880729871,44.3418795999518,44.5126880729871,915.645443231146,0.0,1.0
2018-04-11,52.1,52.23,52.1,52.1,4734,44.4956072256835,44.6066327331565,44.4956072256835,44.4956072256835,5543.05054764226,0.0,1.0
2018-04-12,52.31,52.52,52.27,52.47,37143,44.6749561223706,44.8543050190576,44.6407944277635,44.8116029007988,43490.8167492768,0.0,1.0
2018-04-13,52.27,52.27,52.27,52.27,618,44.6407944277635,44.6407944277635,44.6407944277635,44.6407944277635,723.617498614896,0.0,1.0
2018-04-16,52.87,52.98,52.5,52.5,1942,45.1532198468693,45.2471645070387,44.8372241717541,44.8372241717541,2273.89188076072,0.0,1.0
2018-04-17,53.41,53.45,52.95,52.95,4842,45.6144027240645,45.6485644186715,45.2215432360834,45.2215432360834,5669.50797458466,0.0,1.0
2018-04-18,53.57,53.69,53.56,53.69,3067,45.7510495024927,45.8535345863138,45.7425090788409,45.8535345863138,3591.15674474415,0.0,1.0
2018-04-19,53.07,53.32,52.95,53.22,3172,45.3240283199045,45.5375389111986,45.2215432360834,45.452134674681,3714.10146538261,0.0,1.0
2018-04-20,52.59,52.8,52.59,52.8,1286,44.9140879846199,45.0934368813069,44.9140879846199,45.0934368813069,1505.78010229572,0.0,1.0
2018-04-23,52.74,52.89,52.73,52.79,1396,45.0421943393964,45.1703006941728,45.0336539157446,45.0848964576552,1634.57933344077,0.0,1.0
2018-04-24,52.17,52.89,50.65,52.89,1386,44.5553901912459,45.1703006941728,43.257245796178,45.1703006941728,1622.87031242758,0.0,1.0
2018-04-25,52.25,52.3,52.03,52.03,1984,44.62371358046,44.6664156987188,44.4358242601212,44.4358242601212,2323.0697690161,0.0,1.0
2018-04-26,52.92,52.92,52.65,52.65,613,45.1959219651281,45.1959219651281,44.9653305265305,44.9653305265305,717.762988108302,0.0,1.0
2018-04-27,52.9,52.9,52.9,52.9,353,45.1788411178246,45.1788411178246,45.1788411178246,45.1788411178246,413.328441765466,0.0,1.0
2018-04-30,52.86,53.01,52.81,53.01,1024,45.1446794232175,45.272785777994,45.1019773049587,45.272785777994,1199.00375175025,0.0,1.0
2018-05-01,52.16,52.25,51.86,51.86,2360,44.5468497675941,44.62371358046,44.2906370580412,44.2906370580412,2763.3289591119,0.0,1.0
2018-05-02,51.96,52.15,51.96,52.15,1373,44.3760412945589,44.5383093439424,44.3760412945589,44.5383093439424,1607.64858511044,0.0,1.0
2018-05-03,51.68,51.68,51.68,51.68,1158,44.1369094323095,44.1369094323095,44.1369094323095,44.1369094323095,1355.90463332694,0.0,1.0
2018-05-04,52.32,52.32,51.72,51.72,577,44.6834965460223,44.6834965460223,44.1710711269166,44.1710711269166,675.610512460833,0.0,1.0
2018-05-07,52.22,52.54,52.22,52.54,2261,44.5980923095047,44.8713858663611,44.5980923095047,44.8713858663611,2647.40965108136,0.0,1.0
2018-05-08,52.11,52.11,51.96,51.97,2310,44.5041476493353,44.5041476493353,44.3760412945589,44.3845817182106,2704.78385404597,0.0,1.0
2018-05-09,52.55,52.6,52.22,52.22,3074,44.8799262900129,44.9226284082717,44.5980923095047,44.5980923095047,3599.35305945338,0.0,1.0
2018-05-10,53.01,53.1,52.72,52.73,6741,45.272785777994,45.3496495908598,45.0251134920928,45.0336539157446,7893.05106498868,0.0,1.0
2018-05-11,53.18,53.23,53.04,53.04,3824,45.4179729800739,45.4606750983327,45.2984070489492,45.2984070489492,4477.52963544233,0.0,1.0
2018-05-14,53.16,53.37,53.16,53.17,1158,45.4008921327704,45.5802410294574,45.4008921327704,45.4094325564222,1355.90463332694,0.0,1.0
2018-05-15,52.93,53.06,52.93,53.06,1318,45.2044623887799,45.3154878962528,45.2044623887799,45.3154878962528,1543.24896953791,0.0,1.0
2018-05-16,53.24,53.32,53.21,53.23,3921,45.4692155219845,45.5375389111986,45.4435942510292,45.4606750983327,4591.10713927023,0.0,1.0
2018-05-17,53.33,53.36,53.33,53.36,1274,45.5460793348504,45.5717006058056,45.5460793348504,45.5717006058056,1491.7292770799,0.0,1.0
2018-05-18,53.26,53.31,53.22,53.28,2909,45.486296369288,45.5289984875468,45.452134674681,45.5033772165915,3406.15421273581,0.0,1.0
2018-05-21,53.63,53.75,53.5,53.75,1783,45.8022920444032,45.9047771282244,45.6912665369303,45.9047771282244,2087.71844665107,0.0,1.0
2018-05-22,53.4,53.93,53.4,53.93,1436,45.6058623004127,46.0585047539561,45.6058623004127,46.0585047539561,1681.41541749351,0.0,1.0
2018-05-23,53.38,53.39,53.11,53.17,5747,45.5887814531092,45.5973218767609,45.3581900145116,45.4094325564222,6729.174376278,0.0,1.0
2018-05-24,53.2699,53.27,53.2097,53.24,1398,45.4947513887033,45.4948367929398,45.4433380383197,45.4692155219845,1636.9211376434,0.0,1.0
2018-05-25,53.17,53.2,53.05,53.14,1451,45.4094325564222,45.4350538273774,45.306947472601,45.3838112854669,1698.97894901329,0.0,1.0
2018-05-29,52.5,52.97,52.43,52.84,2589,44.8372241717541,45.2386240833869,44.7774412061917,45.127598575914,3031.46554031386,0.0,1.0
2018-05-30,53.5039,53.5039,53.07,53.07,854,45.6945973021545,45.6945973021545,45.3240283199045,45.3240283199045,999.950394526086,0.0,1.0
2018-05-31,52.94,53.27,52.88,53.27,2978,45.2130028124316,45.4948367929398,45.161760270521,45.4948367929398,3486.9464577268,0.0,1.0
2018-06-01,53.3,53.37,53.06,53.06,1975,45.5204580638951,45.5802410294574,45.3154878962528,45.3154878962528,2312.53165010424,0.0,1.0
2018-06-04,53.47,53.55,53.36,53.36,2295,45.665645265975,45.7339686551891,45.5717006058056,45.5717006058056,2687.22032252619,0.0,1.0
2018-06-05,53.48,53.51,53.47,53.51,894,45.6741856896268,45.6998069605821,45.665645265975,45.6998069605821,1046.78647857883,0.0,1.0
2018-06-06,53.84,53.86,53.49,53.49,1238,45.9816409410903,45.9987217883938,45.6827261132786,45.6827261132786,1449.57680143243,0.0,1.0
2018-06-07,54.07,54.24,53.98,54.24,2950,46.1780706850808,46.3232578871608,46.1012068722149,46.3232578871608,3454.16119888987,0.0,1.0
2018-06-08,54.0,54.0,54.0,54.0,201,46.1182877195185,46.1182877195185,46.1182877195185,46.1182877195185,235.351322365039,0.0,1.0
2018-06-11,54.45,54.47,54.43,54.47,2159,46.5026067838478,46.5196876311513,46.4855259365442,46.5196876311513,2527.97763674686,0.0,1.0
2018-06-12,54.29,54.63,54.29,54.63,600,46.3659600054196,46.6563344095795,46.3659600054196,46.6563344095795,702.54126079116,0.0,1.0
2018-06-13,54.4,54.63,54.37,54.63,1399,46.459904665589,46.6563344095795,46.4342833946337,46.6563344095795,1638.09203974472,0.0,1.0
2018-06-14,54.33,54.34,54.33,54.34,2878,46.4001217000266,46.4086621236784,46.4001217000266,46.4086621236784,3369.85624759494,0.0,1.0
2018-06-15,54.28,54.28,54.09,54.2,1681,46.3574195817678,46.3574195817678,46.1951515323843,46.2890961925537,1968.28643231657,0.0,1.0
2018-06-18,53.87,53.94,53.59,53.59,1653,46.2482217249564,46.3083177992231,46.0078374278896,46.0078374278896,1925.4169496413,0.28214,1.0
2018-06-19,53.66,53.69,53.46,53.67,4697,46.0679335021563,46.0936889625563,45.8962304328229,46.0765186556229,5471.07284480652,0.0,1.0
2018-06-20,53.79,53.8,53.64,53.64,1620,46.179540497223,46.1881256506897,46.0507631952229,46.0507631952229,1886.97849874102,0.0,1.0
2018-06-21,53.35,53.53,53.35,53.5,1084,45.8017937446895,45.9563265070896,45.8017937446895,45.9305710466895,1262.64487199708,0.0,1.0
2018-06-22,53.93,53.93,53.77,53.77,1142,46.2997326457564,46.2997326457564,46.1623701902897,46.1623701902897,1330.20336145818,0.0,1.0
2018-06-25,53.21,53.81,53.02,53.81,951,45.6816015961561,46.1967108041563,45.5184836802893,46.1967108041563,1107.72626685352,0.0,1.0
2018-06-26,53.35,53.5,53.35,53.5,2166,45.8017937446895,45.9305710466895,45.8017937446895,45.9305710466895,2522.96014090929,0.0,1.0
2018-06-27,53.37,53.67,53.37,53.67,536,45.8189640516228,46.0765186556229,45.8189640516228,46.0765186556229,624.333626743943,0.0,1.0
2018-06-28,53.04,53.04,52.93,53.01,1121,45.5356539872227,45.5356539872227,45.4412172990893,45.5098985268227,1305.74252906709,0.0,1.0
2018-06-29,53.61,53.61,53.5,53.55,1088,46.0250077348229,46.0250077348229,45.9305710466895,45.9734968140229,1267.30407816681,0.0,1.0
2018-07-02,53.2,53.25,52.97,53.25,2281,45.6730164426894,45.7159422100228,45.475557912956,45.7159422100228,2656.91231828905,0.0,1.0
2018-07-03,53.4,53.52,53.36,53.52,2049,45.8447195120228,45.9477413536229,45.8103788981562,45.9477413536229,2386.67836044466,0.0,1.0
2018-07-05,53.5,53.63,53.3066,53.63,3808,45.9305710466895,46.0421780417563,45.7645341786441,46.0421780417563,4435.56427358383,0.0,1.0
2018-07-06,53.96,53.96,53.42,53.42,630,46.3254881061564,46.3254881061564,45.8618898189562,45.8618898189562,733.824971732619,0.0,1.0
2018-07-09,54.27,54.31,54.2,54.2,985,46.5916278636232,46.6259684774899,46.5315317893565,46.5315317893565,1147.32951929624,0.0,1.0
2018-07-10,54.49,54.63,54.46,54.63,1494,46.78050123989,46.9006933884234,46.75474577949,46.9006933884234,1740.21350439449,0.0,1.0
2018-07-11,54.07,54.1,54.07,54.1,728,46.4199247942898,46.4456802546898,46.4199247942898,46.4456802546898,847.975522891026,0.0,1.0
2018-07-12,54.29,54.35,54.2,54.2,1788,46.6087981705565,46.6603090913566,46.5315317893565,46.5315317893565,2082.66515786972,0.0,1.0
2018-07-13,54.45,54.61,54.45,54.61,305,46.7461606260233,46.88352308149,46.7461606260233,46.88352308149,355.264470441982,0.0,1.0
2018-07-16,54.37,54.37,54.37,54.37,238,46.6774793982899,46.6774793982899,46.6774793982899,46.6774793982899,277.222767098989,0.0,1.0
2018-07-17,54.58,54.58,54.4,54.4,1149,46.85776762109,46.85776762109,46.7032348586899,46.7032348586899,1338.35697225521,0.0,1.0
2018-07-18,54.62,54.64,54.62,54.64,1796,46.8921082349567,46.90927854189,46.8921082349567,46.90927854189,2091.98357020918,0.0,1.0
2018-07-19,54.42,54.55,54.33,54.33,2304,46.7204051656233,46.83201216069,46.6431387844232,46.6431387844232,2683.702753765,0.0,1.0
2018-07-20,54.34,54.37,54.26,54.26,4351,46.6517239378899,46.6774793982899,46.5830427101565,46.5830427101565,5068.0515111248,0.0,1.0
2018-07-23,54.17,54.19,54.04,54.04,2873,46.5057763289565,46.5229466358898,46.3941693338898,46.3941693338898,3346.47483140923,0.0,1.0
2018-07-24,54.28,54.46,54.27,54.46,1583,46.6002130170899,46.75474577949,46.5916278636232,46.75474577949,1843.88084167101,0.0,1.0
2018-07-25,54.88,54.88,54.88,54.88,285,47.1153222250901,47.1153222250901,47.1153222250901,47.1153222250901,331.968439593328,0.0,1.0
2018-07-26,55.08,55.17,54.73,54.73,3712,47.2870252944236,47.3642916756236,46.9865449230901,46.9865449230901,4323.74332551028,0.0,1.0
2018-07-27,55.08,55.08,55.08,55.08,292,47.2870252944236,47.2870252944236,47.2870252944236,47.2870252944236,340.122050390356,0.0,1.0
2018-07-30,55.05,55.05,55.05,55.05,499,47.2612698340235,47.2612698340235,47.2612698340235,47.2612698340235,581.235969673932,0.0,1.0
2018-07-31,55.19,55.2,55.01,55.15,2526,47.3814619825569,47.3900471360236,47.2269292201569,47.3471213686902,2942.28869618507,0.0,1.0
2018-08-01,54.77,54.92,54.71,54.92,3756,47.0208855369568,47.1496628389568,46.9693746161567,47.1496628389568,4374.99459337732,0.0,1.0
2018-08-02,54.68,54.68,54.57,54.57,686,46.9436191557567,46.9436191557567,46.8491824676233,46.8491824676233,799.053858108852,0.0,1.0
2018-08-03,55.25,55.26,55.06,55.19,1913,47.432972903357,47.4415580568236,47.2698549874902,47.3814619825569,2228.26535067381,0.0,1.0
2018-08-06,55.41,55.43,55.32,55.32,3994,47.5703353588237,47.587505665757,47.4930689776237,47.4930689776237,4652.21736047632,0.0,1.0
2018-08-07,55.52,55.52,55.52,55.52,275,47.6647720469571,47.6647720469571,47.6647720469571,47.6647720469571,320.320424169,0.0,1.0
2018-08-08,55.45,55.45,55.34,55.43,2015,47.6046759726904,47.6046759726904,47.510239284557,47.587505665757,2347.07510800195,0.0,1.0
2018-08-09,55.45,55.45,55.45,55.45,234,47.6046759726904,47.6046759726904,47.6046759726904,47.6046759726904,272.563560929258,0.0,1.0
2018-08-10,55.02,55.2,54.9,55.2,1137,47.2355143736235,47.3900471360236,47.1324925320235,47.3900471360236,1324.37935374601,0.0,1.0
2018-08-13,54.8,54.81,54.8,54.8,2088,47.0466409973568,47.0552261508234,47.0466409973568,47.0466409973568,2432.10562059953,0.0,1.0
2018-08-14,55.041,55.1,55.04,55.07,1960,47.2535431959035,47.3041956013569,47.2526846805569,47.2784401409569,2283.01102316815,0.0,1.0
2018-08-15,54.48,54.62,54.48,54.62,733,46.7719160864233,46.8921082349567,46.7719160864233,46.8921082349567,853.79953060319,0.0,1.0
2018-08-16,55.15,55.15,55.12,55.12,724,47.3471213686902,47.3471213686902,47.3213659082902,47.3213659082902,843.316316721296,0.0,1.0
2018-08-17,55.09,55.09,55.09,55.09,231,47.2956104478902,47.2956104478902,47.2956104478902,47.2956104478902,269.06915630196,0.0,1.0
2018-08-20,55.56,55.59,55.46,55.59,3282,47.6991126608238,47.7248681212238,47.613261126157,47.7248681212238,3822.87866226421,0.0,1.0
2018-08-21,55.65,55.7,55.65,55.7,483,47.7763790420238,47.8193048093571,47.7763790420238,47.8193048093571,562.599144995008,0.0,1.0
2018-08-22,55.57,55.74,55.57,55.74,840,47.7076978142904,47.8536454232238,47.7076978142904,47.8536454232238,978.433295643492,0.0,1.0
2018-08-23,55.32,55.61,55.31,55.61,1652,47.4930689776237,47.7420384281571,47.484483824157,47.7420384281571,1924.25214809887,0.0,1.0
2018-08-24,55.72,55.72,55.62,55.62,1382,47.8364751162905,47.8364751162905,47.7506235816238,47.7506235816238,1609.75573164203,0.0,1.0
2018-08-27,56.13,56.13,56.09,56.09,1156,48.188466408424,48.188466408424,48.1541257945573,48.1541257945573,1346.51058305223,0.0,1.0
2018-08-28,56.02,56.02,56.02,56.02,1243,48.0940297202906,48.0940297202906,48.0940297202906,48.0940297202906,1447.84831724388,0.0,1.0
2018-08-29,56.28,56.33,56.1,56.23,4783,48.3172437104241,48.3601694777574,48.162710948024,48.2743179430907,5571.24577745574,0.0,1.0
2018-08-30,56.07,56.35,56.04,56.35,1695,48.136955487624,48.3773397846908,48.111200027224,48.3773397846908,1974.33861442347,0.0,1.0
2018-08-31,55.86,56.08,55.86,56.08,1292,47.9566672648239,48.1455406410906,47.9566672648239,48.1455406410906,1504.92359282308,0.0,1.0
2018-09-04,55.8,55.8,55.65,55.69,1326,47.9051563440239,47.9051563440239,47.7763790420238,47.8107196558905,1544.5268452658,0.0,1.0
2018-09-05,55.81,55.81,55.66,55.7,4730,47.9137414974905,47.9137414974905,47.7849641954905,47.8193048093571,5509.51129570681,0.0,1.0
2018-09-06,55.81,55.81,55.81,55.81,293,47.9137414974905,47.9137414974905,47.9137414974905,47.9137414974905,341.28685193279,0.0,1.0
2018-09-07,55.54,55.63,55.54,55.63,1129,47.6819423538904,47.7592087350905,47.6819423538904,47.7592087350905,1315.06094140655,0.0,1.0
2018-09-10,55.81,55.99,55.77,55.99,3852,47.9137414974905,48.0682742598906,47.8794008836239,48.0682742598906,4486.81554145087,0.0,1.0
2018-09-11,55.6664,55.69,55.44,55.44,948,47.7904586937091,47.8107196558905,47.5960908192237,47.5960908192237,1104.23186222623,0.0,1.0
2018-09-12,55.97,55.97,55.97,55.97,265,48.0511039529573,48.0511039529573,48.0511039529573,48.0511039529573,308.672408744673,0.0,1.0
2018-09-13,56.26,56.31,55.93,55.93,2783,48.3000734034907,48.3429991708241,48.0167633390906,48.0167633390906,3241.64269259028,0.0,1.0
2018-09-14,56.16,56.16,56.16,56.16,251,48.214221868824,48.214221868824,48.214221868824,48.214221868824,292.365187150615,0.0,1.0
2018-09-17,56.13,56.47,56.13,56.47,6986,48.188466408424,48.4803616262908,48.188466408424,48.4803616262908,8137.30357543504,0.0,1.0
2018-09-18,56.52,56.52,56.44,56.45,837,48.5232873936242,48.5232873936242,48.4546061658908,48.4631913193575,974.938891016193,0.0,1.0
2018-09-19,56.35,56.51,56.35,56.51,1859,48.3773397846908,48.5147022401575,48.3773397846908,48.5147022401575,2165.36606738244,0.0,1.0
2018-09-20,56.76,56.86,56.43,56.43,2502,48.7293310768243,48.815182611491,48.4460210124241,48.4460210124241,2914.33345916668,0.0,1.0
2018-09-21,56.84,57.0,56.83,56.93,11904,48.7980123045576,48.9353747600244,48.789427151091,48.8752786857577,13865.7975611192,0.0,1.0
2018-09-24,56.33,56.41,56.24,56.32,3666,48.6166080118069,48.6856534341563,48.5389319116637,48.6079773340132,4247.63858370885,0.2987,1.0
2018-09-25,56.09,56.26,56.09,56.26,1433,48.4094717447585,48.5561932672511,48.4094717447585,48.5561932672511,1660.35627126426,0.0,1.0
2018-09-26,56.29,56.36,56.29,56.36,557,48.5820853006322,48.6425000451879,48.5820853006322,48.6425000451879,645.372256171803,0.0,1.0
2018-09-27,56.06,56.17,55.84,55.84,1112,48.3835797113775,48.478517167108,48.1937047999165,48.1937047999165,1288.42719724066,0.0,1.0
2018-09-28,56.0873,56.137,55.84,55.84,4067,48.4071414617542,48.4500359303888,48.1937047999165,48.1937047999165,4712.2602618505,0.0,1.0
2018-10-01,56.35,56.55,56.22,56.55,2538,48.6338693673942,48.8064829232679,48.5216705560764,48.8064829232679,2940.6728656446,0.0,1.0
2018-10-02,56.45,56.53,56.42,56.51,3481,48.7201761453311,48.7892215676805,48.69428411195,48.7719602120931,4033.2869366859,0.0,1.0
2018-10-03,56.29,56.57,56.29,56.57,706,48.5820853006322,48.8237442788552,48.5820853006322,48.8237442788552,818.012231341639,0.0,1.0
2018-10-04,56.08,56.1,56.08,56.1,776,48.4008410669648,48.4181024225522,48.4008410669648,48.4181024225522,899.11825994492,0.0,1.0
2018-10-05,55.91,56.11,55.82,55.9,3608,48.2541195444723,48.4267331003459,48.1764434443291,48.2454888666786,4180.43644572328,0.0,1.0
2018-10-08,56.01,56.01,55.69,55.74,2545,48.3404263224091,48.3404263224091,48.0642446330113,48.1073980219797,2948.78346850492,0.0,1.0
2018-10-09,55.71,55.77,55.71,55.77,1066,48.0815059885986,48.1332900553607,48.0815059885986,48.1332900553607,1235.12894987279,0.0,1.0
2018-10-10,54.38,55.09,54.38,55.09,2718,46.933625842039,47.5464039653904,46.933625842039,47.5464039653904,3149.23122491017,0.0,1.0
2018-10-11,53.53,54.03,53.03,53.97,5426,46.2000182295761,46.6315521192602,45.768484339892,46.5797680524981,6286.87587430558,0.0,1.0
2018-10-12,53.16,53.39,53.16,53.39,2130,45.8806831512099,46.0791887404646,45.8806831512099,46.0791887404646,2467.94058464262,0.0,1.0
2018-10-15,53.49,53.75,53.41,53.64,3600,46.1654955184014,46.3898931410371,46.0964500960519,46.2949556853066,4171.16718531148,0.0,1.0
2018-10-16,54.33,54.38,53.52,53.52,1641,46.8904724530706,46.933625842039,46.1913875517824,46.1913875517824,1901.35704197115,0.0,1.0
2018-10-17,54.22,54.4,54.22,54.36,2082,46.7955349973401,46.9508871976264,46.7955349973401,46.9163644864517,2412.32502217181,0.0,1.0
2018-10-18,53.55,54.21,53.45,54.21,3312,46.2172795851635,46.7869043195464,46.1309728072267,46.7869043195464,3837.47381048656,0.0,1.0
2018-10-19,53.6,53.71,53.6,53.71,514,46.2604329741319,46.3553704298624,46.2604329741319,46.3553704298624,595.549981458361,0.0,1.0
2018-10-22,53.22,53.33,53.21,53.21,2375,45.932467217972,46.0274046737025,45.9238365401783,45.9238365401783,2751.8116847541,0.0,1.0
2018-10-23,52.39,52.73,52.21,52.73,1260,45.2161209610964,45.5095640060816,45.0607687608102,45.5095640060816,1459.90851485902,0.0,1.0
2018-10-24,51.59,52.55,51.59,52.55,4083,44.5256667376019,45.3542118057953,44.5256667376019,45.3542118057953,4730.79878267411,0.0,1.0
2018-10-25,52.33,52.33,51.58,51.58,1057,45.1643368943343,45.1643368943343,44.5170360598082,44.5170360598082,1224.70103190951,0.0,1.0
2018-10-26,51.3,51.78,51.09,51.72,1508,44.2753770815852,44.6896496156819,44.0941328479179,44.6378655489198,1747.25558762492,0.0,1.0
2018-10-29,51.57,51.57,51.57,51.57,276,44.5084053820146,44.5084053820146,44.5084053820146,44.5084053820146,319.789484207213,0.0,1.0
2018-10-30,51.9,51.9,51.42,51.59,7619,44.7932177492061,44.7932177492061,44.3789452151093,44.5256667376019,8827.81188469115,0.0,1.0
2018-10-31,51.9,51.9,51.9,51.9,256,44.7932177492061,44.7932177492061,44.7932177492061,44.7932177492061,296.616333177705,0.0,1.0
2018-11-01,52.92,52.92,52.76,52.76,3287,45.6735468841615,45.6735468841615,45.5354560394626,45.5354560394626,3808.50737169968,0.0,1.0
2018-11-02,52.71,53.17,52.39,53.17,3399,45.4923026504942,45.8893138290036,45.2161209610964,45.8893138290036,3938.27701746492,0.0,1.0
2018-11-05,53.1,53.1,53.1,53.1,528,45.8288990844478,45.8288990844478,45.8288990844478,45.8288990844478,611.771187179017,0.0,1.0
2018-11-06,53.36,53.36,52.88,52.88,590,46.0532967070835,46.0532967070835,45.6390241729868,45.6390241729868,683.607955370493,0.0,1.0
2018-11-07,53.36,53.36,53.36,53.36,309,46.0532967070835,46.0532967070835,46.0532967070835,46.0532967070835,358.025183405902,0.0,1.0
2018-11-08,54.1,54.38,54.1,54.38,2673,46.6919668638159,46.933625842039,46.6919668638159,46.933625842039,3097.09163509378,0.0,1.0
2018-11-09,54.03,54.13,53.56,54.13,2997,46.6315521192602,46.717858897197,46.2259102629572,46.717858897197,3472.4966817718,0.0,1.0
2018-11-12,53.12,53.45,53.12,53.45,2923,45.8461604400352,46.1309728072267,45.8461604400352,46.1309728072267,3386.75602296262,0.0,1.0
2018-11-13,53.03,53.36,52.97,53.34,2300,45.768484339892,46.0532967070835,45.71670027313,46.0360353514962,2664.91236839345,0.0,1.0
2018-11-14,52.95,53.23,52.95,53.23,594,45.6994389175426,45.9410978957657,45.6994389175426,45.9410978957657,688.242585576394,0.0,1.0
2018-11-15,53.19,53.19,52.59,52.59,1104,45.9065751845909,45.9065751845909,45.3887345169701,45.3887345169701,1279.15793682885,0.0,1.0
2018-11-16,53.32,53.51,52.83,52.83,3404,46.0187739959088,46.1827568739887,45.5958707840184,45.5958707840184,3944.0703052223,0.0,1.0
2018-11-19,52.73,53.11,52.73,53.11,1382,45.5095640060816,45.8375297622415,45.5095640060816,45.8375297622415,1601.26473613902,0.0,1.0
2018-11-20,51.81,51.91,51.81,51.91,648,44.7155416490629,44.8018484269997,44.7155416490629,44.8018484269997,750.810093356067,0.0,1.0
2018-11-21,52.22,52.28,52.06,52.28,2042,45.0693994386039,45.1211835053659,44.931308593905,45.1211835053659,2365.97872011279,0.0,1.0
2018-11-23,51.74,51.79,51.71,51.71,2533,44.6551269045071,44.6982802934756,44.6292348711261,44.6292348711261,2934.87957788722,0.0,1.0
2018-11-26,52.16,52.16,52.09,52.09,644,45.0176153718418,45.0176153718418,44.957200627286,44.957200627286,746.175463150164,0.0,1.0
2018-11-27,52.1,52.2,52.09,52.2,1072,44.9658313050797,45.0521380830165,44.957200627286,45.0521380830165,1242.08089518164,0.0,1.0
2018-11-28,53.1,53.1,52.29,52.29,891,45.8288990844478,45.8288990844478,45.1298141831596,45.1298141831596,1032.36387836459,0.0,1.0
2018-11-29,53.29,53.32,53.1,53.2,2696,45.9928819625278,46.0187739959088,45.8288990844478,45.9152058623846,3123.7407587777,0.0,1.0
2018-11-30,53.39,53.56,52.99,52.99,3396,46.0791887404646,46.2259102629572,45.7339616287173,45.7339616287173,3934.80104481049,0.0,1.0
2018-12-03,54.14,54.14,54.12,54.12,801,46.7264895749907,46.7264895749907,46.7092282194033,46.7092282194033,928.084698731803,0.0,1.0
2018-12-04,52.57,53.8,52.57,53.8,3268,45.3714731613827,46.4330465300055,45.3714731613827,46.4330465300055,3786.49287822164,0.0,1.0
2018-12-06,51.855,52.22,51.4971,52.22,2195,44.7543796991345,45.0693994386039,44.4454877408986,45.0693994386039,2543.25332548853,0.0,1.0
2018-12-07,51.45,52.8,51.32,52.43,4598,44.4048372484904,45.5699787506374,44.2926384371725,45.2506436722712,5327.50742168394,0.0,1.0
2018-12-10,51.54,51.64,50.74,51.17,1809,44.4825133486335,44.5688201265703,43.792059125139,44.1631782702673,2096.01151061902,0.0,1.0
2018-12-11,51.51,52.23,51.49,52.23,1861,44.4566213152525,45.0780301163975,44.4393599596651,45.0780301163975,2156.26170329574,0.0,1.0
2018-12-12,51.77,52.29,51.77,51.88,9883,44.6810189378882,45.1298141831596,44.6810189378882,44.7759563936187,11451.0125812315,0.0,1.0
2018-12-13,51.71,51.77,51.5,51.68,7093,44.6292348711261,44.6810189378882,44.4479906374588,44.6033428377451,8218.35801261509,0.0,1.0
2018-12-14,50.92,51.38,50.8,51.38,1516,43.9474113254253,44.3444225039346,43.8438431919011,44.3444225039346,1756.52484803672,0.0,1.0
2018-12-17,49.8339,50.97,49.8339,50.97,1505,43.0100334102536,43.9905647143937,43.0100334102536,43.9905647143937,1743.77961497049,0.0,1.0
2018-12-18,49.83,50.4,49.49,50.4,6659,43.006667445914,43.4986160801539,42.7132244009289,43.4986160801539,7715.50063527476,0.0,1.0
2018-12-19,49.1875,50.2501,48.7951,49.97,5010,42.45214639767,43.3692422200266,42.1134786010459,43.1274969350256,5804.87433289181,0.0,1.0
2018-12-20,48.25,49.0,48.25,48.92,4891,41.6430203545124,42.2903211890385,41.6430203545124,42.221275766689,5666.99408426623,0.0,1.0
2018-12-21,47.67,48.67,47.67,48.48,2394,41.1424410424789,42.005508821847,41.1424410424789,41.841525943767,2773.82617823213,0.0,1.0
2018-12-24,45.99,47.18,45.98,47.18,12426,39.9847219232344,41.0193342104414,39.9760277023335,41.0193342104414,14292.2524532534,0.3386,1.0
2018-12-26,47.89,47.89,45.91,46.21,5480,41.6366238944052,41.6366238944052,39.9151681560272,40.1759947830542,6303.03745725321,0.0,1.0
2018-12-27,48.23,48.23,46.92,47.66,5588,41.9322274050358,41.9322274050358,40.793284467018,41.4366568136846,6427.25790349104,0.0,1.0
2018-12-28,48.2785,48.8703,48.1707,48.7099,8625,41.9743943764052,42.4889183693204,41.8806706750935,42.34946306607,9920.38285927169,0.0,1.0
2018-12-31,48.64,48.64,48.2825,48.54,5662,42.2886904619727,42.2886904619727,41.9778720647655,42.2017482529637,6512.37191295029,0.0,1.0
2019-01-02,48.7551,48.9164,47.78,47.78,60859,42.388760944542,42.5289987276735,41.5409874644954,41.5409874644954,69999.3716443381,0.0,1.0
2019-01-03,47.9,48.33,47.9,48.33,737,41.6453181153061,42.0191696140448,41.6453181153061,42.0191696140448,847.689526641536,0.0,1.0
2019-01-04,49.45,49.45,49.21,49.21,1685,42.9929223549455,42.9929223549455,42.7842610533239,42.7842610533239,1938.06899917366,0.0,1.0
2019-01-07,49.88,50.08,49.38,49.38,622,43.3667738536841,43.5406582717021,42.9320628086392,42.9320628086392,715.41775518458,0.0,1.0
2019-01-08,50.32,50.32,50.17,50.17,259,43.7493195733237,43.7493195733237,43.6189062598102,43.6189062598102,297.899033107405,0.0,1.0
2019-01-09,50.44,50.5,50.44,50.5,400,43.8536502241345,43.9058155495399,43.8536502241345,43.9058155495399,460.075726806803,0.0,1.0
2019-01-10,50.81,50.81,50.72,50.72,756,44.1753363974678,44.1753363974678,44.0970884093597,44.0970884093597,869.543123664857,0.0,1.0
2019-01-11,50.78,50.78,50.63,50.63,973,44.1492537347651,44.1492537347651,44.0188404212516,44.0188404212516,1119.13420545755,0.0,1.0
2019-01-14,50.56,50.65,50.45,50.61,2621,43.9579808749453,44.0362288630534,43.8623444450354,44.0014519794498,3014.64619990158,0.0,1.0
2019-01-15,50.8,50.83,50.69,50.79,8642,44.1666421765668,44.1927248392695,44.071005746657,44.157947955666,9939.93607766099,0.0,1.0
2019-01-16,50.92,51.01,50.92,50.93,4305,44.2709728273776,44.3492208154857,44.2709728273776,44.2796670482785,4951.56500975822,0.0,1.0
2019-01-17,51.33,51.33,50.96,50.96,1578,44.6274358843145,44.6274358843145,44.3057497109812,44.3057497109812,1814.99874225284,0.0,1.0
2019-01-18,51.98,52.03,51.81,51.81,4425,45.1925602428729,45.2360313473774,45.0447584875577,45.0447584875577,5089.58772780026,0.0,1.0
2019-01-22,51.29,51.63,51.08,51.63,5061,44.5926590007109,44.8882625113415,44.410080361792,44.8882625113415,5821.10813342308,0.0,1.0
2019-01-23,51.36,51.36,51.21,51.32,693,44.6535185470172,44.6535185470172,44.5231052335037,44.6187416634136,797.081196692786,0.0,1.0
2019-01-24,51.47,51.47,51.27,51.27,970,44.7491549769271,44.7491549769271,44.5752705589091,44.5752705589091,1115.6836375065,0.0,1.0
2019-01-25,51.91,52.0,51.91,51.99,843,45.1317006965666,45.2099486846747,45.1317006965666,45.2012544637738,969.609594245338,0.0,1.0
2019-01-28,51.56,51.56,51.33,51.43,803,44.8274029650352,44.8274029650352,44.6274358843145,44.7143780933235,923.602021564657,0.0,1.0
2019-01-29,51.67,51.83,51.63,51.83,1731,44.9230393949451,45.0621469293594,44.8882625113415,45.0621469293594,1990.97770775644,0.0,1.0
2019-01-30,52.33,52.47,51.79,52.04,1766,45.4968579744044,45.618577067017,45.0273700457559,45.2447255682783,2031.23433385204,0.0,1.0
2019-01-31,52.86,52.86,52.69,52.69,694,45.957651682152,45.957651682152,45.8098499268368,45.8098499268368,798.231386009804,0.0,1.0
2019-02-01,52.91,53.01,52.84,53.01,547,46.0011227866565,46.0880649956655,45.9402632403502,46.0880649956655,629.153556408304,0.0,1.0
2019-02-04,53.14,53.14,52.7,52.7,2718,46.2010898673772,46.2010898673772,45.8185441477377,45.8185441477377,3126.21456365223,0.0,1.0
2019-02-05,53.33,53.41,53.28,53.28,1030,46.3662800644943,46.4358338317015,46.3228089599898,46.3228089599898,1184.69499652752,0.0,1.0
2019-02-06,53.25,53.25,53.21,53.25,1174,46.2967262972871,46.2967262972871,46.2619494136835,46.2967262972871,1350.32225817797,0.0,1.0
2019-02-07,52.71,52.71,52.51,52.51,1338,45.8272383686386,45.8272383686386,45.6533539506206,45.6533539506206,1538.95330616876,0.0,1.0
2019-02-08,52.68,52.68,52.31,52.31,2694,45.8011557059359,45.8011557059359,45.4794695326026,45.4794695326026,3098.61002004382,0.0,1.0
2019-02-11,52.91,53.1,52.8,53.1,2609,46.0011227866565,46.1663129837736,45.9054863567466,46.1663129837736,3000.84392809738,0.0,1.0
2019-02-12,53.57,53.68,53.31,53.31,4529,46.5749413661159,46.6705777960258,46.3488916226925,46.3488916226925,5209.20741677003,0.0,1.0
2019-02-13,53.78,53.79,53.58,53.58,1585,46.7575200050347,46.7662142259356,46.5836355870168,46.5836355870168,1823.05006747196,0.0,1.0
2019-02-14,53.75,53.85,53.43,53.43,2164,46.7314373423321,46.818379551341,46.4532222735033,46.4532222735033,2489.0096820248,0.0,1.0
2019-02-15,54.35,54.35,54.15,54.22,1223,47.253090596386,47.253090596386,47.079206178368,47.1400657246743,1406.6815347118,0.0,1.0
2019-02-19,54.5773,54.6796,54.08,54.08,2516,47.4507102374634,47.5396521172796,47.0183466320617,47.0183466320617,2893.87632161479,0.0,1.0
2019-02-20,54.74,54.89,54.65,54.74,8584,47.592165211521,47.7225785250345,47.513917223413,47.592165211521,9873.22509727401,0.0,1.0
2019-02-21,54.498,54.86,54.498,54.86,746,47.3817650657193,47.6964958623318,47.3817650657193,47.6964958623318,858.041230494688,0.0,1.0
2019-02-22,54.7294,54.7294,54.5,54.5,1325,47.5829493373661,47.5829493373661,47.3835039098995,47.3835039098995,1524.00084504754,0.0,1.0
2019-02-25,54.838,55.19,54.838,55.19,1850,47.6773685763499,47.9834051520615,47.6773685763499,47.9834051520615,2127.85023648146,0.0,1.0
2019-02-26,54.77,54.89,54.71,54.81,1654,47.6182478742237,47.7225785250345,47.5660825488184,47.6530247578273,1902.41313034613,0.0,1.0
2019-02-27,54.68,54.74,54.65,54.74,1545,47.5399998861157,47.592165211521,47.513917223413,47.592165211521,1777.04249479128,0.0,1.0
2019-02-28,54.48,54.48,54.48,54.48,433,47.3661154680977,47.3661154680977,47.3661154680977,47.3661154680977,498.031974268364,0.0,1.0
2019-03-01,54.75,54.8,54.69,54.8,713,47.6008594324219,47.6443305369264,47.5486941070166,47.6443305369264,820.084983033128,0.0,1.0
2019-03-04,54.36,54.78,54.02,54.78,1044,47.2617848172869,47.6269420951246,46.9661813066563,47.6269420951246,1200.79764696576,0.0,1.0
2019-03-05,54.41,54.54,54.37,54.37,1950,47.3052559217914,47.4182807935031,47.2704790381878,47.2704790381878,2242.86916818316,0.0,1.0
2019-03-06,54.02,54.17,54.02,54.1,1770,46.9661813066563,47.0965946201698,46.9661813066563,47.0357350738635,2035.83509112011,0.0,1.0
2019-03-07,53.56,53.66,53.5,53.52,5177,46.566247145215,46.653189354224,46.5140818198096,46.5314702616114,5954.53009419705,0.0,1.0
2019-03-08,53.41,53.41,53.1,53.1,5743,46.4358338317015,46.4358338317015,46.1663129837736,46.1663129837736,6605.53724762867,0.0,1.0
2019-03-11,54.16,54.16,53.39,53.39,2198,47.0879003992689,47.0879003992689,46.4184453898997,46.4184453898997,2528.11611880338,0.0,1.0
2019-03-12,54.27,54.38,54.27,54.38,536,47.1835368291788,47.2791732590887,47.1835368291788,47.2791732590887,616.501473921116,0.0,1.0
2019-03-13,54.67,54.75,54.27,54.27,587,47.5313056652148,47.6008594324219,47.1835368291788,47.1835368291788,675.161129088983,0.0,1.0
2019-03-14,54.62,54.72,54.62,54.72,1724,47.4878345607103,47.5747767697193,47.4878345607103,47.5747767697193,1982.92638253732,0.0,1.0
2019-03-15,54.8356,54.9015,54.51,54.51,913,47.6752819633336,47.7325768790706,47.3921981308004,47.3921981308004,1050.12284643653,0.0,1.0
2019-03-18,54.87,54.87,54.76,54.76,473,47.900810053503,47.900810053503,47.8047814567126,47.8047814567126,541.817768238389,0.225,1.0
2019-03-19,54.7055,54.95,54.7,54.87,810,47.7572036519392,47.9706490329868,47.7524022220997,47.900810053503,927.848609456863,0.0,1.0
2019-03-20,54.66,54.66,54.47,54.59,2763,47.7174827323578,47.7174827323578,47.5516151560836,47.6563736253094,3164.9947011473,0.0,1.0
2019-03-21,55.19,55.25,55.02,55.02,622,48.1801659714385,48.2325452060514,48.0317581400352,48.0317581400352,712.496092694034,0.0,1.0
2019-03-22,54.23,54.51,54.23,54.51,388,47.342098217632,47.5865346458255,47.342098217632,47.5865346458255,444.450938850941,0.0,1.0
2019-03-25,54.14,54.14,53.94,53.94,768,47.2635293657126,47.2635293657126,47.0889319170029,47.0889319170029,879.737940818358,0.0,1.0
2019-03-26,54.56,54.7,54.25,54.25,5591,47.630184008003,47.7524022220997,47.3595579625029,47.3595579625029,6404.44638947322,0.0,1.0
2019-03-27,54.34,54.45,54.14,54.37,3386,47.4381268144223,47.5341554112126,47.2635293657126,47.4643164317287,3878.63628595177,0.0,1.0
2019-03-28,54.5,54.58,54.33,54.43,3049,47.57780477339,47.6476437528739,47.4293969419868,47.5166956663417,3492.6054447333,0.0,1.0
2019-03-29,54.85,54.98,54.67,54.98,1623,47.883350308632,47.9968386502933,47.7262126047933,47.9968386502933,1859.13369524505,0.0,1.0
2019-04-01,55.48,55.48,55.27,55.27,1440,48.4333322720675,48.4333322720675,48.2500049509224,48.2500049509224,1649.50863903442,0.0,1.0
2019-04-02,55.34,55.37,55.28,55.35,1999,48.3111140579707,48.3373036752772,48.2587348233578,48.3198439304062,2289.8387287707,0.0,1.0
2019-04-03,55.39,55.56,55.33,55.44,1513,48.3547634201482,48.5031712515514,48.3023841855353,48.3984127823256,1733.12956309658,0.0,1.0
2019-04-04,55.59,55.59,55.42,55.42,6900,48.5293608688579,48.5293608688579,48.3809530374546,48.3809530374546,7903.89556203993,0.0,1.0
2019-04-05,55.86,55.94,55.73,55.92,9464,48.7650674246159,48.8349064040998,48.6515790829546,48.8174466592288,10840.9373332096,0.0,1.0
2019-04-08,55.96,56.04,55.84,56.04,4590,48.8523661489708,48.9222051284546,48.747607679745,48.9222051284546,5257.80878692221,0.0,1.0
2019-04-09,55.58,55.75,55.58,55.61,6524,48.5206309964224,48.6690388278256,48.5206309964224,48.5468206137288,7473.19052851427,0.0,1.0
2019-04-10,55.82,55.84,55.72,55.72,1933,48.730147934874,48.747607679745,48.6428492105191,48.6428492105191,2214.23624948162,0.0,1.0
2019-04-11,55.89,55.92,55.78,55.92,5048,48.7912570419224,48.8174466592288,48.6952284451321,48.8174466592288,5782.444173504,0.0,1.0
2019-04-12,56.32,56.4,56.26,56.37,1306,49.1666415566482,49.2364805361321,49.1142623220353,49.2102909188256,1496.01269623538,0.0,1.0
2019-04-15,56.3,56.36,56.3,56.36,2724,49.1491818117772,49.2015610463901,49.1491818117772,49.2015610463901,3120.32050884012,0.0,1.0
2019-04-16,56.3847,56.67,56.3766,56.67,608,49.2231238313058,49.4721870918902,49.2160526346331,49.4721870918902,696.459203147867,0.0,1.0
2019-04-17,56.25,56.44,56.2,56.44,3370,49.1055324495998,49.271400025874,49.0618830874224,49.271400025874,3860.30841218472,0.0,1.0
2019-04-18,56.32,56.32,56.25,56.28,578,49.1666415566482,49.1666415566482,49.1055324495998,49.1317220669063,662.09443983465,0.0,1.0
2019-04-22,56.4,56.47,56.36,56.47,730,49.2364805361321,49.2975896431805,49.2015610463901,49.2975896431805,836.209240621616,0.0,1.0
2019-04-23,56.73,56.78,56.27,56.27,2745,49.5245663265031,49.5682156886805,49.1229921944708,49.1229921944708,3144.37584315936,0.0,1.0
2019-04-24,56.62,56.67,56.62,56.67,345,49.4285377297127,49.4721870918902,49.4285377297127,49.4721870918902,395.194778101997,0.0,1.0
2019-04-25,56.41,56.41,56.21,56.25,540,49.2452104085676,49.2452104085676,49.0706129598579,49.1055324495998,618.565739637907,0.0,1.0
2019-04-26,56.5716,56.5716,56.36,56.36,766,49.386285147125,49.386285147125,49.2015610463901,49.2015610463901,877.446956597477,0.0,1.0
2019-04-29,56.69,56.79,56.58,56.64,6011,49.4896468367611,49.576945561116,49.3936182399708,49.4459974745837,6885.55307585827,0.0,1.0
2019-04-30,56.89,56.89,56.54,56.54,1475,49.6642442854708,49.6642442854708,49.3586987502289,49.3586987502289,1689.60086289984,0.0,1.0
2019-05-01,56.36,56.96,56.36,56.94,1262,49.2015610463901,49.7253533925192,49.2015610463901,49.7078936476482,1445.611043376,0.0,1.0
2019-05-02,56.16,56.42,55.94,56.42,3586,49.0269635976805,49.2539402810031,48.8349064040998,49.2539402810031,4107.73470803988,0.0,1.0
2019-05-03,56.72,56.72,56.68,56.68,445,49.5158364540676,49.5158364540676,49.4809169643257,49.4809169643257,509.743989146054,0.0,1.0
2019-05-06,56.45,56.45,56.04,56.18,2016,49.2801298983095,49.2801298983095,48.9222051284546,49.0444233425514,2309.31209464819,0.0,1.0
2019-05-07,55.62,55.65,55.32,55.42,1493,48.5555504861643,48.5817401034708,48.2936543130998,48.3809530374546,1710.21972088777,0.0,1.0
2019-05-08,55.51,55.73,55.5,55.73,2723,48.459521889374,48.6515790829546,48.4507920169385,48.6515790829546,3119.17501672967,0.0,1.0
2019-05-09,55.29,55.3,55.2,55.2,358,48.2674646957933,48.2761945682288,48.188895843874,48.188895843874,410.086175537724,0.0,1.0
2019-05-10,55.5,55.56,54.62,54.9,4182,48.4507920169385,48.5031712515514,47.6825632426159,47.9269996708094,4790.44800586246,0.0,1.0
2019-05-13,54.49,54.99,54.26,54.99,1449,47.5690749009546,48.0055685227288,47.3682878349384,48.0055685227288,1659.81806802839,0.0,1.0
2019-05-14,54.98,55.13,54.53,54.53,3018,47.9968386502933,48.1277867368256,47.6039943906965,47.6039943906965,3457.09518930964,0.0,1.0
2019-05-15,55.19,55.27,54.59,54.59,1956,48.1801659714385,48.2500049509224,47.6563736253094,47.6563736253094,2240.58256802175,0.0,1.0
2019-05-16,55.6,55.77,55.11,55.11,566,48.5380907412933,48.6864985726966,48.1103269919546,48.1103269919546,648.348534509363,0.0,1.0
2019-05-17,55.38,55.45,55.3,55.3,874,48.3460335477127,48.4071426547611,48.2761945682288,48.2761945682288,1001.16010452506,0.0,1.0
2019-05-20,55.07,55.29,55.07,55.29,302,48.0754075022127,48.2674646957933,48.0754075022127,48.2674646957933,345.938617353052,0.0,1.0
2019-05-21,55.5,55.5,55.46,55.46,494,48.4507920169385,48.4507920169385,48.4158725271966,48.4158725271966,565.873102557642,0.0,1.0
2019-05-22,55.32,55.32,55.16,55.16,433,48.2936543130998,48.2936543130998,48.153976354132,48.153976354132,495.998083820767,0.0,1.0
2019-05-23,54.59,55.02,54.49,55.02,452,47.6563736253094,48.0317581400352,47.5690749009546,48.0317581400352,517.762433919138,0.0,1.0
2019-05-24,54.69,54.73,54.68,54.72,942,47.7436723496643,47.7785918394062,47.7349424772288,47.7698619669707,1079.05356803502,0.0,1.0
2019-05-28,54.12,54.55,54.08,54.55,826,47.2460696208416,47.6214541355675,47.2111501310997,47.6214541355675,946.176483223912,0.0,1.0
2019-05-29,53.78,53.79,53.53,53.7,1896,46.9492539580352,46.9579838304707,46.7310071471481,46.8794149785513,2171.85304139532,0.0,1.0
2019-05-30,53.73,53.79,53.69,53.79,2972,46.9056045958577,46.9579838304707,46.8706851061158,46.9579838304707,3404.40255222938,0.0,1.0
2019-05-31,53.01,53.24,53.01,53.05,1415,46.2770537805029,46.477840846519,46.2770537805029,46.3119732702448,1620.87133627341,0.0,1.0
2019-06-03,53.38,53.38,53.32,53.32,414,46.6000590606158,46.6000590606158,46.5476798260029,46.5476798260029,474.233733722396,0.0,1.0
2019-06-04,54.4567,54.4567,53.75,53.75,1970,47.5400044257444,47.5400044257444,46.9230643407287,46.9230643407287,2256.61945756792,0.0,1.0
2019-06-05,54.79,54.79,54.71,54.71,685,47.8309710740191,47.8309710740191,47.7611320945352,47.7611320945352,784.662095651791,0.0,1.0
2019-06-06,55.18,55.22,55.18,55.22,331,48.171436099003,48.2063555887449,48.171436099003,48.2063555887449,379.157888555829,0.0,1.0
2019-06-07,55.646,55.7212,55.646,55.7212,555,48.5782481544966,48.6438967952114,48.5782481544966,48.6438967952114,635.748121294516,0.0,1.0
2019-06-10,55.83,56.0874,55.83,56.0874,120,48.7388778073095,48.9635847237988,48.7388778073095,48.9635847237988,137.459053252868,0.0,1.0
2019-06-11,55.83,55.83,55.83,55.83,1,48.7388778073095,48.7388778073095,48.7388778073095,48.7388778073095,1.14549211044057,0.0,1.0
2019-06-12,55.68,55.71,55.68,55.71,776,48.6079297207772,48.6341193380837,48.6079297207772,48.6341193380837,888.901877701883,0.0,1.0
2019-06-13,55.91,55.91,55.79,55.89,883,48.8087167867933,48.8087167867933,48.7039583175675,48.7912570419224,1011.46953351902,0.0,1.0
2019-06-14,55.9,55.9,55.72,55.72,339,48.7999869143579,48.7999869143579,48.6428492105191,48.6428492105191,388.321825439353,0.0,1.0
2019-06-17,55.78,55.88,55.67,55.67,662,48.6952284451321,48.7825271694869,48.5991998483417,48.5991998483417,758.315777111657,0.0,1.0
2019-06-18,56.16,56.26,55.93,55.93,1842,49.0269635976805,49.1142623220353,48.8261765316643,48.8261765316643,2109.99646743153,0.0,1.0
2019-06-19,56.419,56.419,56.09,56.09,3466,49.2530672937595,49.2530672937595,48.9658544906321,48.9658544906321,3970.27565478702,0.0,1.0
2019-06-20,57.0399,57.0399,56.845,56.88,723,49.7951050732787,49.7951050732787,49.6249598595111,49.6555144130353,828.190795848533,0.0,1.0
2019-06-21,56.99,56.99,56.93,56.94,1183,49.7515430098257,49.7515430098257,49.6991637752128,49.7078936476482,1355.11716665119,0.0,1.0
2019-06-24,56.47,56.68,56.47,56.65,597,49.5562121140817,49.7405011975589,49.5562121140817,49.7141741856336,680.28988822615,0.29625,1.0
2019-06-25,56.15,56.42,56.15,56.42,1674,49.275390653545,49.5123337608728,49.275390653545,49.5123337608728,1907.54652075473,0.0,1.0
2019-06-26,56.16,56.34,56.12,56.34,897,49.2841663241868,49.4421283957387,49.2490636416197,49.4421283957387,1022.14410341517,0.0,1.0
2019-06-27,56.36,56.47,56.12,56.12,2682,49.4596797370222,49.5562121140817,49.2490636416197,49.2490636416197,3056.17668378984,0.0,1.0
2019-06-28,56.55,56.75,56.55,56.75,403,49.6264174792159,49.8019308920513,49.6264174792159,49.8019308920513,459.224162403916,0.0,1.0
2019-07-01,56.99,57.25,56.9,57.25,468,50.0125469874538,50.2407144241399,49.9335659516779,50.2407144241399,533.292575694871,0.0,1.0
2019-07-02,57.06,57.06,56.94,56.94,437,50.0739766819462,50.0739766819462,49.9686686342449,49.9686686342449,497.967640125339,0.0,1.0
2019-07-03,57.52,57.52,57.32,57.32,1833,50.4776575314677,50.4776575314677,50.3021441186322,50.3021441186322,2088.72925480491,0.0,1.0
2019-07-05,57.35,57.35,57.15,57.25,3731,50.3284711305576,50.3284711305576,50.1529577177221,50.2407144241399,4251.52692290077,0.0,1.0
2019-07-08,57.13,57.13,56.96,56.96,7501,50.1354063764386,50.1354063764386,49.9862199755285,49.9862199755285,8547.49489377613,0.0,1.0
2019-07-09,57.21,57.21,57.08,57.08,941,50.2056117415728,50.2056117415728,50.0915280232297,50.0915280232297,1072.28272164289,0.0,1.0
2019-07-10,57.34,57.38,57.31,57.38,354,50.3196954599158,50.3547981424829,50.2933684479905,50.3547981424829,403.387973923043,0.0,1.0
2019-07-11,57.5,57.5,57.38,57.44,914,50.4601061901841,50.4601061901841,50.3547981424829,50.4074521663335,1041.51584227588,0.0,1.0
2019-07-12,57.82,57.82,57.72,57.72,427,50.7409276507208,50.7409276507208,50.6531709443031,50.6531709443031,486.572499619038,0.0,1.0
2019-07-15,57.8,57.8,57.76,57.76,588,50.7233763094373,50.7233763094373,50.6882736268702,50.6882736268702,670.034261770478,0.0,1.0
2019-07-16,57.72,57.72,57.66,57.72,1862,50.6531709443031,50.6531709443031,50.6005169204525,50.6531709443031,2121.77516227318,0.0,1.0
2019-07-17,57.34,57.44,56.99,56.99,810,50.3196954599158,50.4074521663335,50.0125469874538,50.0125469874538,923.006381010354,0.0,1.0
2019-07-18,57.49,57.49,57.25,57.25,1479,50.4513305195424,50.4513305195424,50.2407144241399,50.2407144241399,1685.34128088187,0.0,1.0
2019-07-19,57.26,57.55,57.26,57.52,2346,50.2494900947816,50.503984543393,50.2494900947816,50.4776575314677,2673.29996277814,0.0,1.0
2019-07-22,57.34,57.34,57.28,57.28,474,50.3196954599158,50.3196954599158,50.2670414360652,50.2670414360652,540.129659998651,0.0,1.0
2019-07-23,57.77,57.77,57.43,57.43,713,50.697049297512,50.697049297512,50.3986764956917,50.3986764956917,812.473518099236,0.0,1.0
2019-07-24,58.1,58.1,57.96,57.96,272,50.9866464286904,50.9866464286904,50.8637870397056,50.8637870397056,309.947821771378,0.0,1.0
2019-07-25,57.82,58.07,57.72,58.07,1282,50.7409276507208,50.9603194167651,50.6531709443031,50.9603194167651,1460.85701290775,0.0,1.0
2019-07-26,58.22,58.22,58.13,58.13,470,51.0919544763916,51.0919544763916,51.0129734406157,51.0129734406157,535.571603796132,0.0,1.0
2019-07-29,58.13,58.17,58.07,58.17,951,51.0129734406157,51.0480761231828,50.9603194167651,51.0480761231828,1083.67786214919,0.0,1.0
2019-07-30,57.91,57.96,57.83,57.88,1173,50.8199086864967,50.8637870397056,50.7497033213626,50.7935816745714,1336.64998138907,0.0,1.0
2019-07-31,57.38,57.88,57.02,57.88,1805,50.3547981424829,50.7935816745714,50.0388739993791,50.7935816745714,2056.82286138727,0.0,1.0
2019-08-01,56.75,57.95,56.72,57.68,1474,49.8019308920513,50.8550113690638,49.775603880126,50.618068261736,1679.64371062872,0.0,1.0
2019-08-02,56.38,56.49,56.38,56.49,631,49.4772310783058,49.5737634553652,49.4772310783058,49.5737634553652,719.033365947571,0.0,1.0
2019-08-05,54.88,55.9,54.48,55.9,2746,48.1608804820401,49.0559988875007,47.8098536563692,49.0559988875007,3129.10558303016,0.0,1.0
2019-08-06,55.43,55.43,55.17,55.17,833,48.6435423673375,48.6435423673375,48.4153749306515,48.4153749306515,949.215204174845,0.0,1.0
2019-08-07,55.43,55.55,55.43,55.55,217,48.6435423673375,48.7488504150388,48.6435423673375,48.7488504150388,247.274548986724,0.0,1.0
2019-08-08,56.29,56.29,56.16,56.16,297,49.3982500425298,49.3982500425298,49.2841663241868,49.2841663241868,338.43567303713,0.0,1.0
2019-08-09,55.99,55.99,55.66,55.66,354,49.1349799232767,49.1349799232767,48.8453827920982,48.8453827920982,403.387973923043,0.0,1.0
2019-08-12,55.28,55.85,55.28,55.85,900,48.5119073077109,49.0121205342919,48.5119073077109,49.0121205342919,1025.56264556706,0.0,1.0
2019-08-13,55.96,56.15,55.4,55.4,3860,49.1086529113514,49.275390653545,48.6172153554122,48.6172153554122,4398.52423543205,0.0,1.0
2019-08-14,54.46,54.46,54.38,54.38,484,47.7923023150857,47.7923023150857,47.7220969499515,47.7220969499515,551.524800504952,0.0,1.0
2019-08-15,54.45,54.76,54.26,54.76,261,47.7835266444439,48.0555724343388,47.6167889022503,48.0555724343388,297.413167214447,0.0,1.0
2019-08-16,55.3015,55.3015,54.9164,54.9164,526,48.5307749995907,48.5307749995907,48.1928239231761,48.1928239231761,599.384390631415,0.0,1.0
2019-08-19,56.0,56.15,55.95,56.15,1153,49.1437555939185,49.275390653545,49.0998772407096,49.275390653545,1313.85970037647,0.0,1.0
2019-08-20,55.52,55.7,55.52,55.7,302,48.7225234031134,48.8804854746653,48.7225234031134,48.8804854746653,344.13324329028,0.0,1.0
2019-08-21,56.0,56.03,55.77,55.77,598,49.1437555939185,49.1700826058438,48.9419151691577,48.9419151691577,681.429402276779,0.0,1.0
2019-08-22,56.12,56.32,55.73,55.98,1767,49.2490636416197,49.4245770544551,48.9068124865906,49.1262042526349,2013.52132746333,0.0,1.0
2019-08-23,54.45,56.04,54.45,55.56,3020,47.7835266444439,49.1788582764855,47.7835266444439,48.7576260856805,3441.3324329028,0.0,1.0
2019-08-26,55.09,55.35,54.99,55.35,1552,48.3451695655173,48.5733370022033,48.2574128590996,48.5733370022033,1768.52580657786,0.0,1.0
2019-08-27,55.02,55.49,55.02,55.37,1102,48.2837398710249,48.6961963911881,48.2837398710249,48.5908883434869,1255.74448379433,0.0,1.0
2019-08-28,55.41,55.43,54.68,54.68,562,48.625991026054,48.6435423673375,47.9853670692047,47.9853670692047,640.406896454097,0.0,1.0
2019-08-29,56.06,56.06,55.85,55.87,825,49.1964096177691,49.1964096177691,49.0121205342919,49.0296718755754,940.099091769805,0.0,1.0
2019-08-30,56.18,56.57,56.18,56.57,100,49.3017176654703,49.6439688204994,49.3017176654703,49.6439688204994,113.951405063007,0.0,1.0
2019-09-03,55.78,55.78,55.68,55.68,535,48.9506908397995,48.9506908397995,48.8629341333818,48.8629341333818,609.640017087085,0.0,1.0
2019-09-04,56.47,56.47,56.08,56.08,572,49.5562121140817,49.5562121140817,49.2139609590526,49.2139609590526,651.802036960398,0.0,1.0
2019-09-05,57.23,57.38,57.23,57.26,1048,50.2231630828563,50.3547981424829,50.2231630828563,50.2494900947816,1194.21072506031,0.0,1.0
2019-09-06,57.27,57.32,57.12,57.12,1288,50.2582657654234,50.3021441186322,50.1266307057968,50.1266307057968,1467.69409721153,0.0,1.0
2019-09-09,57.53,57.53,57.48,57.48,199,50.4864332021094,50.4864332021094,50.4425548489006,50.4425548489006,226.763296075383,0.0,1.0
2019-09-10,57.58,57.58,57.47,57.47,354,50.5303115553183,50.5303115553183,50.4337791782588,50.4337791782588,403.387973923043,0.0,1.0
2019-09-11,58.05,58.05,57.81,57.81,825,50.9427680754815,50.9427680754815,50.732151980079,50.732151980079,940.099091769805,0.0,1.0
2019-09-12,58.17,58.35,58.17,58.27,951,51.0480761231828,51.2060381947347,51.0480761231828,51.1358328296005,1083.67786214919,0.0,1.0
2019-09-13,58.21,58.37,58.14,58.14,3713,51.0831788057499,51.2235895360182,51.0217491112575,51.0217491112575,4231.01566998943,0.0,1.0
2019-09-16,58.03,58.03,57.73,57.73,730,50.925216734198,50.925216734198,50.6619466149449,50.6619466149449,831.845256959948,0.0,1.0
2019-09-17,58.06,58.06,57.75,57.75,2117,50.9515437461233,50.9515437461233,50.6794979562284,50.6794979562284,2412.35124518385,0.0,1.0
2019-09-18,57.97,58.11,57.8,58.11,872,50.8725627103474,50.9954220993322,50.7233763094373,50.9954220993322,993.656252149417,0.0,1.0
2019-09-19,57.94,58.21,57.92,58.11,996,50.8462356984221,51.0831788057499,50.8286843571385,50.9954220993322,1134.95599442755,0.0,1.0
2019-09-20,57.82,57.86,57.82,57.86,180,50.7409276507208,50.7760303332879,50.7409276507208,50.7760303332879,205.112529113412,0.0,1.0
2019-09-23,57.41,57.51,57.33,57.33,4220,50.6862376712813,50.7745258400172,50.6156071362926,50.6156071362926,4779.80239076355,0.34768,1.0
2019-09-24,56.88,57.45,56.82,57.44,693,50.218310376981,50.7215529387757,50.1653374757395,50.7127241219021,784.929634312593,0.0,1.0
2019-09-25,57.22,57.22,57.08,57.08,350,50.5184901506831,50.5184901506831,50.3948867144528,50.3948867144528,396.429108238683,0.0,1.0
2019-09-26,57.04,57.15,56.83,56.83,568,50.3595714469584,50.4566884325679,50.1741662926131,50.1741662926131,643.347809941635,0.0,1.0
2019-09-27,56.89,56.89,56.78,56.8,682,50.2271391938546,50.2271391938546,50.1300222082451,50.1476798419923,772.470433767949,0.0,1.0
2019-09-30,57.16,57.25,57.12,57.25,938,50.4655172494415,50.5449766013038,50.4302019819472,50.5449766013038,1062.43001007967,0.0,1.0
2019-10-01,56.34,57.35,56.34,57.35,670,49.7415542658071,50.6332647700398,49.7415542658071,50.6332647700398,758.878578628337,0.0,1.0
2019-10-02,55.23,55.75,55.23,55.75,418,48.7615555928386,49.2206540702653,48.7615555928386,49.2206540702653,473.449620696485,0.0,1.0
2019-10-03,55.6,55.6,54.81,54.81,2249,49.0882218171615,49.0882218171615,48.3907452841478,48.3907452841478,2547.34018408228,0.0,1.0
2019-10-04,56.4,56.4,56.14,56.14,2608,49.7945271670487,49.7945271670487,49.5649779283353,49.5649779283353,2953.96318367567,0.0,1.0
2019-10-07,56.26,56.26,56.26,56.26,196,49.6709237308184,49.6709237308184,49.6709237308184,49.6709237308184,222.000300613663,0.0,1.0
2019-10-08,55.33,55.73,55.33,55.64,837,48.8498437615745,49.2029964365181,48.8498437615745,49.1235370846558,948.031895987938,0.0,1.0
2019-10-09,55.77,55.9,55.54,55.54,8849,49.2383117040125,49.3530863233692,49.0352489159199,49.0352489159199,10022.8605108689,0.0,1.0
2019-10-10,56.16,56.16,56.16,56.16,18,49.5826355620825,49.5826355620825,49.5826355620825,49.5826355620825,20.387782709418,0.0,1.0
2019-10-11,56.82,57.23,56.82,57.07,5627,50.1653374757395,50.5273189675567,50.1653374757395,50.3860578975792,6373.44740588306,0.0,1.0
2019-10-14,56.73,56.77,56.73,56.77,582,50.0858781238772,50.1211933913715,50.0858781238772,50.1211933913715,659.204974271181,0.0,1.0
2019-10-15,57.29,57.37,57.29,57.37,386,50.5802918687982,50.6509224037869,50.5802918687982,50.6509224037869,437.204673657519,0.0,1.0
2019-10-16,57.19,57.19,57.19,57.19,59,50.4920037000623,50.4920037000623,50.4920037000623,50.4920037000623,66.8266211030923,0.0,1.0
2019-10-17,56.96,57.5,56.96,57.49,1914,50.2889409119697,50.7656970231436,50.2889409119697,50.75686820627,2167.90089476812,0.0,1.0
2019-10-18,57.21,57.24,57.11,57.24,800,50.5096613338095,50.5361477844303,50.4213731650736,50.5361477844303,906.123675974133,0.0,1.0
2019-10-21,57.48,57.66,57.3,57.66,3414,50.7480393893964,50.906958093121,50.5891206856718,50.906958093121,3866.88278721961,0.0,1.0
2019-10-22,57.69,57.87,57.69,57.71,666,50.9334445437418,51.0923632474664,50.9334445437418,50.951102177489,754.347960248466,0.0,1.0
2019-10-23,57.68,57.68,57.5,57.52,4953,50.9246157268682,50.9246157268682,50.7656970231436,50.7833546568908,5610.03820887486,0.0,1.0
2019-10-24,57.73,57.75,57.53,57.75,2028,50.9687598112362,50.9864174449834,50.7921834737644,50.9864174449834,2297.02351859443,0.0,1.0
2019-10-25,58.04,58.12,57.83,57.83,2355,51.2424531343175,51.3130836693062,51.0570479799721,51.0570479799721,2667.40157114885,0.0,1.0
2019-10-28,58.3,58.47,58.29,58.47,1356,51.4720023730308,51.6220922598818,51.4631735561572,51.6220922598818,1535.87963077616,0.0,1.0
2019-10-29,58.19,58.4,58.19,58.4,258,51.3748853874213,51.5602905417667,51.3748853874213,51.5602905417667,292.224885501658,0.0,1.0
2019-10-30,58.48,58.48,58.48,58.48,75,51.6309210767554,51.6309210767554,51.6309210767554,51.6309210767554,84.9490946225751,0.0,1.0
2019-10-31,58.27,58.27,58.13,58.13,425,51.44551592241,51.44551592241,51.3219124861798,51.3219124861798,481.378202861259,0.0,1.0
2019-11-01,58.97,58.97,58.84,58.85,2638,52.0635331035614,52.0635331035614,51.9487584842047,51.9575873010783,2987.9428215247,0.0,1.0
2019-11-04,59.41,59.45,59.41,59.43,753,52.4520010459993,52.4873163134937,52.4520010459993,52.4696586797465,852.888910010653,0.0,1.0
2019-11-05,59.46,59.54,59.38,59.38,1000,52.4961451303673,52.566775665356,52.4255145953786,52.4255145953786,1132.65459496767,0.0,1.0
2019-11-06,59.43,59.44,59.36,59.36,1110,52.4696586797465,52.4784874966201,52.4078569616314,52.4078569616314,1257.24660041411,0.0,1.0
2019-11-07,59.59,59.91,59.59,59.89,2012,52.610919749724,52.8934418896788,52.610919749724,52.8757842559317,2278.90104507494,0.0,1.0
2019-11-08,59.81,59.81,59.57,59.57,849,52.8051537209429,52.8051537209429,52.5932621159768,52.5932621159768,961.62375112755,0.0,1.0
2019-11-11,59.75,59.81,59.42,59.42,1998,52.7521808197014,52.8051537209429,52.4608298628729,52.4608298628729,2263.0438807454,0.0,1.0
2019-11-12,59.84,60.15,59.66,59.66,2543,52.8316401715637,53.105333494645,52.6727214678391,52.6727214678391,2880.34063500278,0.0,1.0
2019-11-13,59.72,59.75,59.72,59.75,575,52.7256943690806,52.7521808197014,52.7256943690806,52.7521808197014,651.276392106409,0.0,1.0
2019-11-14,59.7,59.71,59.58,59.71,852,52.7080367353334,52.716865552207,52.6020909328504,52.716865552207,965.021714912453,0.0,1.0
2019-11-15,60.07,60.07,60.0,60.0,348,53.0347029596563,53.0347029596563,52.9729012415412,52.9729012415412,394.163799048748,0.0,1.0
2019-11-18,60.09,60.28,59.96,60.28,2124,53.0523605934035,53.2201081140017,52.9375859740468,53.2201081140017,2405.75835971132,0.0,1.0
2019-11-19,59.99,60.03,59.94,60.03,1448,52.9640724246676,52.9993876921619,52.9199283402996,52.9993876921619,1640.08385351318,0.0,1.0
2019-11-20,59.83,60.11,59.83,60.11,899,52.8228113546901,53.0700182271506,52.8228113546901,53.0700182271506,1018.25648087593,0.0,1.0
2019-11-21,59.8,59.9,59.79,59.79,1537,52.7963249040693,52.8846130728052,52.7874960871958,52.7874960871958,1740.89011246531,0.0,1.0
2019-11-22,60.02,60.02,60.02,60.02,261,52.9905588752883,52.9905588752883,52.9905588752883,52.9905588752883,295.622849286561,0.0,1.0
2019-11-25,60.44,60.5,60.35,60.35,1887,53.3613691839791,53.4143420852207,53.2819098321168,53.2819098321168,2137.31922070399,0.0,1.0
2019-11-26,60.48,60.57,60.38,60.57,3085,53.3966844514735,53.4761438033358,53.3083962827376,53.4761438033358,3494.23942547525,0.0,1.0
2019-11-27,60.75,60.87,60.75,60.87,269,53.6350625070604,53.7410083095435,53.6350625070604,53.7410083095435,304.684086046302,0.0,1.0
2019-11-29,60.53,60.7,60.53,60.7,338,53.4408285358414,53.5909184226925,53.4408285358414,53.5909184226925,382.837253099072,0.0,1.0
2019-12-02,60.08,60.21,60.08,60.18,2487,53.0435317765299,53.1583063958865,53.0435317765299,53.1318199452658,2816.91197768459,0.0,1.0
2019-12-03,59.55,59.61,59.34,59.34,7818,52.5756044822296,52.6285773834711,52.3901993278842,52.3901993278842,8855.09362345722,0.0,1.0
2019-12-04,59.99,60.05,59.99,60.05,1031,52.9640724246676,53.0170453259091,52.9640724246676,53.0170453259091,1167.76688741166,0.0,1.0
2019-12-05,60.04,60.04,59.89,59.89,993,53.0082165090355,53.0082165090355,52.8757842559317,52.8757842559317,1124.72601280289,0.0,1.0
2019-12-06,60.64,60.74,60.61,60.61,858,53.5379455214509,53.6262336901868,53.5114590708301,53.5114590708301,971.817642482258,0.0,1.0
2019-12-09,60.61,60.67,60.61,60.67,356,53.5114590708301,53.5644319720717,53.5114590708301,53.5644319720717,403.22503580849,0.0,1.0
2019-12-10,60.43,60.54,60.43,60.54,552,53.3525403671055,53.449657352715,53.3525403671055,53.449657352715,625.225336422152,0.0,1.0
2019-12-11,60.58,60.58,60.53,60.53,397,53.4849726202094,53.4849726202094,53.4408285358414,53.4408285358414,449.663874202164,0.0,1.0
2019-12-12,61.26,61.26,60.43,60.43,2666,54.0853321676135,54.0853321676135,53.3525403671055,53.3525403671055,3019.6571501838,0.0,1.0
2019-12-13,61.2,61.27,61.15,61.27,1586,54.032359266372,54.0941609844871,53.988215182004,54.0941609844871,1796.39018761872,0.0,1.0
2019-12-16,61.59,61.59,61.59,61.59,80,54.376683124442,54.376683124442,54.376683124442,54.376683124442,90.6123675974133,0.0,1.0
2019-12-17,61.65,61.73,61.65,61.73,233,54.4296560256835,54.5002865606723,54.4296560256835,54.5002865606723,263.908520627466,0.0,1.0
2019-12-18,61.6,61.62,61.53,61.53,1385,54.3855119413156,54.4031695750628,54.3237102232005,54.3237102232005,1568.72661403022,0.0,1.0
2019-12-19,61.7,61.7,61.53,61.6,1964,54.4738001100515,54.4738001100515,54.3237102232005,54.3855119413156,2224.5336245165,0.0,1.0
2019-12-20,62.09,62.28,62.05,62.28,3802,54.8181239681215,54.9858714887197,54.7828087006271,54.9858714887197,4306.35277006707,0.0,1.0
2019-12-23,61.75,61.77,61.67,61.74,2595,54.8622680524895,54.880037208134,54.7911914299113,54.8533834746672,2920.79156929293,0.39,1.0
2019-12-24,61.71,61.71,61.71,61.71,158,54.8267297412004,54.8267297412004,54.8267297412004,54.8267297412004,177.836249691053,0.0,1.0
2019-12-26,61.84,61.84,61.84,61.84,110,54.9422292528898,54.9422292528898,54.9422292528898,54.9422292528898,123.810047253265,0.0,1.0
2019-12-27,61.9,62.3,61.89,62.3,772,54.9955367198234,55.3509198327141,54.9866521420012,55.3509198327141,868.921422541096,0.0,1.0
2019-12-30,61.55,61.84,61.55,61.84,354,54.6845764960441,54.9422292528898,54.6845764960441,54.9422292528898,398.443242978689,0.0,1.0
2019-12-31,61.66,61.66,61.33,61.33,2182,54.7823068520891,54.7823068520891,54.4891157839543,54.4891157839543,2455.94111915112,0.0,1.0
2020-01-02,62.18,62.29,61.92,62.29,2507,55.2443048988469,55.3420352548918,55.013305875468,55.3420352548918,2821.74353149032,0.0,1.0
2020-01-03,61.89,61.89,61.75,61.75,521,54.9866521420012,54.9866521420012,54.8622680524895,54.8622680524895,586.409405626827,0.0,1.0
2020-01-06,61.94,61.94,61.22,61.22,1674,55.0310750311125,55.0310750311125,54.3913854279094,54.3913854279094,1884.16381001787,0.0,1.0
2020-01-07,61.8,61.84,61.69,61.84,1155,54.9066909416008,54.9422292528898,54.8089605855559,54.9422292528898,1300.00549615928,0.0,1.0
2020-01-08,62.07,62.32,61.85,61.91,3868,55.146574542802,55.3686889883586,54.9511138307121,55.0044212976457,4353.61147977844,0.0,1.0
2020-01-09,62.42,62.42,62.33,62.35,2176,55.4575347665812,55.4575347665812,55.3775735661808,55.3953427218254,2449.1878438464,0.0,1.0
2020-01-10,62.2,62.43,62.2,62.43,3746,55.2620740544914,55.4664193444035,55.2620740544914,55.4664193444035,4216.29488191573,0.0,1.0
2020-01-13,62.56,62.56,62.41,62.43,1369,55.581918856093,55.581918856093,55.448650188759,55.4664193444035,1540.87231536109,0.0,1.0
2020-01-14,62.59,62.74,62.48,62.48,1845,55.6085725895598,55.7418412568937,55.5108422335148,55.5108422335148,2076.63215620249,0.0,1.0
2020-01-15,62.68,62.89,62.68,62.76,627,55.6885337899601,55.8751099242277,55.6885337899601,55.7596104125383,705.71726934361,0.0,1.0
2020-01-16,63.02,63.02,62.96,62.96,275,55.9906094359172,55.9906094359172,55.9373019689836,55.9373019689836,309.525118133162,0.0,1.0
2020-01-17,63.17,63.19,63.06,63.19,1409,56.1238781032512,56.1416472588957,56.0261477472062,56.1416472588957,1585.89415072591,0.0,1.0
2020-01-21,62.93,63.01,62.88,62.88,5133,55.9106482355168,55.9817248580949,55.8662253464055,55.8662253464055,5777.42702319098,0.0,1.0
2020-01-22,63.01,63.17,62.93,63.17,1878,55.9817248580949,56.1238781032512,55.9106482355168,56.1238781032512,2113.77517037847,0.0,1.0
2020-01-23,63.02,63.02,62.65,62.68,1025,55.9906094359172,55.9906094359172,55.6618800564934,55.6885337899601,1153.6845312236,0.0,1.0
2020-01-24,62.43,63.21,62.37,63.21,1984,55.4664193444035,56.1594164145402,55.4131118774699,56.1594164145402,2233.08303409525,0.0,1.0
2020-01-27,61.52,61.6,61.52,61.52,1733,54.6579227625773,54.7289993851555,54.6579227625773,54.6579227625773,1950.57101718098,0.0,1.0
2020-01-28,61.94,61.96,61.63,61.63,280,55.0310750311125,55.048844186757,54.7556531186223,54.7556531186223,315.152847553765,0.0,1.0
2020-01-29,61.78,62.06,61.78,61.92,2449,54.8889217859563,55.1376899649797,54.8889217859563,55.013305875468,2756.46187021132,0.0,1.0
2020-01-30,61.8075,61.8075,61.1962,61.1962,749,54.9133543749675,54.9133543749675,54.3702401326924,54.3702401326924,843.033867206321,0.0,1.0
2020-01-31,60.75,61.25,60.75,61.25,308,53.9738102702629,54.4180391613762,53.9738102702629,54.4180391613762,346.668132309141,0.0,1.0
2020-02-03,61.12,61.18,61.12,61.18,253,54.3025396496867,54.3558471166203,54.3025396496867,54.3558471166203,284.763108682509,0.0,1.0
2020-02-04,61.94,62.14,61.94,62.14,937,55.0310750311125,55.2087665875578,55.0310750311125,55.2087665875578,1054.63649342099,0.0,1.0
2020-02-05,62.8496,62.8496,62.51,62.51,622,55.8392162298258,55.8392162298258,55.5374959669816,55.5374959669816,700.089539923006,0.0,1.0
2020-02-06,63.08,63.13,63.08,63.13,653,56.0439169028508,56.0883397919621,56.0439169028508,56.0883397919621,734.981462330744,0.0,1.0
2020-02-07,62.78,63.12,62.78,63.12,215,55.7773795681828,56.0794552141398,55.7773795681828,56.0794552141398,241.992365085927,0.0,1.0
2020-02-10,63.07,63.07,62.85,62.85,2186,56.0350323250285,56.0350323250285,55.8395716129387,55.8395716129387,2460.44330268761,0.0,1.0
2020-02-11,63.29,63.45,63.22,63.22,1265,56.2304930371183,56.3726462822746,56.1683009923625,56.1683009923625,1423.81554341255,0.0,1.0
2020-02-12,63.69,63.69,63.67,63.67,220,56.585876150009,56.585876150009,56.5681069943644,56.5681069943644,247.620094506529,0.0,1.0
2020-02-13,63.48,63.49,63.2,63.2,2586,56.3993000157414,56.4081845935637,56.150531836718,56.150531836718,2910.66165633584,0.0,1.0
2020-02-14,63.44,63.44,63.31,63.4,653,56.3637617044523,56.3637617044523,56.2482621927629,56.3282233931633,734.981462330745,0.0,1.0
2020-02-18,63.15,63.29,62.99,63.29,1004,56.1061089476066,56.2304930371183,55.9639557024504,56.2304930371183,1130.04806765707,0.0,1.0
2020-02-19,63.55,63.57,63.47,63.56,4496,56.4614920604972,56.4792612161418,56.3904154379191,56.4703766383195,5060.45429500617,0.0,1.0
2020-02-20,63.34,63.47,63.0,63.47,2331,56.2749159262297,56.3904154379191,55.9728402802726,56.3904154379191,2623.64745588509,0.0,1.0
2020-02-21,62.87,62.89,62.74,62.77,2146,55.8573407685832,55.8751099242277,55.7418412568937,55.7684949903605,2415.42146732278,0.0,1.0
2020-02-24,60.89,61.46,60.88,61.46,2750,54.0981943597746,54.6046152956438,54.0893097819524,54.6046152956438,3095.25118133162,0.0,1.0
2020-02-25,58.83,60.78,58.83,60.78,1343,52.2679713283879,54.0004640037297,52.2679713283879,54.0004640037297,1511.60812237395,0.0,1.0
2020-02-26,58.55,59.33,58.46,59.03,2468,52.0192031493645,52.7122002195012,51.9392419489641,52.4456628848332,2777.84724200961,0.0,1.0
2020-02-27,56.3,58.1,56.3,57.83,10177,50.0201731393548,51.6193971473625,50.0201731393548,51.3795135461614,11454.6804626952,0.0,1.0
2020-02-28,55.24,55.49,53.93,53.93,14113,49.0784078901946,49.3005223357513,47.9145281954778,47.9145281954778,15884.8290625939,0.0,1.0
2020-03-02,57.72,57.72,55.36,55.78,2745,51.2817831901165,51.2817831901165,49.1850228240618,49.558175092597,3089.62345191101,0.0,1.0
2020-03-03,56.3,58.27,56.3,58.27,7396,50.0201731393548,51.7704349703411,50.0201731393548,51.7704349703411,8324.53735895587,0.0,1.0
2020-03-04,58.58,58.58,57.02,57.02,2255,52.0458568828313,52.0458568828313,50.6598627425579,50.6598627425579,2538.10596869193,0.0,1.0
2020-03-05,56.58,57.27,56.44,57.26,4830,50.2689413183782,50.8819771881145,50.1445572288665,50.8730926102922,5436.38662030244,0.0,1.0
2020-03-06,55.8,55.8,54.62,55.17,1468,49.5759442482415,49.5759442482415,48.5275640652142,49.0162158454388,1652.30135788902,0.0,1.0
2020-03-09,51.42,54.87,51.22,54.87,5213,45.6844991620892,48.7496785107708,45.5068076056439,48.7496785107708,5867.47069392063,0.0,1.0
2020-03-10,53.38,53.62,50.97,53.62,2871,47.4258764152532,47.6391062829876,45.2846931600872,47.6391062829876,3231.44223331021,0.0,1.0
2020-03-11,50.87,51.95,50.25,51.95,6450,45.1958473818646,46.1553817866693,44.6450035568841,46.1553817866693,7259.7709525778,0.0,1.0
2020-03-12,46.16,47.67,45.46,47.5,13684,41.0112112275775,42.3527824787396,40.389290780019,42.2017446557611,15401.9698783062,0.0,1.0
2020-03-13,49.59,50.67,46.05,50.67,6990,44.0586214206146,45.0181558254193,40.9134808715326,45.0181558254193,7867.56573000292,0.0,1.0
2020-03-16,44.55,46.87,42.0,44.71,7263,39.5807941981928,41.6420162529584,37.3152268535151,39.722947443349,8174.83975636784,0.0,1.0
2020-03-17,46.69,47.41,44.08,45.14,7994,41.4820938521576,42.1217834553607,39.1632190405463,40.1049842897065,8997.61379765999,0.0,1.0
2020-03-18,44.46,44.46,42.8,44.36,1882,39.5008329977924,39.5008329977924,38.0259930792963,39.4119872195698,2118.27735391495,0.0,1.0
2020-03-19,44.89,45.88,43.99,44.02,4317,39.8828698441498,40.7624430485541,39.0832578401459,39.1099115736127,4858.98158174859,0.0,1.0
2020-03-20,42.58,45.46,42.58,44.18,26130,37.8305323672065,40.389290780019,37.8305323672065,39.252064818769,29410.513952071,0.0,1.0
2020-03-23,41.51,42.83,40.42,42.83,11528,37.1842237535258,38.3666659446762,36.2078131562879,38.3666659446762,12869.0942473857,0.34255,1.0
2020-03-24,44.95,44.95,42.19,42.19,2001,40.2657397668269,40.2657397668269,37.793360639876,37.793360639876,2233.78362153181,0.0,1.0
2020-03-25,45.99,47.07,45.0,45.9,23126,41.1973608871272,42.1648135889776,40.3105292437644,41.1167398286397,25816.3318498474,0.0,1.0
2020-03-26,48.68,48.68,45.84,45.84,44749,43.6070347463656,43.6070347463656,41.0629924563147,41.0629924563147,49954.814232847,0.0,1.0
2020-03-27,47.21,47.73,46.99,47.22,19251,42.2902241244026,42.7560346845528,42.0931504258776,42.2991820197901,21490.5389795647,0.0,1.0
2020-03-30,48.5,48.5,47.29,47.29,2315,43.4457926293905,43.4457926293905,42.3618872875026,42.3618872875026,2584.31238573021,0.0,1.0
2020-03-31,47.81,48.64,47.58,48.54,1930,42.8276978476528,43.5712031648156,42.6216662537402,43.4816242109406,2154.52393281179,0.0,1.0
2020-04-01,45.66,46.41,45.51,46.17,4372,40.9017503393396,41.5735924934024,40.7673819085271,41.3586030041023,4880.61069132288,0.0,1.0
2020-04-02,46.85,46.85,45.81,45.81,2179,41.9677398904525,41.9677398904525,41.0361187701522,41.0361187701522,2432.49101015383,0.0,1.0
2020-04-03,46.19,46.73,46.04,46.73,1639,41.3765187948773,41.8602451458025,41.2421503640647,41.8602451458025,1829.67084242411,0.0,1.0
2020-04-06,49.27,49.27,48.12,48.22,16400,44.1355505742283,44.1355505742283,43.1053926046654,43.1949715585404,18307.8717606805,0.0,1.0
2020-04-07,49.36,50.73,49.34,49.82,29361,44.2161716327158,45.4434033008038,44.1982558419408,44.628234820541,32776.6721198378,0.0,1.0
2020-04-08,50.77,50.77,49.59,49.59,1035,45.4792348823538,45.4792348823538,44.4222032266284,44.4222032266284,1155.40532148197,0.0,1.0
2020-04-09,51.59,51.96,51.59,51.65,1799,46.213782304129,46.5452244334667,46.213782304129,46.267529676454,2008.28422545514,0.0,1.0
2020-04-13,50.96,51.06,50.39,50.92,7918,45.6494348947163,45.7390138485914,45.1388348576286,45.6136033131663,8839.12979274807,0.0,1.0
2020-04-14,52.32,52.45,51.69,52.34,4772,46.8677086674168,46.9841613074543,46.3033612580041,46.8856244581918,5327.14414890044,0.0,1.0
2020-04-15,51.0,51.26,50.75,50.75,7203,45.6852664762663,45.9181717563414,45.4613190915788,45.4613190915788,8040.95123732816,0.0,1.0
2020-04-16,51.26,51.28,50.87,50.87,2214,45.9181717563414,45.9360875471164,45.5688138362288,45.5688138362288,2471.56268769187,0.0,1.0
2020-04-17,52.76,53.17,52.12,53.17,2213,47.2618560644669,47.6291297753545,46.6885507596667,47.6291297753545,2470.44635404792,0.0,1.0
2020-04-20,51.91,52.58,51.5,51.5,6890,46.5004349565291,47.1006139474918,46.1331612456415,46.1331612456415,7691.5388067737,0.0,1.0
2020-04-21,50.4,50.92,50.11,50.89,8286,45.1477927530161,45.6136033131663,44.8880137867786,45.5867296270038,9249.94057371944,0.0,1.0
2020-04-22,51.42,51.53,51.04,51.04,2472,46.0614980825415,46.160034931804,45.7210980578163,45.7210980578163,2759.5767678294,0.0,1.0
2020-04-23,51.34,51.99,51.34,51.8,721,45.9898349194414,46.5720981196292,45.9898349194414,46.4018981072666,804.876557283577,0.0,1.0
2020-04-24,51.99,52.04,51.15,51.15,2118,46.5720981196292,46.6168875965667,45.8196349070789,45.8196349070789,2364.39465787325,0.0,1.0
2020-04-27,53.11,53.11,52.36,52.36,838,47.5753824030295,47.5753824030295,46.9035402489668,46.9035402489668,935.487593625016,0.0,1.0
2020-04-28,53.19,53.55,53.19,53.31,2028,47.6470455661295,47.9695298000797,47.6470455661295,47.7545403107796,2263.9246299183,0.0,1.0
2020-04-29,54.57,54.72,54.04,54.04,5271,48.883235129605,49.0176035604175,48.4084666740673,48.4084666740673,5884.19463722847,0.0,1.0
2020-04-30,53.56,53.83,53.28,53.65,1160,47.9784876954672,48.2203508709297,47.7276666246171,48.0591087539547,1294.94702697496,0.0,1.0
2020-05-01,53.56,53.56,53.56,53.56,160,47.9784876954672,47.9784876954672,47.9784876954672,47.9784876954672,178.613383031029,0.0,1.0
2020-05-04,51.92,51.92,51.28,51.28,4502,46.5093928519166,46.5093928519166,45.9360875471164,45.9360875471164,5025.73406503559,0.0,1.0
2020-05-05,52.37,53.1,52.37,52.86,5609,46.9124981443543,47.566424507642,46.9124981443543,47.3514350183419,6261.51540888152,0.0,1.0
2020-05-06,51.72,52.5,51.72,52.5,1880,46.3302349441666,47.0289507843918,46.3302349441666,47.0289507843918,2098.70725061459,0.0,1.0
2020-05-07,52.36,52.59,52.3,52.59,1408,46.9035402489668,47.1095718428794,46.8497928766418,47.1095718428794,1571.79777067306,0.0,1.0
2020-05-08,53.46,53.46,52.9,52.9,16514,47.8889087415921,47.8889087415921,47.3872665998919,47.3872665998919,18435.1337960901,0.0,1.0
2020-05-11,53.3185,53.4204,52.981,53.001,1691,47.762154521859,47.8534354758576,47.4598255525307,47.4777413433057,1887.72019190919,0.0,1.0
2020-05-12,52.26,53.3,52.26,53.3,1044,46.8139612950917,47.7455824153921,46.8139612950917,47.7455824153921,1165.45232427747,0.0,1.0
2020-05-13,50.98,51.85,50.86,51.85,4212,45.6673506854913,46.4466875842041,45.5598559408413,46.4466875842041,4701.99730829185,0.0,1.0
2020-05-14,51.61,51.68,49.83,50.0,1651,46.231698094904,46.2944033626166,44.6371927159285,44.789476937516,1843.06684615143,0.0,1.0
2020-05-15,51.81,51.81,51.73,51.73,1493,46.4108560026541,46.4108560026541,46.3391928395541,46.3391928395541,1666.68613040829,0.0,1.0
2020-05-18,54.01,54.01,53.59,53.59,684,48.3815929879048,48.3815929879048,48.0053613816297,48.0053613816297,763.57221245765,0.0,1.0
2020-05-19,53.31,53.86,53.31,53.86,826,47.7545403107796,48.2472245570923,47.7545403107796,48.2472245570923,922.091589897688,0.0,1.0
2020-05-20,54.07,54.11,54.03,54.11,1432,48.4353403602298,48.4711719417798,48.3995087786798,48.4711719417798,1598.58977812771,0.0,1.0
2020-05-21,53.75,54.19,53.71,53.73,1425,48.1486877078297,48.5428351048799,48.1128561262797,48.1307719170547,1590.7754426201,0.0,1.0
2020-05-22,53.78,53.78,53.39,53.39,1829,48.1755613939922,48.1755613939922,47.8262034738796,47.8262034738796,2041.77423477345,0.0,1.0
2020-05-26,54.93,55.34,54.93,55.0,6770,49.2057193635551,49.5729930744427,49.2057193635551,49.2684246312676,7557.57876950043,0.0,1.0
2020-05-27,56.06,56.06,55.29,55.35,2031,50.217961542343,50.217961542343,49.5282035975052,49.5819509698302,2267.27363085013,0.0,1.0
2020-05-28,55.86,56.5,55.86,56.33,4249,50.0388036345929,50.6121089393931,50.0388036345929,50.4598247178055,4743.30165311777,0.0,1.0
2020-05-29,55.8,55.8,54.95,55.2,2443,49.9850562622679,49.9850562622679,49.2236351543301,49.4475825390177,2727.20309215503,0.0,1.0
2020-06-01,56.12,56.21,56.07,56.21,594,50.271708914668,50.3523299731555,50.2269194377305,50.3523299731555,663.102184502696,0.0,1.0
2020-06-02,56.62,56.62,56.33,56.49,1914,50.7196036840431,50.7196036840431,50.4598247178055,50.6031510440056,2136.66259450869,0.0,1.0
2020-06-03,57.89,57.98,57.33,57.33,3825,51.857256398256,51.9378774567436,51.3556142565559,51.3556142565559,4269.97618808555,0.0,1.0
2020-06-04,58.04,58.04,57.58,57.58,2433,51.9916248290686,51.9916248290686,51.5795616412434,51.5795616412434,2716.03975571559,0.0,1.0
2020-06-05,60.05,60.35,59.91,59.91,1786,53.7921618019567,54.0608986635818,53.6667512665317,53.6667512665317,1993.77188808387,0.0,1.0
2020-06-08,61.36,61.36,60.45,60.45,1623,54.9656460977197,54.9656460977197,54.1504776174569,54.1504776174569,1811.809504121,0.0,1.0
2020-06-09,60.44,60.51,60.13,60.13,1294,54.1415197220694,54.2042249897819,53.8638249650568,53.8638249650568,1444.53573526345,0.0,1.0
2020-06-10,59.47,59.81,59.47,59.81,1714,53.2726038694816,53.5771723126567,53.2726038694816,53.5771723126567,1913.3958657199,0.0,1.0
2020-06-11,55.43,57.35,55.43,57.23,1439,49.6536141329303,51.3735300473309,49.6536141329303,51.2660353026808,1606.40411363532,0.0,1.0
2020-06-12,56.45,56.57,56.45,56.57,404,50.5673194624556,50.6748142071056,50.5673194624556,50.6748142071056,450.998792153349,0.0,1.0
2020-06-15,56.82,56.94,55.0,55.0,693,50.8987615917932,51.0062563364432,49.2684246312676,49.2684246312676,773.619215253146,0.0,1.0
2020-06-16,57.83,58.57,57.0,58.57,2478,51.803509025931,52.4663932846063,51.0600037087683,52.4663932846063,2766.27476969307,0.0,1.0
2020-06-17,57.55,57.8,57.55,57.8,836,51.5526879550809,51.7766353397685,51.5526879550809,51.7766353397685,933.254926337129,0.0,1.0
2020-06-18,57.52,57.52,57.42,57.42,295,51.5258142689184,51.5258142689184,51.4362353150434,51.4362353150434,329.31842496346,0.0,1.0
2020-06-19,57.33,58.14,57.28,58.14,809,51.3556142565559,52.0812037829436,51.3108247796184,52.0812037829436,903.113917950641,0.0,1.0
2020-06-22,56.95,56.95,56.85,56.93,989,51.3103410532674,51.3103410532674,51.2202438784592,51.2923216183058,1097.70367617569,0.32946,1.0
2020-06-23,57.13,57.42,57.13,57.42,360,51.4725159679222,51.7337977748659,51.4725159679222,51.7337977748659,399.568577778815,0.0,1.0
2020-06-24,55.49,55.78,55.29,55.29,1565,49.9949223010678,50.2562041080115,49.8147279514514,49.8147279514514,1737.01340062179,0.0,1.0
2020-06-25,56.12,56.12,55.24,55.24,1189,50.5625345023594,50.5625345023594,49.7696793640473,49.7696793640473,1319.68621938614,0.0,1.0
2020-06-26,54.72,55.29,54.72,55.29,491,49.3011740550447,49.8147279514514,49.3011740550447,49.8147279514514,544.967143581661,0.0,1.0
2020-06-29,55.4612,55.4999,55.352,55.4024,1376,49.968974314723,50.0038419213738,49.8705881998325,49.9159971759358,1527.23989728791,0.0,1.0
2020-06-30,56.4,56.4,55.65,55.65,3246,50.8148065918224,50.8148065918224,50.1390777807609,50.1390777807609,3602.77667630564,0.0,1.0
2020-07-01,56.44,56.82,56.44,56.81,832,50.8508454617456,51.1932147260168,50.8508454617456,51.184205008536,923.447379755484,0.0,1.0
2020-07-02,56.63,56.63,56.63,56.63,126,51.0220300938812,51.0220300938812,51.0220300938812,51.0220300938812,139.849002222585,0.0,1.0
2020-07-06,57.5,57.5,57.29,57.29,1399,51.8058755147125,51.8058755147125,51.6166714476153,51.6166714476153,1552.76788975712,0.0,1.0
2020-07-07,56.81,57.18,56.71,57.0,5900,51.184205008536,51.5175645553263,51.0941078337278,51.3553896406715,6548.48502470835,0.0,1.0
2020-07-08,57.04,57.18,57.04,57.18,364,51.3914285105948,51.5175645553263,51.3914285105948,51.5175645553263,404.008228643024,0.0,1.0
2020-07-09,56.14,56.33,56.12,56.12,906,50.580553937321,50.7517385694566,50.5625345023594,50.5625345023594,1005.58092074335,0.0,1.0
2020-07-10,57.17,57.17,55.86,55.86,1000,51.5085548378455,51.5085548378455,50.3282818478581,50.3282818478581,1109.91271605226,0.0,1.0
2020-07-13,56.85,57.78,56.85,57.51,7183,51.2202438784592,52.0581476041755,51.2202438784592,51.8148852321933,7972.50303940341,0.0,1.0
2020-07-14,57.75,57.75,56.71,56.71,1017,52.031118451733,52.031118451733,51.0941078337278,51.0941078337278,1128.78123222515,0.0,1.0
2020-07-15,58.38,58.51,58.23,58.23,469,52.5987306530246,52.7158569802753,52.4635848908123,52.4635848908123,520.549063828512,0.0,1.0
2020-07-16,58.39,58.39,58.2,58.2,453,52.6077403705054,52.6077403705054,52.4365557383699,52.4365557383699,502.790460371676,0.0,1.0
2020-07-17,58.44,58.57,58.39,58.39,1280,52.6527889579095,52.7699152851602,52.6077403705054,52.6077403705054,1420.6882765469,0.0,1.0
2020-07-20,58.3,58.35,58.2,58.23,5345,52.5266529131781,52.5717015005822,52.4365557383699,52.4635848908123,5932.48346729934,0.0,1.0
2020-07-21,58.68,58.89,58.68,58.89,643,52.8690221774492,53.0582262445464,52.8690221774492,53.0582262445464,713.673876421605,0.0,1.0
2020-07-22,59.0369,59.0369,58.6101,58.6718,1691,53.1905789943397,53.1905789943397,52.8060442522583,52.8616342091149,1876.86240284438,0.0,1.0
2020-07-23,58.5825,58.82,58.5825,58.82,354,52.7811774320112,52.9951582221807,52.7811774320112,52.9951582221807,392.909101482501,0.0,1.0
2020-07-24,58.06,58.2656,58.06,58.2,1498,52.3104196936384,52.4956594850441,52.3104196936384,52.4365557383699,1662.64924864629,0.0,1.0
2020-07-27,58.41,58.45,57.99,58.0,3584,52.6257598054671,52.6617986753904,52.2473516712727,52.2563613887535,3977.92717433131,0.0,1.0
2020-07-28,58.3073,58.6606,58.08,58.08,1537,52.5332300069391,52.8515433255364,52.3284391286,52.3284391286,1705.93584457233,0.0,1.0
2020-07-29,58.8206,58.8206,58.28,58.28,2454,52.9956988052295,52.9956988052295,52.5086334782164,52.5086334782164,2723.72580519226,0.0,1.0
2020-07-30,58.3456,58.4625,58.04,58.04,3914,52.5677372248906,52.6730608222414,52.2924002586768,52.2924002586768,4344.19837062856,0.0,1.0
2020-07-31,58.1539,58.53,57.685,58.53,3279,52.3950209407833,52.7338764152369,51.9725552881077,52.7338764152369,3639.40379593537,0.0,1.0
2020-08-03,58.6,58.7297,58.6,58.6197,648,52.7969444376027,52.9138004733289,52.7969444376027,52.8146935810399,719.223440001866,0.0,1.0
2020-08-04,58.8419,58.8419,58.585,58.585,1765,53.0148895034637,53.0148895034637,52.7834298613814,52.7834298613814,1958.99594383224,0.0,1.0
2020-08-05,59.3457,59.3457,58.75,58.75,1683,53.4687990701474,53.4687990701474,52.932090199815,52.932090199815,1867.98310111596,0.0,1.0
2020-08-06,59.4954,59.57,59.2115,59.3429,1964,53.6036745408352,53.6708870332422,53.3478886615548,53.4662763492527,2179.86857432665,0.0,1.0
2020-08-07,60.015,60.015,59.55,59.55,2030,54.0718194611386,54.0718194611386,53.6528675982805,53.6528675982805,2253.1228135861,0.0,1.0
2020-08-10,60.5248,60.5248,60.345,60.345,2757,54.5311348583108,54.5311348583108,54.3691401380057,54.3691401380057,3060.02935815609,0.0,1.0
2020-08-11,60.3235,61.0696,60.3029,61.0696,1515,54.3497692454219,55.0219842666659,54.3312092274114,55.0219842666659,1681.51776481918,0.0,1.0
2020-08-12,60.9602,61.0,60.9475,61.0,1168,54.9234179574257,54.9592766329994,54.911975616225,54.9592766329994,1296.37805234904,0.0,1.0
2020-08-13,60.6,60.8232,60.5579,60.8232,5142,54.5988879337666,54.7999848279385,54.5609570231723,54.7999848279385,5707.17118594074,0.0,1.0
2020-08-14,60.6935,60.8793,60.6935,60.801,1966,54.6831287922122,54.8505293430059,54.6831287922122,54.779983255131,2182.08839975875,0.0,1.0
2020-08-17,60.6602,60.778,60.65,60.778,4370,54.6531264330011,54.7592609049252,54.6439365211707,54.7592609049252,4850.31856914839,0.0,1.0
2020-08-18,60.6297,60.68,60.59,60.68,1627,54.6256467946846,54.6709656736131,54.5898782162858,54.6709656736131,1805.82798901703,0.0,1.0
2020-08-19,60.4621,60.7266,60.4621,60.7266,1915,54.4746439297061,54.7129509570737,54.4746439297061,54.7129509570737,2125.48285124008,0.0,1.0
2020-08-20,60.3571,60.3571,60.3571,60.3571,227,54.3800418961575,54.3800418961575,54.3800418961575,54.3800418961575,251.950186543864,0.0,1.0
2020-08-21,60.38,60.38,60.38,60.38,123,54.4006741491885,54.4006741491885,54.4006741491885,54.4006741491885,136.519264074428,0.0,1.0
2020-08-24,61.2249,61.2249,60.66,61.02,4331,55.161905179143,55.161905179143,54.6529462386515,54.977296067961,4807.03197322235,0.0,1.0
2020-08-25,61.355,61.355,61.08,61.08,3675,55.2791216035684,55.2791216035684,55.0313543728459,55.0313543728459,4078.92923149207,0.0,1.0
2020-08-26,61.65,61.8133,61.22,61.22,1872,55.5449082692526,55.6920369557144,55.1574904175774,55.1574904175774,2077.75660444984,0.0,1.0
2020-08-27,61.96,62.1313,61.67,61.67,1254,55.824209511158,55.9785459716045,55.5629277042143,55.5629277042143,1391.83054592954,0.0,1.0
2020-08-28,62.4307,62.4307,61.92,61.92,439,56.2482969129802,56.2482969129802,55.7881706412348,55.7881706412348,487.251682346944,0.0,1.0
2020-08-31,62.1417,62.56,62.02,62.56,1824,55.9879160777845,56.3647925600072,55.8782678160429,56.3647925600072,2024.48079407933,0.0,1.0
2020-09-01,62.1437,62.1437,61.93,62.0689,1221,55.9897180212807,55.9897180212807,55.7971803587156,55.9223253345242,1355.20342629981,0.0,1.0
2020-09-02,63.3396,63.3396,62.5,62.5,7207,57.0671901348119,57.0671901348119,56.3107342551223,56.3107342551223,7999.14094458866,0.0,1.0
2020-09-03,61.6613,61.6613,61.35,61.6608,1886,55.5550892500059,55.5550892500059,55.274616744828,55.5546387641319,2093.29538247457,0.0,1.0
2020-09-04,61.5,61.9277,60.98,61.77,2663,55.4097625070403,55.795108123695,54.9412571980377,55.6530248790225,2955.69756284718,0.0,1.0
2020-09-08,60.1558,60.1558,60.1558,60.1558,373,54.1986762832686,54.1986762832686,54.1986762832686,54.1986762832686,413.997443087494,0.0,1.0
2020-09-09,61.1048,61.3116,60.93,60.9488,1071,55.0536984721983,55.2400194297017,54.8962086106336,54.9131468794976,1188.71651889197,0.0,1.0
2020-09-10,60.0907,60.9656,60.0907,60.9656,572,54.1400230224684,54.9282832048653,54.1400230224684,54.9282832048653,634.870073581895,0.0,1.0
2020-09-11,60.3413,60.6563,60.21,60.25,2848,54.3658065425378,54.6496126431836,54.2475089520146,54.2835478219379,3161.03141531684,0.0,1.0
2020-09-14,61.175,61.3027,61.175,61.3027,1700,55.1169466889137,55.2320007811438,55.1169466889137,55.2320007811438,1886.85161728885,0.0,1.0
2020-09-15,61.2693,61.88,61.2693,61.88,676,55.2019083247578,55.7521317713115,55.2019083247578,55.7521317713115,750.30099605133,0.0,1.0
2020-09-16,61.4965,61.8323,61.4965,61.8323,531,55.406609105922,55.709155418928,55.406609105922,55.709155418928,589.363652223752,0.0,1.0
2020-09-17,61.0688,61.0688,60.69,60.69,38607,55.0212634892674,55.0212634892674,54.6799753910939,54.6799753910939,42850.4002286297,0.0,1.0
2020-09-18,60.574,60.7888,60.4235,60.7888,622,54.5754626683164,54.7689913998044,54.4398664202301,54.7689913998044,690.365709384508,0.0,1.0
2020-09-21,58.9494,58.9494,58.4601,58.4862,3098,53.423390094044,53.423390094044,52.9799578492202,53.0036111939779,3418.45099830833,0.3459,1.0
2020-09-22,59.2628,59.2628,59.2628,59.2628,279,53.7074114828194,53.7074114828194,53.7074114828194,53.7074114828194,307.859208692067,0.0,1.0
2020-09-23,58.0183,59.5,58.0183,59.5,668,52.5795728793385,53.9223759800035,52.5795728793385,53.9223759800035,737.096600022583,0.0,1.0
2020-09-24,58.0829,58.5,58.0829,58.485,792,52.6381171732596,53.0161175601715,52.6381171732596,53.0025236838741,873.922914996835,0.0,1.0
2020-09-25,58.6965,58.6965,58.4274,58.4274,1892,53.1941973396685,53.1941973396685,52.9503231988917,52.9503231988917,2087.70474138133,0.0,1.0
2020-09-28,59.6183,59.9209,59.12,59.12,3316,54.0295863510697,54.3038201489108,53.5779977804674,53.5779977804674,3659.00048753725,0.0,1.0
2020-09-29,59.2504,59.2504,59.026,59.026,1114,53.6961738784135,53.6961738784135,53.4928094890032,53.4928094890032,1229.22995872029,0.0,1.0
2020-09-30,59.9002,59.9002,59.55,59.63,998,54.2850605996203,54.2850605996203,53.9676889009951,54.0401895745817,1101.23114793793,0.0,1.0
2020-10-01,59.9002,59.9968,59.85,59.89,1686,54.2850605996203,54.3726051629761,54.2395664269447,54.275816763738,1860.39650844023,0.0,1.0
2020-10-02,59.7901,59.911,58.6,58.6,1692,54.1852815475968,54.2948481905545,53.1067434021547,53.1067434021547,1867.01713658415,0.0,1.0
2020-10-05,60.7751,60.7751,60.556,60.556,494,55.0779460911313,55.0779460911313,54.8793848713461,54.8793848713461,545.098383849036,0.0,1.0
2020-10-06,60.1394,61.15,60.024,60.9454,1450,54.5018376136441,55.4177023727263,54.3972553919955,55.2322819000287,1599.98513477956,0.0,1.0
2020-10-07,61.2638,61.2638,60.82,60.82,686,55.5208345809032,55.5208345809032,55.1186370941818,55.1186370941818,756.958484454329,0.0,1.0
2020-10-08,61.91,61.91,61.678,61.678,1080,56.1064587717986,56.1064587717986,55.8962068183976,55.8962068183976,1191.71306590478,0.0,1.0
2020-10-09,62.1154,62.28,62.1,62.28,26390,56.2926042512321,56.4417743871365,56.2786478715667,56.4417743871365,29119.729452988,0.0,1.0
2020-10-12,62.7947,62.93,62.7816,62.7816,1628,56.908225595824,57.0308423600273,56.8963536105242,56.8963536105242,1796.39710304905,0.0,1.0
2020-10-13,62.4048,62.4048,62.18,62.383,1029,56.5548754379315,56.5548754379315,56.3511485451533,56.5351190043792,1135.43772668149,0.0,1.0
2020-10-14,62.0377,62.5035,62.0377,62.5035,1206,56.2221879720112,56.6443231439689,56.2221879720112,56.6443231439689,1330.746256927,0.0,1.0
2020-10-15,62.0062,62.0062,61.695,61.695,1638,56.1936408317865,56.1936408317865,55.9116132115347,55.9116132115347,1807.43148328891,0.0,1.0
2020-10-16,62.2537,62.2537,62.2537,62.2537,220,56.4179397906949,56.4179397906949,56.4179397906949,56.4179397906949,242.756365276899,0.0,1.0
2020-10-19,61.2887,62.83,61.2887,62.83,1732,55.543400415557,56.9402165180441,55.543400415557,56.9402165180441,1911.15465754358,0.0,1.0
2020-10-20,61.7034,61.7605,61.7034,61.7605,744,55.9192257822613,55.9709731380337,55.9192257822613,55.9709731380337,820.957889845512,0.0,1.0
2020-10-21,61.3358,61.57,61.3358,61.57,326,55.5860851871311,55.7983309090557,55.5860851871311,55.7983309090557,359.720795819404,0.0,1.0
2020-10-22,61.8965,61.8965,61.19,61.19,1072,56.0942242831309,56.0942242831309,55.4539527095196,55.4539527095196,1182.88556171289,0.0,1.0
2020-10-23,61.8983,61.9899,61.85,61.9899,2222,56.0958555482866,56.1788688195432,56.0520832666087,56.1788688195432,2451.83928929668,0.0,1.0
2020-10-26,60.5805,61.05,60.305,61.05,665,54.901588202632,55.3270765307431,54.6519140079683,55.3270765307431,733.786285950625,0.0,1.0
2020-10-27,60.0194,60.5,60.0194,60.407,859,54.3930866032643,54.8286343998355,54.3930866032643,54.7443523667911,947.85326260389,0.0,1.0
2020-10-28,58.0728,58.78,58.0728,58.65,1656,52.6289639632193,53.2698699177245,52.6289639632193,53.1520563231463,1827.29336772066,0.0,1.0
2020-10-29,58.7627,58.94,58.34,58.36,2938,53.2541916470614,53.4148712648976,52.8711162129984,52.8892413813951,3241.90091447058,0.0,1.0
2020-10-30,58.1918,58.3289,57.72,58.06,3471,52.7368087151793,52.8610567445383,52.3092359927026,52.6173638554455,3830.03338125507,0.0,1.0
2020-11-02,59.255,59.34,58.8579,58.88,1178,53.7003426671447,53.7773746328304,53.3404674486294,53.3604957597077,1299.84999225539,0.0,1.0
2020-11-03,60.36,60.36,60.36,60.36,271,54.701758221059,54.701758221059,54.701758221059,54.701758221059,299.03170450018,0.0,1.0
2020-11-04,61.1641,61.1641,60.37,60.37,450,55.4304806164459,55.4304806164459,54.7108208052574,54.7108208052574,496.547110793657,0.0,1.0
2020-11-05,62.2395,62.44,62.14,62.43,1193,56.4050709211333,56.5867757343096,56.31489820836,56.5777131501113,1316.40156261518,0.0,1.0
2020-11-06,62.0266,62.2546,62.0266,62.25,932,56.212128503551,56.4187554232727,56.212128503551,56.4145866345415,1028.40423835486,0.0,1.0
2020-11-09,64.0755,65.0,64.06,64.06,9047,58.0689613799448,58.9067972890795,58.0549143744374,58.0549143744374,9982.80380300046,0.0,1.0
2020-11-10,64.5051,64.5699,64.0,64.42,1932,58.4582899971046,58.5170155427097,58.0005388692475,58.3811674055769,2131.84226234077,0.0,1.0
2020-11-11,64.5663,64.6783,64.5,64.5,1036,58.5137530123983,58.6152539554195,58.4536680791635,58.4536680791635,1143.1617928494,0.0,1.0
2020-11-12,63.7044,64.12,63.6043,64.08,1871,57.7326488803452,58.1092898796273,57.64193241252,58.0730395428341,2064.53254287762,0.0,1.0
2020-11-13,64.9467,65.01,64.9467,65.0,935,58.8584937153024,58.9158598732778,58.8584937153024,58.9067972890795,1031.71455242682,0.0,1.0
2020-11-16,66.0217,66.09,65.73,66.0501,1108,59.8327215166218,59.8946189666964,59.5683659355568,59.8584592557451,1222.60933057638,0.0,1.0
2020-11-17,65.8949,65.895,65.45,65.45,2167,59.7178079489871,59.7178985748291,59.3146135780039,59.3146135780039,2391.15019797745,0.0,1.0
2020-11-18,65.3399,66.225,65.3399,65.95,2564,59.2148345259804,60.0169638533737,59.2148345259804,59.7677427879199,2829.21509349985,0.0,1.0
2020-11-19,65.4966,65.4966,65.1988,65.1988,903,59.3568452203681,59.3568452203681,59.0869614629421,59.0869614629421,996.404535659269,0.0,1.0
2020-11-20,65.1826,65.1826,65.17,65.17,601,59.0722800765408,59.0722800765408,59.0608612204509,59.0608612204509,663.166252415528,0.0,1.0
2020-11-23,66.1335,66.1335,65.94,65.94,620,59.934041207959,59.934041207959,59.7586802037216,59.7586802037216,684.13157487126,0.0,1.0
2020-11-24,67.6889,67.6889,67.3691,67.3691,2197,61.3436355541657,61.3436355541657,61.0538141115035,61.0538141115035,2424.25333869703,0.0,1.0
2020-11-25,67.3553,67.3553,67.2401,67.25,1813,61.0413077453098,61.0413077453098,60.9369067753451,60.9458787337015,2000.53313748644,0.0,1.0
2020-11-27,67.2428,67.2428,67.21,67.21,460,60.9393536730787,60.9393536730787,60.9096283969082,60.9096283969082,507.581491033515,0.0,1.0
2020-11-30,66.489,66.5829,66.4888,66.5829,940,60.2562160762093,60.3413137418315,60.2560348245254,60.3413137418315,1037.23174254675,0.0,1.0
2020-12-01,67.1256,67.2521,67.1256,67.2521,470,60.8331401862744,60.9477818763831,60.8331401862744,60.9477818763831,518.615871273374,0.0,1.0
2020-12-02,67.5416,67.585,67.37,67.4212,3287,61.2101436889245,61.2494753043452,61.0546297440813,61.1010301751767,3627.00078484166,0.0,1.0
2020-12-03,67.6401,67.9772,67.6401,67.8901,1395,61.2994101432779,61.6049098566033,61.2994101432779,61.5259747482359,1539.29604346033,0.0,1.0
2020-12-04,68.7035,68.75,68.34,68.34,4583,62.2631253469273,62.3052663634495,61.9337004113183,61.9337004113183,5057.05646392739,0.0,1.0
2020-12-07,68.3533,68.505,68.2605,68.505,1113,61.9457536483021,62.0832330505906,61.8616528669417,62.0832330505906,1228.12652069631,0.0,1.0
2020-12-08,68.6537,68.714,68.567,68.6307,8217,62.2179936776196,62.2726410603355,62.1394210726202,62.1971497339635,9066.95024309217,0.0,1.0
2020-12-09,68.6858,68.954,68.455,68.954,2077,62.2470845728962,62.4901430810952,62.037920129599,62.4901430810952,2291.84077581872,0.0,1.0
2020-12-10,68.6166,68.7212,68.4318,68.7212,3095,62.1843714902439,62.2791661209583,62.0168949342589,62.2791661209583,3415.14068423637,0.0,1.0
2020-12-11,68.2569,68.2569,68.1567,68.1567,646,61.8583903366303,61.8583903366303,61.7675832429631,61.7675832429631,712.820963494893,0.0,1.0
2020-12-14,67.721,68.652,67.721,68.652,2356,61.3727264494423,62.2164530383059,61.3727264494423,62.2164530383059,2599.69998451079,0.0,1.0
2020-12-15,68.3877,68.4808,68.03,68.042,5196,61.9769289379443,62.0613015968307,61.6527603011704,61.6636354022084,5733.46397263075,0.0,1.0
2020-12-16,68.417,68.4686,68.333,68.333,825,62.0034823096454,62.0502452441087,61.9273566023795,61.9273566023795,910.33636978837,0.0,1.0
2020-12-17,68.6382,68.729,68.5207,68.62,1856,62.2039466721122,62.286234936633,62.097461307782,62.1874527688713,2047.98097251784,0.0,1.0
2020-12-18,68.4466,68.4466,68.1463,68.3194,1255,62.0303075588724,62.0303075588724,61.7581581553969,61.9150314878698,1384.81472010231,0.0,1.0
2020-12-21,67.5878,67.5878,66.7602,66.7602,2244,61.5795164956796,61.5795164956796,60.8254868061228,60.8254868061228,2462.94598968865,0.36138,1.0
2020-12-22,67.1746,67.2784,67.1746,67.2784,450,61.2030483133151,61.2976209109178,61.2030483133151,61.2976209109178,493.906281354675,0.0,1.0
2020-12-23,67.6168,67.71,67.6168,67.71,288,61.6059385123509,61.6908534073082,61.6059385123509,61.6908534073082,316.100020066992,0.0,1.0
2020-12-24,67.5828,67.5828,67.5828,67.5828,147,61.5749609755639,61.5749609755639,61.5749609755639,61.5749609755639,161.342718575861,0.0,1.0
2020-12-28,67.8819,67.933,67.8115,67.933,1931,61.8474721888872,61.8940296044701,61.7833304656576,61.8940296044701,2119.40673176862,0.0,1.0
2020-12-29,67.8129,68.45,67.71,68.45,1894,61.7846060112901,62.3650703844373,61.6908534073082,62.3650703844373,2078.79665974612,0.0,1.0
2020-12-30,68.0257,68.1386,67.9701,68.1386,2344,61.9784889474158,62.0813525916292,61.9278315637288,62.0813525916292,2572.7029411008,0.0,1.0
2020-12-31,68.5275,68.5275,67.8609,68.2,2290,62.4356809462312,62.4356809462312,61.8283390044011,62.1372943786504,2513.43418733824,0.0,1.0
2021-01-04,67.6397,68.93,67.155,68.93,5052,61.6268027944809,62.802400315548,61.1851906744614,62.802400315548,5544.92118534183,0.0,1.0
2021-01-05,68.1967,68.2383,67.6,67.6,4459,62.134287735374,62.1721896627369,61.590631964762,61.590631964762,4894.06246346777,0.0,1.0
2021-01-06,69.2679,69.3,67.95,67.95,1524,63.1102623649695,63.1395088041125,61.9095183728636,61.9095183728636,1672.69593952117,0.0,1.0
2021-01-07,70.0303,70.23,70.0303,70.11,4480,63.804888072217,63.9868355456396,63.804888072217,63.8775030628619,4917.11142326433,0.0,1.0
2021-01-08,70.3382,70.51,69.955,70.51,2063,64.0854170009441,64.2419446721208,63.736281939274,64.2419446721208,2264.28590763266,0.0,1.0
2021-01-11,70.3595,70.5405,70.1299,70.14,2163,64.1048235166371,64.2697333448268,63.8956340329225,63.9048361835563,2374.04285904481,0.0,1.0
2021-01-12,70.7242,70.8,70.46,70.5,2162,64.437103153879,64.5061648388336,64.1963894709635,64.2328336318893,2372.94528953068,0.0,1.0
2021-01-13,70.8247,70.94,70.5755,70.5755,2491,64.5286691082053,64.6337194020742,64.301621985637,64.301621985637,2734.04565967666,0.0,1.0
2021-01-14,70.9763,71.3154,70.9763,71.1711,1009,64.6667924781144,64.9757478523637,64.6667924781144,64.8442755418235,1107.4476397486,0.0,1.0
2021-01-15,70.2552,70.84,70.2552,70.84,920,64.0097953670229,64.5426089997595,64.0097953670229,64.5426089997595,1009.76395299178,0.0,1.0
2021-01-19,70.7823,70.787,70.6801,70.6801,2370,64.4900382976239,64.4943204865327,64.3969234664582,64.3969234664582,2601.23974846796,0.0,1.0
2021-01-20,71.393,71.421,70.9146,70.9146,5770,65.0464495245599,65.0719604372081,64.6105773598862,64.6105773598862,6332.97609648107,0.0,1.0
2021-01-21,71.0558,71.67,70.92,71.67,5631,64.7392252479547,65.2988253389718,64.6154973216112,65.2988253389718,6180.41393401817,0.0,1.0
2021-01-22,70.7463,70.7463,70.38,70.38,434,64.4572385527906,64.4572385527906,64.1235011491117,64.1235011491117,476.345169128731,0.0,1.0
2021-01-25,70.6591,70.75,70.12,70.75,3093,64.3777902819721,64.4606096376762,63.8866141030934,64.4606096376762,3394.7825071778,0.0,1.0
2021-01-26,70.4223,70.685,70.4223,70.685,1422,64.1620408492908,64.4013878761716,64.1620408492908,64.4013878761716,1560.74384908077,0.0,1.0
2021-01-27,68.7116,69.359,68.66,69.25,1753,62.6034151968926,63.1932639414782,62.5564022292982,63.0939536029551,1924.03935825499,0.0,1.0
2021-01-28,69.6142,69.6142,69.6142,69.6142,382,63.4257776881854,63.4257776881854,63.4257776881854,63.4257776881854,419.271554394413,0.0,1.0
2021-01-29,68.492,69.5,68.28,69.47,8747,62.4033367534094,63.321729608742,62.2101827005022,63.2943964880476,9600.44054002078,0.0,1.0
2021-02-01,68.861,69.03,68.4449,68.4449,1587,62.7395341379508,62.8935107178627,62.3604237539192,62.3604237539192,1741.84281891082,0.0,1.0
2021-02-02,69.9301,70.0575,69.7,69.88,3508,63.7135954490977,63.8296701016466,63.5039504133715,63.667949137538,3850.27385553822,0.0,1.0
2021-02-03,70.0631,70.23,69.87,70.23,997,63.8347722841763,63.9868355456396,63.6588380973065,63.9868355456396,1094.27680557914,0.0,1.0
2021-02-04,70.8815,70.8815,70.58,70.58,2639,64.5804198167201,64.5804198167201,64.3057219537411,64.3057219537411,2896.48594776664,0.0,1.0
2021-02-05,71.3056,71.3056,71.2018,71.2018,638,64.9668190329369,64.9668190329369,64.8722464353342,64.8722464353342,700.249350009517,0.0,1.0
2021-02-08,71.9269,71.9269,71.54,71.54,2108,65.5328879625183,65.5328879625183,65.1803818159626,65.1803818159626,2313.67653576812,0.0,1.0
2021-02-09,71.9354,72.1075,71.9354,72.1075,745,65.5406323467151,65.6974333490987,65.5406323467151,65.6974333490987,817.689288020518,0.0,1.0
2021-02-10,71.9131,72.02,71.85,71.95,910,65.5203147269989,65.6177117470733,65.4628240631383,65.553934465453,998.788257850566,0.0,1.0
2021-02-11,71.9158,71.9158,71.9158,71.9158,213,65.5227747078614,65.5227747078614,65.5227747078614,65.5227747078614,233.78230650788,0.0,1.0
2021-02-12,72.2668,72.2668,72.1033,72.1033,2307,65.8425722199861,65.8425722199861,65.6936067122015,65.6936067122015,2532.0928690783,0.0,1.0
2021-02-16,72.3984,72.5895,72.3178,72.3178,3573,65.9624735094323,66.1365854882558,65.8890385251666,65.8890385251666,3921.61587395612,0.0,1.0
2021-02-17,72.5863,72.61,72.14,72.15,3173,66.1336699553817,66.1552631207303,65.727044229851,65.7361552700825,3482.58806830752,0.0,1.0
2021-02-18,72.1262,72.2731,71.813,71.98,2911,65.7144709943316,65.8483121753319,65.4291132142818,65.5812675861475,3195.02485560769,0.0,1.0
2021-02-19,72.0107,72.4,72.0107,72.399,5963,65.6092384796581,65.9639312758694,65.6092384796581,65.9630201718462,6544.80701270651,0.0,1.0
2021-02-22,72.1516,72.1516,71.91,71.91,1288,65.7376130365195,65.7376130365195,65.5174903045271,65.5174903045271,1413.66953418849,0.0,1.0
2021-02-23,72.2327,72.3088,71.7676,71.9199,3221,65.8115035727968,65.8808385889583,65.387749091631,65.5265102343563,3535.27140498535,0.0,1.0
2021-02-24,73.3511,73.39,72.14,72.54,8681,66.8304823122848,66.8659242587852,65.727044229851,66.09148583911,9528.00095208875,0.0,1.0
2021-02-25,71.848,73.2238,71.8,73.2238,12468,65.461001855092,66.7144987701381,65.4172688619809,66.7144987701381,13684.4967020669,0.0,1.0
2021-02-26,71.253,71.7209,71.159,71.159,3775,64.9188949613193,65.34520053375,64.8332511831435,64.8332511831435,4143.32491580867,0.0,1.0
2021-03-01,72.4872,72.819,72.4872,72.4942,1928,66.0433795466878,66.3456838615681,66.0433795466878,66.0497572748498,2116.11402322625,0.0,1.0
2021-03-02,72.3397,72.84,72.3,72.5094,6493,65.9089917032736,66.3648170460542,65.8728208735546,66.0636060560017,7126.5188551909,0.0,1.0
2021-03-03,71.9769,72.615,71.9769,72.34,3229,65.5784431636757,66.159818640846,65.5784431636757,65.9092650344805,3544.05196109833,0.0,1.0
2021-03-04,70.9909,72.03,70.23,72.03,3850,64.6800945968524,65.6268227873048,63.9868355456396,65.6268227873048,4225.64262936778,0.0,1.0
2021-03-05,72.4505,72.4505,71.309,72.34,3887,66.0099420290383,66.0099420290383,64.9699167866156,65.9092650344805,4266.25270139027,0.0,1.0
2021-03-08,72.8449,73.705,72.8449,73.1321,3567,66.3692814557676,67.1529220260767,66.3692814557676,66.6309505312155,3915.03045687139,0.0,1.0
2021-03-09,73.1636,73.8199,73.1636,73.68,4111,66.6596503079447,67.2576078783363,66.6596503079447,67.130144425498,4512.10827255349,0.0,1.0
2021-03-10,74.0021,74.26,73.6603,73.6603,5224,67.4236110313537,67.6585847589235,67.112195676242,67.112195676242,5733.70314177072,0.0,1.0
2021-03-11,74.2545,74.74,74.2545,74.63,6345,67.6535736867961,68.0959146900342,67.6535736867961,67.995693247488,6964.07856710093,0.0,1.0
2021-03-12,74.7215,74.7215,74.5218,74.5399,1646,68.079059265606,68.079059265606,67.8971117921834,67.9136027750024,1806.59942024399,0.0,1.0
2021-03-15,74.9057,75.22,74.3088,75.22,1318,68.2468846266697,68.5332446211449,67.703046635253,68.5332446211449,1446.59661961214,0.0,1.0
2021-03-16,74.6239,74.95,74.6239,74.95,4867,67.9901355129468,68.2872465348951,67.9901355129468,68.2872465348951,5341.87082522934,0.0,1.0
2021-03-17,74.9476,75.08,74.34,74.46,4142,68.2850598852396,68.4056900579043,67.7314730807752,67.8408055635529,4546.13292749126,0.0,1.0
2021-03-18,74.3295,75.2999,74.31,74.31,2034,67.7219064885322,68.6060418325944,67.7041399600808,67.7041399600808,2232.45639172313,0.0,1.0
2021-03-19,74.2051,74.7,74.0,74.7,598,67.6085651480527,68.0594705291083,67.4216977129051,68.0594705291083,656.346569444657,0.0,1.0
2021-03-22,74.1347,74.2655,73.9789,74.14,4309,67.8425822163981,67.9622806808675,67.7000056050499,67.8474323835363,4708.64185683645,0.32725,1.0
2021-03-23,73.4305,74.28,73.4305,74.28,5226,67.1981505751182,67.9755500060572,67.1981505751182,67.9755500060572,5710.68979898521,0.0,1.0
2021-03-24,73.3058,73.9899,73.3058,73.9899,10887,67.0840343784872,67.7100719896765,67.0840343784872,67.7100719896765,11896.7240416288,0.0,1.0
2021-03-25,73.9469,74.0599,72.7923,73.0109,1553,67.6707215770451,67.7741308009369,66.6141172415982,66.8141637579058,1697.0343011527,0.0,1.0
2021-03-26,75.1384,75.1384,74.4298,74.4298,953,68.761094057285,68.761094057285,68.1126358621545,68.1126358621545,1041.38679265842,0.0,1.0
2021-03-29,75.3249,75.38,74.8101,75.2,5055,68.9317650330002,68.9821884687209,68.4606582324736,68.8174658111941,5523.83025906434,0.0,1.0
2021-03-30,75.0213,75.4,74.74,74.74,10626,68.653932817305,69.0004909862239,68.3965079086257,68.3965079086257,11611.5173754338,0.0,1.0
2021-03-31,75.231,75.59,75.231,75.59,3040,68.8458347133237,69.1743649025022,68.8458347133237,69.1743649025022,3321.94737637104,0.0,1.0
2021-04-01,75.6146,75.63,75.13,75.13,16546,69.1968769990308,69.2109699375081,68.7534069999337,68.7534069999337,18080.5727925774,0.0,1.0
2021-04-05,76.6,76.75,76.26,76.58,23208,70.0986420364025,70.2359109176749,69.7874992388519,70.0803395188996,25360.4456285589,0.0,1.0
2021-04-06,76.4397,76.67,76.4397,76.6487,1513,69.9519473586162,70.162700847663,69.9519473586162,70.1432086665223,1653.32446725309,0.0,1.0
2021-04-07,76.59,76.83,76.39,76.83,19660,70.0894907776511,70.3091209876868,69.9064656026213,70.3091209876868,21483.3833616627,0.0,1.0
2021-04-08,76.5871,76.84,76.42,76.84,5264,70.0868369126131,70.3182722464383,69.9339193788757,70.3182722464383,5752.21414118985,0.0,1.0
2021-04-09,77.0316,77.0316,76.626,76.7663,3985,70.4936103641168,70.4936103641168,70.1224353091564,70.2508274694398,4354.59220224953,0.0,1.0
2021-04-12,77.1454,77.17,76.95,76.95,4158,70.5977516887087,70.6202637852374,70.4189360927046,70.4189360927046,4543.63723386539,0.0,1.0
2021-04-13,77.2074,77.2113,76.9368,77.0078,6209,70.654489492968,70.658058483881,70.4068564311527,70.4718303682882,6784.85896706834,0.0,1.0
2021-04-14,77.0976,77.4233,77.0923,77.41,1122,70.5540086718766,70.8520651694126,70.5491585047383,70.8398939952731,1226.06084088431,0.0,1.0
2021-04-15,77.7495,77.7948,77.58,77.58,2080,71.1505792298861,71.1920344320304,70.9954653940484,70.9954653940484,2272.91136278019,0.0,1.0
2021-04-16,78.1007,78.1511,77.9797,77.995,2086,71.4719714372384,71.5180937813459,71.3612412063454,71.3752426322352,2279.46783786513,0.0,1.0
2021-04-19,77.6782,77.8,77.6719,77.7583,1776,71.085330754988,71.1967930865812,71.0795654619746,71.1586323375875,1940.71662514308,0.0,1.0
2021-04-20,77.1153,77.3537,76.915,77.3537,2415,70.5702063998667,70.7883724085022,70.3869066870744,70.7883724085022,2638.98122168949,0.0,1.0
2021-04-21,77.755,77.755,77.62,77.62,729,71.1556124221995,71.1556124221995,71.0320704290544,71.0320704290544,796.611722820555,0.0,1.0
2021-04-22,77.0388,77.73,76.85,77.73,16547,70.5001992704179,71.1327342753207,70.3274235051897,71.1327342753207,18081.6655384248,0.0,1.0
2021-04-23,77.6637,77.72,77.0325,77.0325,3529,71.0720614297984,71.1235830165693,70.4944339774044,70.4944339774044,3856.30009579388,0.0,1.0
2021-04-26,77.6559,77.8309,77.6559,77.8309,1488,71.0649234479722,71.2250704761233,71.0649234479722,71.2250704761233,1626.00582106582,0.0,1.0
2021-04-27,77.8674,77.8674,77.8674,77.8674,294,71.2584725705662,71.2584725705662,71.2584725705662,71.2584725705662,321.267279162199,0.0,1.0
2021-04-28,77.85,77.905,77.8,77.8204,11648,71.2425493803386,71.2928813034718,71.1967930865812,71.2154616544342,12728.303631569,0.0,1.0
2021-04-29,78.3751,78.38,77.86,77.96,3388,71.7230819773793,71.7275660941675,71.2517006390901,71.343213226605,3702.22293129772,0.0,1.0
2021-04-30,77.9396,78.0277,77.91,77.91,3413,71.3245446587519,71.4051672483526,71.2974569328475,71.2974569328475,3729.54157748499,0.0,1.0
2021-05-03,78.4692,78.68,78.418,78.5681,2945,71.8091953222308,72.0021038567122,71.7623408774232,71.899701271283,3218.13652085944,0.0,1.0
2021-05-04,78.284,78.29,77.95,78.0687,3225,71.6397140101532,71.6452047654041,71.3340619678535,71.4426874092337,3524.10535815678,0.0,1.0
2021-05-05,78.5628,78.82,78.54,78.7899,2955,71.8948511041447,72.130221479233,71.8739862341913,72.102676190391,3229.06397933435,0.0,1.0
2021-05-06,79.3223,79.3223,78.435,78.63,4748,72.5898892063203,72.5898892063203,71.7778980173007,71.9563475629547,5188.35728388476,0.0,1.0
2021-05-07,79.9391,79.96,79.68,79.68,2897,73.1543388461121,73.1734649769027,72.917229731861,72.917229731861,3165.6847201799,0.0,1.0
2021-05-10,79.6154,80.42,79.6154,80.37,6939,72.8581126003264,73.5944228794712,72.8581126003264,73.5486665857137,7582.56343573639,0.0,1.0
2021-05-11,78.7181,78.925,78.255,78.53,5034,72.0369701525553,72.2263096961236,71.6131753597739,71.8648349754398,5500.88259626705,0.0,1.0
2021-05-12,77.3086,78.2706,77.3086,78.2706,10194,70.747100231533,71.6274513234262,70.747100231533,71.6274513234262,11139.4511693179,0.0,1.0
2021-05-13,78.4205,78.7442,77.78,77.78,5653,71.764628692111,72.0608549378967,71.1784905690782,71.1784905690782,6177.29227586365,0.0,1.0
2021-05-14,79.4012,79.4012,79.0,79.0,758,72.6620926378695,72.6620926378695,72.2949441367598,72.2949441367598,828.301352397779,0.0,1.0
2021-05-17,79.295,79.35,79.11,79.22,4604,72.5649062699287,72.6152381930619,72.3956079830262,72.4962718292925,5031.00188184614,0.0,1.0
2021-05-18,78.7092,79.29,78.7092,79.29,1318,72.0288255322665,72.560330640553,72.0288255322665,72.560330640553,1440.23902699244,0.0,1.0
2021-05-19,78.3223,78.3223,77.79,77.79,2175,71.6747633311714,71.6747633311714,71.1876418278297,71.1876418278297,2376.72221829178,0.0,1.0
2021-05-20,79.0906,79.1563,78.6,78.6,997,72.3778545410483,72.4379783110456,71.9288937867002,71.9288937867002,1089.467609948,0.0,1.0
2021-05-21,79.3008,79.81,79.3008,79.81,300,72.5702140000046,73.0361960956304,72.5702140000046,73.0361960956304,327.823754247142,0.0,1.0
2021-05-24,79.8832,80.12,79.7335,79.8,2331,73.1031833096913,73.3198851169265,72.9661889661815,73.0270448368789,2547.19057050029,0.0,1.0
2021-05-25,79.4516,79.84,79.4342,79.825,2984,72.708214981977,73.0636498718848,72.6922917917494,73.0499229837576,3260.75360891157,0.0,1.0
2021-05-26,79.5715,79.73,79.472,79.73,2956,72.8179385744074,72.9629860256185,72.72688354983,72.9629860256185,3230.15672518184,0.0,1.0
2021-05-27,79.9581,79.9581,79.8325,79.905,1697,73.1717262377399,73.1717262377399,73.0567864278212,73.1231330537695,1854.38970319133,0.0,1.0
2021-05-28,80.062,80.209,80.062,80.1716,3988,73.2668078161679,73.4013313198148,73.2668078161679,73.3671056120842,4357.87043979201,0.0,1.0
2021-06-01,80.06,80.93,80.0,80.93,4463,73.2649775644176,74.0611370757971,73.2100700119087,74.0611370757971,4876.92471734998,0.0,1.0
2021-06-02,80.1488,80.49,80.029,80.49,2280,73.3462407421308,73.6584816907316,73.236608662288,73.6584816907316,2491.46053227828,0.0,1.0
2021-06-03,80.2463,80.2463,80.09,80.12,2738,73.4354655149578,73.4354655149578,73.2924313406721,73.3198851169265,2991.93813042892,0.0,1.0
2021-06-04,80.7854,80.8,80.59,80.63,2057,73.9288098742506,73.9421707120277,73.7499942782465,73.7865993132524,2247.7782082879,0.0,1.0
2021-06-07,81.0175,82.06,80.51,80.61,3354,74.1412105898726,75.0952293147153,73.6767842082346,73.7682967957494,3665.06957248305,0.0,1.0
2021-06-08,80.87,81.29,80.74,81.29,2117,74.0062295232882,74.3905823908507,73.8872631595188,74.3905823908507,2313.34295913733,0.0,1.0
2021-06-09,80.6917,80.71,80.6917,80.71,648,73.8430625797491,73.8598093832643,73.8430625797491,73.8598093832643,708.099309173827,0.0,1.0
2021-06-10,80.8548,81.08,80.8548,80.915,2519,73.9923196099859,74.1984059570694,73.9923196099859,74.0474101876699,2752.6267898285,0.0,1.0
2021-06-11,80.8544,81.0,80.68,81.0,2090,73.9919535596358,74.1251958870575,73.8323556070099,74.1251958870575,2283.83882125509,0.0,1.0
2021-06-14,80.8442,80.9,80.4,80.9,7468,73.9826192757093,74.0336832995426,73.5761203619682,74.0336832995426,8160.62598905886,0.0,1.0
2021-06-15,80.7677,80.815,80.7013,80.7013,864,73.9126121462604,73.955897600155,73.8518477881506,73.8518477881506,944.132412231769,0.0,1.0
2021-06-16,80.2311,80.6999,80.1599,80.6999,1872,73.4215556016556,73.8505666119253,73.3563986393449,73.8505666119253,2045.62022650216,0.0,1.0
2021-06-17,79.7885,80.38,79.5789,79.93,3086,73.0165208893147,73.5578178444652,72.8247105058835,73.1460112006482,3372.2136853556,0.0,1.0
2021-06-18,78.7004,79.46,78.7004,79.46,5610,72.0207724245652,72.7159020393283,72.0207724245652,72.7159020393283,6130.30420442155,0.0,1.0
2021-06-21,79.4348,79.4348,78.8,78.8,5422,72.9719085029012,72.9719085029012,72.3887564396035,72.3887564396035,5902.20941779091,0.30495,1.0
2021-06-22,79.7256,79.818,79.56,79.56,1310,73.2390487360565,73.3239309834552,73.0869221108484,73.0869221108484,1426.02256313281,0.0,1.0
2021-06-23,79.5887,79.76,79.5887,79.73,1480,73.1132870513283,73.2706499190707,73.1132870513283,73.2430907478374,1611.07892628745,0.0,1.0
2021-06-24,80.0052,80.1475,80.0,80.0112,1033,73.4959002119513,73.6266225475015,73.4911232889375,73.501412046198,1124.48954787496,0.0,1.0
2021-06-25,80.498,80.52,80.4423,80.4423,914,73.9486055314111,73.9688155903156,73.8974373368212,73.8974373368212,994.950093666709,0.0,1.0
2021-06-28,80.385,80.64,80.09,80.64,3264,73.8447993197655,74.079052275249,73.5738008026376,74.079052275249,3553.08217256908,0.0,1.0
2021-06-29,80.29,80.92,80.1639,80.92,1966,73.7575286108599,74.3362712067603,73.6416882277757,74.3362712067603,2140.1224115413,0.0,1.0
2021-06-30,80.581,80.581,80.4007,80.42,9187,74.0248525718234,74.0248525718234,73.859221952711,73.8769516862044,10000.6635782451,0.0,1.0
2021-07-01,80.9371,80.965,80.7679,80.7857,3106,74.3519799343633,74.3776099636103,74.1965462086072,74.212897983539,3381.08861151947,0.0,1.0
2021-07-02,81.36,81.3818,81.0701,81.19,2725,74.7404723848495,74.7604987159457,74.4741589268312,74.5843037478605,2966.34464468466,0.0,1.0
2021-07-06,80.765,81.36,80.43,81.36,4350,74.193882155388,74.7404723848495,73.8861380766156,74.7404723848495,4735.2657630746,0.0,1.0
2021-07-07,80.9932,81.0505,80.6712,80.83,3696,74.4035155845697,74.4561536016254,74.1077138133317,74.2535936930602,4023.34304835028,0.0,1.0
2021-07-08,80.3151,80.57,79.8697,80.11,2442,73.7805864507918,74.0147475423712,73.3714246218806,73.5921735834598,2658.28022837429,0.0,1.0
2021-07-09,81.368,81.404,80.71,80.71,2906,74.7478214971783,74.7808925026584,74.1433570081268,74.1433570081268,3163.37524310225,0.0,1.0
2021-07-12,81.81,81.97,81.13,81.13,90898,75.1538599533497,75.3008421999276,74.5291854053937,74.5291854053937,98948.5488119437,0.0,1.0
2021-07-13,81.2667,81.538,81.26,81.538,730,74.6547633623137,74.9039901341673,74.6486084807383,74.9039901341673,794.653794722864,0.0,1.0
2021-07-14,81.38,81.467,81.38,81.467,482,74.7588451656717,74.8387667622484,74.7588451656717,74.8387667622484,524.689217885507,0.0,1.0
2021-07-15,81.2345,81.325,81.095,81.095,1861,74.6251831851899,74.7083200184105,74.4970330389548,74.4970330389548,2025.82289312226,0.0,1.0
2021-07-16,80.6094,81.0,80.6094,81.0,1170,74.050941920591,74.4097623300492,74.050941920591,74.4097623300492,1273.62320524075,0.0,1.0
2021-07-19,79.2815,80.0,78.91,80.0,6552,72.8310811378987,73.4911232889375,72.4898067341257,73.4911232889375,7132.28994934822,0.0,1.0
2021-07-20,80.5729,80.5924,80.17,80.17,1108,74.0174115955904,74.0353250568921,73.6472919259265,73.6472919259265,1206.13206103141,0.0,1.0
2021-07-21,81.1856,81.205,80.72,80.72,78231,74.5802617360796,74.5980833334771,74.1525433985379,74.1525433985379,85159.6726232388,0.0,1.0
2021-07-22,81.1946,81.1946,80.958,81.06,749,74.5885294874496,74.5885294874496,74.3711794903225,74.4648806725159,815.336564722499,0.0,1.0
2021-07-23,81.7089,81.89,81.61,81.89,1514,75.0609855462933,75.2273510766387,74.9701321451274,75.2273510766387,1648.09019891838,0.0,1.0
2021-07-26,81.953,81.99,81.7822,81.88,5212,75.2852253362287,75.3192149807498,75.1283217880068,75.2181646862275,5673.61038095283,0.0,1.0
2021-07-27,81.7273,81.7273,81.4366,81.5868,1684,75.0778885046498,75.0778885046498,74.8108401353986,74.9488197193736,1833.14656207302,0.0,1.0
2021-07-28,81.6739,81.7422,81.524,81.7264,1223,75.0288331798544,75.0915762263623,74.8911291875918,75.0770617295128,1331.31724787132,0.0,1.0
2021-07-29,82.0623,82.325,82.0623,82.19,3778,75.3856325834222,75.6269590595223,75.3856325834222,75.5029427889722,4112.60552940134,0.0,1.0
2021-07-30,81.6082,82.05,81.6082,81.97,5836,74.9684785948534,75.3743333232165,74.9684785948534,75.3008421999276,6352.87609041456,0.0,1.0
2021-08-02,81.4412,82.22,81.4412,82.22,1217,74.8150658749877,75.5305019602055,74.8150658749877,75.5305019602055,1324.7858468188,0.0,1.0
2021-08-03,82.123,82.123,82.0033,82.02,605,75.4413939732177,75.4413939732177,75.3314328799966,75.3467741519832,658.582939462099,0.0,1.0
2021-08-04,81.5053,81.6399,81.4801,81.6399,789,74.873950637523,74.9975994524566,74.850800933687,74.9975994524566,858.879238405944,0.0,1.0
2021-08-05,82.05,82.05,81.945,81.945,1453,75.3743333232165,75.3743333232165,75.2778762238998,75.2778762238998,1581.68762155112,0.0,1.0
2021-08-06,82.3712,82.44,82.3672,82.44,1229,75.6694001832216,75.7326025492501,75.6657256270572,75.7326025492501,1337.84864892384,0.0,1.0
2021-08-09,82.2745,82.64,82.26,82.64,3063,75.5805677879461,75.9163303574724,75.56724752185,75.9163303574724,3334.28023730977,0.0,1.0
2021-08-10,82.6517,82.715,82.5107,82.5107,825,75.9270784342535,75.9852282855558,75.7975503294567,75.7975503294567,898.067644721044,0.0,1.0
2021-08-11,83.119,83.119,82.95,82.99,1546,76.356358458165,76.356358458165,76.2011084602171,76.2378540218616,1682.92433786513,0.0,1.0
2021-08-12,83.3081,83.3081,83.015,83.015,1667,76.5300731008392,76.5300731008392,76.2608199978893,76.2608199978893,1814.64092575755,0.0,1.0
2021-08-13,83.318,83.3983,83.318,83.3355,733,76.5391676273462,76.6129343423475,76.5391676273462,76.5552438105656,797.919495249122,0.0,1.0
2021-08-16,83.533,83.533,82.99,82.99,2254,76.7366750211852,76.7366750211852,76.2378540218616,76.2378540218616,2453.6296620621,0.0,1.0
2021-08-17,83.0253,83.2129,82.5761,82.965,2640,76.2702819800128,76.4426186641254,75.8576293227454,76.2148880458338,2873.81646310734,0.0,1.0
2021-08-18,82.2372,83.12,82.2372,83.001,3125,75.5463025517127,76.3572770972061,75.5463025517127,76.2479590513138,3401.77138151911,0.0,1.0
2021-08-19,81.985,82.2099,81.785,82.2099,1744,75.3146217855443,75.5212237058903,75.1308939773219,75.5212237058903,1898.46057259818,0.0,1.0
2021-08-20,82.6196,82.6196,82.5726,82.5726,1530,75.8975901210338,75.8975901210338,75.8544140861015,75.8544140861015,1665.50726839175,0.0,1.0
2021-08-23,83.1183,83.37,83.1183,83.3,4085,76.3557154108362,76.586936857484,76.3557154108362,76.5226321246062,4446.79554992178,0.0,1.0
2021-08-24,83.3,83.42,83.225,83.225,4820,76.5226321246062,76.6328688095396,76.4537341965228,76.4537341965228,5246.89217885507,0.0,1.0
2021-08-25,83.4597,83.65,83.4138,83.65,5324,76.6693387794717,76.8441557889953,76.6271732474847,76.8441557889953,5795.52986726647,0.0,1.0
2021-08-26,82.9817,83.152,82.9817,83.15,526,76.2302293178203,76.3866735465216,76.2302293178203,76.3848362684394,572.586158937296,0.0,1.0
2021-08-27,83.5914,83.76,83.5914,83.6,1844,76.7903235411861,76.9452060835176,76.7903235411861,76.7982238369397,2007.3172568068,0.0,1.0
2021-08-30,83.6745,83.9258,83.65,83.8869,2705,76.8666624455025,77.0975164365339,76.8441557889953,77.0617813778346,2944.57330784294,0.0,1.0
2021-08-31,83.6384,83.97,83.4733,83.97,6245,76.8334995761184,77.138120282151,76.6818322704308,77.138120282151,6798.09992882778,0.0,1.0
2021-09-01,83.44,83.9352,83.44,83.9352,2287,76.6512415903618,77.1061516435203,76.6512415903618,77.1061516435203,2489.55236785094,0.0,1.0
2021-09-02,83.7878,83.9507,83.7878,83.86,1559,76.9707442488605,77.1203905486576,76.9707442488605,77.0370699876288,1697.07570681225,0.0,1.0
2021-09-03,83.6721,83.8621,83.6658,83.8621,1423,76.8644577118039,77.0389991296151,76.8586702858449,77.0389991296151,1549.03061628854,0.0,1.0
2021-09-07,83.1937,83.47,83.1431,83.47,1562,76.424980794536,76.6788007615952,76.3784976590558,76.6788007615952,1700.34140733851,0.0,1.0
2021-09-08,83.1258,83.19,83.0281,83.0281,1008,76.3626052036445,76.4215818300839,76.2728541693279,76.2728541693279,1097.2753768228,0.0,1.0
2021-09-09,82.6708,83.36,82.6225,83.36,2985,75.9446244399387,76.5777504670729,75.900254174253,76.5777504670729,3249.37202362705,0.0,1.0
2021-09-10,82.2623,83.35,82.2623,83.35,1312,75.5693603916446,76.5685640766618,75.5693603916446,76.5685640766618,1428.19969681698,0.0,1.0
2021-09-13,82.4974,82.94,82.245,82.94,1558,75.7853324302099,76.191922069806,75.5534679362333,76.191922069806,1695.98713997017,0.0,1.0
2021-09-14,81.7664,82.76,81.6499,82.76,1893,75.1138072911573,76.0265670424059,75.0067858428677,76.0265670424059,2060.65703206901,0.0,1.0
2021-09-15,82.5045,82.6,82.13,82.13,3366,75.7918547674018,75.879584795828,75.4478244465055,75.4478244465055,3664.11599046186,0.0,1.0
2021-09-16,82.3187,82.3187,82.2227,82.2227,473,75.6211716335633,75.6211716335633,75.5329822856165,75.5329822856165,514.892116306732,0.0,1.0
2021-09-17,81.8104,82.47,81.7869,82.47,1666,75.1542274089662,75.7601617204835,75.1326393915,75.7601617204835,1813.55235891547,0.0,1.0
2021-09-20,80.1203,80.62,79.395,80.62,4670,73.9436265078083,74.4048033901459,73.2742416913996,74.4048033901459,5060.09535467522,0.37228,1.0
2021-09-21,80.1042,80.4757,79.92,80.33,3196,73.9287676969105,74.2716278365711,73.7587681337194,74.1371602124835,3462.96889797473,0.0,1.0
2021-09-22,80.6825,81.105,80.66,80.8899,3094,74.4624851094697,74.8524135320985,74.4417196905131,74.6538961268738,3352.44861399681,0.0,1.0
2021-09-23,81.7941,82.05,81.1,81.1,3396,75.4883890966749,75.7245611282743,74.8477989945526,74.8477989945526,3679.67533714712,0.0,1.0
2021-09-24,81.8814,81.99,81.63,81.63,2938,75.5689589222264,75.6691866777234,75.3369399744184,75.3369399744184,3183.41759144235,0.0,1.0
2021-09-27,81.952,82.25,81.95,81.95,1401,75.6341161923746,75.9091426301104,75.6322703773562,75.6322703773562,1518.02860640256,0.0,1.0
2021-09-28,80.7996,81.35,80.7996,81.2124,2094,74.5705575787948,75.0785258718478,74.5705575787948,74.9515337985845,2268.91641813488,0.0,1.0
2021-09-29,81.0929,81.4355,81.0929,81.39,2828,74.8412463512374,75.1574344638828,74.8412463512374,75.115442172215,3064.22904989754,0.0,1.0
2021-09-30,80.0852,81.7,80.0852,81.7,5976,73.9112324542361,75.401543500061,73.9112324542361,75.401543500061,6475.18840247089,0.0,1.0
2021-10-01,80.9155,81.0,79.95,80.48,1154,74.6775225591088,74.7555082436346,73.7864553589949,74.2755963388606,1250.39615402467,0.0,1.0
2021-10-04,80.2618,81.28,80.0563,81.28,3368,74.0742179203574,75.0139223462051,73.8845604272208,75.0139223462051,3649.33643566298,0.0,1.0
2021-10-05,81.079,81.4431,81.079,81.3,1811,74.8284179368598,75.1644485609525,74.8284179368598,75.0323804963888,1962.27680670596,0.0,1.0
2021-10-06,81.2479,81.2558,80.2638,80.51,4413,74.9842970151605,74.991587984483,74.0760637353758,74.303283564136,4781.6275803387,0.0,1.0
2021-10-07,81.7903,82.42,81.7903,82.06,8095,75.4848820481401,76.0660369066711,75.4848820481401,75.7337902033661,8771.19312550232,0.0,1.0
2021-10-08,81.8505,82.12,81.72,81.72,8393,75.5404410801927,75.7891646539169,75.4200016502446,75.4200016502446,9094.08571986918,0.0,1.0
2021-10-11,81.2158,82.218,81.2158,81.8,1441,74.9546716841158,75.8796095898166,74.9546716841158,75.4938342509791,1561.36989423704,0.0,1.0
2021-10-12,80.9754,81.219,80.9754,81.1,3853,74.7328047189087,74.9576249881451,74.7328047189087,74.8477989945526,4174.84955065602,0.0,1.0
2021-10-13,81.1132,81.1498,80.8739,80.8739,766,74.8599813736738,74.8937597885098,74.6391296067269,74.6391296067269,829.985662030239,0.0,1.0
2021-10-14,82.2689,82.44,81.89,81.89,3983,75.9265855820339,76.0844950568547,75.5768959268054,75.5768959268054,4315.70873611807,0.0,1.0
2021-10-15,82.9674,83.14,82.76,82.76,5521,76.5712364771966,76.7305303132812,76.3798254597926,76.3798254597926,5982.18125335372,0.0,1.0
2021-10-18,82.8553,83.08,82.44,82.72,72861,76.4677785454175,76.6751558627304,76.0844950568547,76.3429091594253,78947.2393226961,0.0,1.0
2021-10-19,83.3527,83.408,83.03,83.17,3098,76.9268327404839,76.9778695257416,76.6290104872713,76.7582175385566,3356.78274278026,0.0,1.0
2021-10-20,83.8491,83.8645,83.59,83.59,4196,77.3849640280412,77.3991768036826,77.1458386924125,77.1458386924125,4546.50109383666,0.0,1.0
2021-10-21,83.8186,83.99,83.764,83.99,1799,77.3568153490112,77.5150016960848,77.3064245990099,77.5150016960848,1949.27442035561,0.0,1.0
2021-10-22,84.0428,84.15,83.85,84.15,1917,77.5637312125695,77.6626668975537,77.3857946447995,77.6626668975537,2077.13121946732,0.0,1.0
2021-10-25,84.2655,84.39,84.0415,84.36,3269,77.7692627148641,77.8841646997571,77.5625314328076,77.8564774744816,3542.06674827265,0.0,1.0
2021-10-26,84.439,84.7065,84.439,84.4599,2527,77.9293871677069,78.1762649264127,77.9293871677069,77.9486759346488,2738.0858589431,0.0,1.0
2021-10-27,83.4231,84.56,83.4231,84.56,1414,76.9918054291303,78.0410589763178,76.9918054291303,78.0410589763178,1532.11452494877,0.0,1.0
2021-10-28,84.0479,84.0479,83.71,83.71,3381,77.5684380408663,77.5684380408663,77.2565875935142,77.2565875935142,3663.42235420919,0.0,1.0
2021-10-29,84.123,84.13,83.81,83.9803,4523,77.6377483948058,77.6442087473701,77.3488783444323,77.5060494932457,4900.81612188351,0.0,1.0
2021-11-01,84.4757,84.5287,84.205,84.28,1202,77.9632578732938,78.0121719712804,77.7134268105586,77.7826448737472,1302.40569942604,0.0,1.0
2021-11-02,84.9367,84.97,84.7599,84.7599,1816,78.3887182350261,78.4194510550818,78.225548187403,78.225548187403,1967.69446768527,0.0,1.0
2021-11-03,85.6114,85.6114,85.035,85.09,1639,79.0114039314703,79.0114039314703,78.4794400431786,78.5301999561835,1775.9092690177,0.0,1.0
2021-11-04,85.7192,86.06,85.4709,86.06,2914,79.11089336096,79.4254202400888,78.8817354264304,79.4254202400888,3157.41281874166,0.0,1.0
2021-11-05,86.1934,86.47,85.97,85.97,2294,79.5485361018135,79.8038123188528,79.3423585642625,79.3423585642625,2485.62285730727,0.0,1.0
2021-11-08,86.3155,86.4712,86.3155,86.4712,1443,79.6612231086844,79.8049198078639,79.6612231086844,79.8049198078639,1563.53695862877,0.0,1.0
2021-11-09,85.8939,86.54,85.79,86.54,4212,79.2721253028139,79.8684158444955,79.17623521261,79.8684158444955,4563.83760897045,0.0,1.0
2021-11-10,85.7439,86.21,85.7439,86.14,1562,79.1336891764368,79.5638563664659,79.1336891764368,79.4992528408232,1692.47728993633,0.0,1.0
2021-11-11,85.6647,85.8,85.62,85.72,12638,79.0605949017096,79.1854642877018,79.0193409360493,79.1116316869673,13693.6798913031,0.0,1.0
2021-11-12,85.9612,85.968,85.59,85.59,1368,79.3342369781817,79.3405127492442,78.9916537107739,78.9916537107739,1482.27204393912,0.0,1.0
2021-11-15,85.8618,86.04,85.8618,86.03,3347,79.2424999717692,79.4069620899052,79.2424999717692,79.3977330148134,3626.58225954988,0.0,1.0
2021-11-16,85.9636,86.31,85.9636,86.19,1795,79.3364519562038,79.6561471173839,79.3364519562038,79.5453982162823,1944.94029157216,0.0,1.0
2021-11-17,85.6345,85.77,85.5727,85.64,5219,79.0327230949324,79.1577770624264,78.975687410865,79.0377990862329,5654.95453020341,0.0,1.0
2021-11-18,85.4457,85.6734,85.2525,85.6734,2146,78.8584781571991,79.0686241970395,78.6801724264254,79.0686241970395,2325.2600923197,0.0,1.0
2021-11-19,84.8266,85.155,84.81,85.155,2633,78.2871061182653,78.5901889442803,78.2717858536129,78.5901889442803,2852.94027170446,0.0,1.0
2021-11-22,85.2315,85.8658,85.2315,85.7198,1308,78.6607913687326,79.2461916018059,78.6607913687326,79.1114471054655,1417.2601121874,0.0,1.0
2021-11-23,85.562,85.562,85.18,85.44,3256,78.9658123005168,78.9658123005168,78.6132616320098,78.8532175843968,3527.98082972645,0.0,1.0
2021-11-24,85.5806,85.59,85.478,85.478,582,78.9829783801876,78.9916537107739,78.8882880697456,78.8882880697456,630.615737991643,0.0,1.0
2021-11-26,83.59,84.0461,83.438,84.0461,6914,77.1458386924125,77.5667768073498,77.0055567510171,77.5667768073498,7491.54160218939,0.0,1.0
2021-11-29,84.19,84.95,83.8095,84.95,4566,77.6995831979209,78.4009929048982,77.3484168906777,78.4009929048982,4947.40800630558,0.0,1.0
2021-11-30,82.2,83.49,82.1,83.49,4793,75.8629972546514,77.0535479414944,75.7707065037333,77.0535479414944,5193.36981476623,0.0,1.0
2021-12-01,81.5379,83.8489,81.5379,83.06,18753,75.2519401928228,77.3847794465394,75.2519401928228,76.6566977125468,20319.4792689988,0.0,1.0
2021-12-02,82.7347,83.13,81.43,81.43,11241,76.3564758998103,76.7213012381894,75.1523584725823,75.1523584725823,12179.985413684,0.0,1.0
2021-12-03,82.5075,82.99,82.0,82.99,2283,76.1467913137244,76.5920941869041,75.6784157528152,76.5920941869041,2473.70400315279,0.0,1.0
2021-12-06,83.6385,83.98,82.99,82.99,3749,77.1905997066078,77.505772620993,76.5920941869041,76.5920941869041,4062.16220228638,0.0,1.0
2021-12-07,84.7748,84.8496,84.47,84.47,5313,78.2392995092898,78.3083329909765,77.9579973004915,77.9579973004915,5756.80655661444,0.0,1.0
2021-12-08,84.7649,85.0199,84.394,85.0199,4520,78.2301627249489,78.46550413979,77.8878563297938,78.46550413979,4897.56552529592,0.0,1.0
2021-12-09,84.473,84.73,84.4503,84.68,2862,77.960766023019,78.1979532528785,77.9398160225606,78.1518078774195,3101.06914455685,0.0,1.0
2021-12-10,85.2349,85.31,84.73,85.07,4624,78.6639292542638,78.7332396082033,78.1979532528785,78.5117418059999,5010.25287366556,0.0,1.0
2021-12-13,84.6366,84.92,84.6084,84.6084,2988,78.111753691521,78.3733056796228,78.0857276997621,78.0857276997621,3237.59420123545,0.0,1.0
2021-12-14,84.2846,84.4968,84.1554,84.24,4575,77.7868902482894,77.9827312217375,77.6676505981033,77.7457285733799,4957.15979606833,0.0,1.0
2021-12-15,85.3658,85.37,84.16,84.58,5383,78.7847378472155,78.7886140587541,77.6718959726455,78.0595171265014,5832.65381032477,0.0,1.0
2021-12-16,85.6012,86.16,85.44,85.66,26490,79.0019902748767,79.5177109910068,78.8532175843968,79.0562572364165,28702.7678683825,0.0,1.0
2021-12-17,84.4326,85.14,84.4326,85.14,5281,77.9234805596481,78.5763453316426,77.9234805596481,78.5763453316426,5722.13352634686,0.0,1.0
2021-12-20,83.17,83.18,82.445,83.18,5496,77.1449434721286,77.154219045469,76.4724644049494,77.154219045469,5925.24019626957,0.41903,1.0
2021-12-21,84.2309,84.24,83.6558,83.79,5372,78.1289890478119,78.1374298195517,77.5955508250054,77.7200290192336,5791.55573769289,0.0,1.0
2021-12-22,84.8255,84.86,84.41,84.57,12752,78.6805146386323,78.7125153666567,78.2951145663385,78.443523739785,13747.9372239501,0.0,1.0
2021-12-23,85.5,85.66,85.32,85.48,11709,79.3061520604424,79.4545612338889,79.1391917403152,79.2876009137616,12623.4784312446,0.0,1.0
2021-12-27,86.2159,86.2159,85.48,85.58,3721,79.9701903558819,79.9701903558819,79.2876009137616,79.3803566471656,4011.61185777275,0.0,1.0
2021-12-28,86.3118,86.5897,86.275,86.5897,4902,80.0591431042163,80.3169112873461,80.0250089943236,80.3169112873461,5284.84851566838,0.0,1.0
2021-12-29,86.6065,86.639,86.3411,86.5299,7794,80.332494250558,80.3626398639143,80.0863205341037,80.2614433587705,8402.71508182769,0.0,1.0
2021-12-30,86.3956,86.8999,86.3956,86.68,4379,80.1368724088089,80.6046395723654,80.1368724088089,80.4006697146099,4721.00196860707,0.0,1.0
2021-12-31,86.3589,86.6584,86.3589,86.47,2940,80.1028310546496,80.3806344761947,80.1028310546496,80.2058826744615,3169.61538883416,0.0,1.0
2022-01-03,86.8628,87.01,86.35,86.91,3859,80.5702271952725,80.7067636348432,80.0945757943766,80.6140079014392,4160.38972296293,0.0,1.0
2022-01-04,87.6621,87.73,87.34,87.34,6319,81.3116237723709,81.3746049153522,81.0128575550765,81.0128575550765,6812.51688504865,0.0,1.0
2022-01-05,86.7673,87.9886,86.7673,87.83,5098,80.4816454698717,81.614471241935,80.4816454698717,81.4673606487562,5496.15620825732,0.0,1.0
2022-01-06,86.7733,87.14,86.655,86.655,3906,80.4872108138759,80.8273460882685,80.3774807812589,80.3774807812589,4211.06044516538,0.0,1.0
2022-01-07,86.9122,87.0712,86.63,86.8994,1439,80.6160485275741,80.7635301436865,80.3542918479079,80.6041757936984,1551.38657977291,0.0,1.0
2022-01-10,86.6519,87.0,85.71,87.0,23198,80.3746053535234,80.6974880615028,79.5009391005909,80.6974880615028,25009.7747585628,0.0,1.0
2022-01-11,87.2705,87.2705,86.39,86.4,6231,80.9483923203607,80.9483923203607,80.1316780877383,80.1409536610787,6717.64404347811,0.0,1.0
2022-01-12,87.3588,87.57,87.11,87.42,3874,81.0302956329565,81.2261957419058,80.7995193682472,81.0870621417997,4176.56123004882,0.0,1.0
2022-01-13,86.8883,87.82,86.8883,87.8,9637,80.5938799072905,81.4580850754158,80.5938799072905,81.439533928735,10389.6542524472,0.0,1.0
2022-01-14,86.7575,86.76,86.13,86.76,18926,80.472555407998,80.4748743013332,79.8905131808878,80.4748743013332,20404.1295405018,0.0,1.0
2022-01-18,85.3642,85.81,85.2641,85.81,7184,79.1801897744798,79.5936948339949,79.0873412853423,79.5936948339949,7745.07379366822,0.0,1.0
2022-01-19,84.6354,85.7499,84.6354,85.7499,8751,78.5041859894312,79.5379486382191,78.5041859894312,79.5379486382191,9434.45723390739,0.0,1.0
2022-01-20,83.6933,85.5,83.63,84.99,5981,77.6303342250319,79.3061520604424,77.5716198457871,78.8330978200819,6448.11892537996,0.0,1.0
2022-01-21,82.5,83.6599,82.23,83.6599,14705,76.5234800583216,77.5993538100749,76.2730395781308,77.5993538100749,15853.4674465328,0.0,1.0
2022-01-24,82.4088,82.4088,79.84,81.72,21419,76.4388868294572,76.4388868294572,74.0561775497745,75.7999853377702,23091.8340181765,0.0,1.0
2022-01-25,82.2393,82.88,80.5692,80.825,4902,76.2816658613373,76.8759518452569,74.7325523577567,74.9698215238042,5284.84851566838,0.0,1.0
2022-01-26,81.6049,83.32,81.4499,82.72,7627,75.6932234886222,77.2840770722346,75.549452101846,76.7275426718105,8222.67230293814,0.0,1.0
2022-01-27,81.622,82.8,81.61,82.6,2437,75.7090847190343,76.8017472585337,75.6979540310258,76.6162357917257,2627.33085122069,0.0,1.0
2022-01-28,82.9715,82.9715,81.0001,81.78,2290,76.9608233413216,76.9608233413216,75.1322368129946,75.8556387778126,2468.85008177899,0.0,1.0
2022-01-31,84.1175,84.16,82.9,83.12,9519,78.0238040461318,78.0632252328285,76.8945029919377,77.0985656054266,10262.4383967049,0.0,1.0
2022-02-01,85.0,85.04,84.03,84.03,135128,78.8423733934223,78.8794756867839,77.9426427794032,77.9426427794032,145681.560633463,0.0,1.0
2022-02-02,85.4542,85.47,84.61,84.61,3170,79.2636699345434,79.2783253404212,78.4806260331466,78.4806260331466,3417.57849748445,0.0,1.0
2022-02-03,83.9707,84.88,83.95,84.88,11604,77.8876386294946,78.7310665133375,77.86843819268,78.7310665133375,12510.2778816434,0.0,1.0
2022-02-04,84.0615,84.45,83.2117,83.8448,6133,77.9718608354255,78.3322168597002,77.1836226129581,77.770859161139,6611.99019718363,0.0,1.0
2022-02-07,83.8275,84.485,83.8275,84.41,3071,77.7548124192601,78.3646813663916,77.7548124192601,78.2951145663385,3310.84655071758,0.0,1.0
2022-02-08,84.5095,84.51,83.77,84.23,3597,78.3874065210755,78.3878702997426,77.7014778725528,78.1281542462113,3877.92739919608,0.0,1.0
2022-02-09,85.2294,85.4099,85.0579,85.09,12496,79.0551550458511,79.2225791446454,78.8960789630632,78.9258535534859,13471.9435030176,0.0,1.0
2022-02-10,84.0243,85.4376,83.89,84.73,6238,77.9373557025992,79.2482724827983,77.8127847526376,78.5919329132314,6725.19074678485,0.0,1.0
2022-02-11,82.9944,84.4,82.56,84.4,6350,76.9820644042711,78.2858389929981,76.5791334983641,78.2858389929981,6845.93799969283,0.0,1.0
2022-02-14,82.5038,82.7251,81.82,82.44,5523,76.527004776191,76.7322732142141,75.8927410711743,76.4678266182792,5954.34890902417,0.0,1.0
2022-02-15,83.455,83.5863,83.225,83.37,6212,77.4092973123301,77.5310855902896,77.1959591255008,77.3304549389367,6697.16013450265,0.0,1.0
2022-02-16,83.5652,83.72,83.16,83.48,3822,77.5115141305413,77.6551000058508,77.1356678987882,77.4324862456811,4120.50000548441,0.0,1.0
2022-02-17,82.1181,82.7735,81.96,82.58,6698,76.1692459124517,76.7771669891817,76.0225990979399,76.5976846450449,7221.11696408543,0.0,1.0
2022-02-18,81.8367,82.25,81.3655,82.25,3488,75.9082312786527,76.2915907248116,75.471166262853,76.2915907248116,3760.41444770529,0.0,1.0
2022-02-22,80.9485,81.7,80.5,81.7,7013,75.0843748545582,75.7814341910894,74.6683653902411,75.7814341910894,7560.71861288909,0.0,1.0
2022-02-23,79.8543,81.47,79.84,81.47,8281,74.0694416196513,75.5680960042602,74.0561775497745,75.5680960042602,8927.75001188288,0.0,1.0
2022-02-24,80.0098,80.0098,78.01,78.86,18777,74.2136767850946,74.2136767850946,72.3587476284809,73.1471713624151,20243.4925701153,0.0,1.0
2022-02-25,82.094,82.21,80.73,80.88,10069,76.1468917807013,76.25448843145,74.8817035770704,75.0208371771764,10855.3936565208,0.0,1.0
2022-02-28,81.6645,81.89,80.75,81.1199,8305,75.748505905731,75.9576700845571,74.9002547237512,75.2433581816127,8953.6244232203,0.0,1.0
2022-03-01,80.4204,81.31,79.91,81.28,84935,74.5945318264515,75.4196868308137,74.1211065631574,75.3918601107925,91568.463622663,0.0,1.0
2022-03-02,81.8755,82.18,81.145,81.145,5828,75.9442205032135,76.2266617114288,75.2666398706971,75.2666398706971,6283.1695531039,0.0,1.0
2022-03-03,81.5657,82.1147,81.5657,82.04,4496,75.6568632411278,76.1660922175159,75.6568632411278,76.0968036846631,4847.139723877,0.0,1.0
2022-03-04,81.015,81.16,80.575,81.15,6944,75.1460574172718,75.2805532307077,74.7379321902941,75.2712776573673,7486.32968029401,0.0,1.0
2022-03-07,79.2122,80.395,79.16,80.395,5893,73.4738570554641,74.5709718701669,73.4254385626271,74.5709718701669,6353.24608380941,0.0,1.0
2022-03-08,78.6774,80.48,78.62,79.66,19680,72.9777993932193,74.6498142435603,72.9245576022454,73.8892172296473,21217.0172966858,0.0,1.0
2022-03-09,80.1548,80.52,79.9799,80.24,5092,74.3481725985304,74.6869165369219,74.1859428208068,74.4272004833906,5489.68760542297,0.0,1.0
2022-03-10,79.96,79.96,79.11,79.11,5485,74.1674844298594,74.1674844298594,73.3790606959251,73.3790606959251,5913.38109107325,0.0,1.0
2022-03-11,79.283,80.2,79.27,80.2,4370,73.5395281147141,74.390098190029,73.5274698693716,74.390098190029,4711.29906435553,0.0,1.0
2022-03-14,79.138,80.1507,78.95,80.1,3528,73.4050323012783,74.3443696134608,73.2306515224787,74.297342456625,3803.53846660099,0.0,1.0
2022-03-15,80.4187,80.56,79.28,79.28,10930,74.5929549789836,74.7240188302835,73.536745442712,73.536745442712,11783.6381632508,0.0,1.0
2022-03-16,81.59,81.59,80.6057,81.12,6904,75.679402884345,75.679402884345,74.7664082004492,75.2434509373461,7443.20566139831,0.0,1.0
2022-03-17,82.4999,82.58,81.428,81.47,4896,76.5233873025882,76.5976846450449,75.5291385962305,75.5680960042602,5278.37991283403,0.0,1.0
2022-03-18,83.1239,83.16,82.243,82.74,3233,77.1021830790294,77.1356678987882,76.2850978234733,76.7460938184913,3485.49882724518,0.0,1.0
2022-03-21,82.3872,82.9,82.0242,82.79,6376,76.7963767015696,77.2743779198725,76.458010004526,77.171842557132,6840.17670835327,0.40701,1.0
2022-03-22,83.237,83.376,83.05,83.05,2637,77.5885089857229,77.7180763986404,77.4141988690641,77.4141988690641,2828.97521642528,0.0,1.0
2022-03-23,82.124,82.8686,82.12,82.7997,4419,76.5510375427215,77.2451087345084,76.5473089840764,77.1808843118464,4740.70590875362,0.0,1.0
2022-03-24,83.0001,83.0001,82.4476,82.4476,3462,77.3676850999664,77.3676850999664,76.8526779371108,76.8526779371108,3714.03572213284,0.0,1.0
2022-03-25,83.446,83.4668,83.1277,83.45,3547,77.7833261749298,77.8027146798844,77.4866261207453,77.7870547335749,3805.22377423605,0.0,1.0
2022-03-28,83.761,83.761,82.9,83.62,2363,78.0769501682321,78.0769501682321,77.2743779198725,77.945518475992,2535.02784846907,0.0,1.0
2022-03-29,84.8339,84.9,84.2176,84.33,5376,79.0770428108163,79.1386572424267,78.5025651375713,78.6073376354988,5767.3760953744,0.0,1.0
2022-03-30,84.3999,84.7024,84.2097,84.54,6113,78.6724941978221,78.9544664453584,78.4952012342471,78.803086964367,6558.03014713982,0.0,1.0
2022-03-31,83.3005,84.26,83.3005,84.24,4134,77.647699854214,78.5420878592094,77.647699854214,78.5234450659839,4434.95773405464,0.0,1.0
2022-04-01,83.33,83.36,82.6,83.2601,5002,77.6751979742217,77.70316216406,76.9947360214894,77.6100414118984,5366.1486661203,0.0,1.0
2022-04-04,83.5875,83.5875,82.85,82.85,1615,77.9152239370005,77.9152239370005,77.2277709368087,77.2277709368087,1732.57298996087,0.0,1.0
2022-04-05,82.6693,83.48,82.6693,83.48,3573,77.0593333000159,77.8150189234132,77.0593333000159,77.8150189234132,3833.1165901735,0.0,1.0
2022-04-06,82.3066,82.46,82.06,82.26,1106,76.7212462448707,76.8642364689106,76.4913806043998,76.6778085366552,1186.51747795463,0.0,1.0
2022-04-07,82.633,82.633,81.983,82.2228,1632,77.0254966303115,77.0254966303115,76.4196058504814,76.6431329412557,1750.81060038151,0.0,1.0
2022-04-08,82.6222,83.12,82.4883,82.4883,3407,77.0154295219698,77.4794486453535,76.8906160213247,76.8906160213247,3655.031688419,0.0,1.0
2022-04-11,81.7488,82.5938,81.7488,82.5938,8735,76.2012987418103,76.9889567555895,76.2012987418103,76.9889567555895,9370.91335437042,0.0,1.0
2022-04-12,81.5186,83.04,81.51,83.04,11719,75.9867201917843,77.4048774724513,75.9787037906973,77.4048774724513,12572.1503834994,0.0,1.0
2022-04-13,82.1675,82.2064,81.5209,81.5209,3006,76.591585617987,76.6278458508107,75.9888641130052,75.9888641130052,3224.83864261448,0.0,1.0
2022-04-14,81.7512,82.13,81.7512,82.035,52617,76.2035358769974,76.5566303806891,76.2035358769974,76.4680771128678,56447.5498531091,0.0,1.0
2022-04-18,81.4658,81.92,81.3,81.79,4169,75.9375032176689,76.360881051821,75.7829544618291,76.2397028958549,4472.5057555089,0.0,1.0
2022-04-19,82.85,82.85,81.93,81.93,14529,77.2277709368087,77.2277709368087,76.3702024484337,76.3702024484337,15586.72010597,0.0,1.0
2022-04-20,82.7449,83.13,82.7449,82.835,3579,77.1298030584084,77.4887700419662,77.1298030584084,77.2137888418895,3839.55339385137,0.0,1.0
2022-04-21,81.8697,83.52,81.8697,83.52,2276,76.3139944268587,77.8523045098643,76.3139944268587,77.8523045098643,2441.69419513991,0.0,1.0
2022-04-22,79.7524,81.555,79.7524,81.4,4213,74.3403751220367,76.0206500754548,74.3403751220367,75.8761684279569,4519.70898247997,0.0,1.0
2022-04-25,79.6193,79.6193,78.27,79.31,10134,74.2163073331207,74.2163073331207,72.9585712881595,73.9279965358877,10871.7614119279,0.0,1.0
2022-04-26,78.0,79.442,78.0,79.28,6984,72.7068935796147,74.0510389711763,72.7068935796147,73.9000323460494,7492.43948104442,0.0,1.0
2022-04-27,77.9138,78.678,77.7,78.31,2332,72.6265431408126,73.3388842699606,72.4272516812315,72.9958568746106,2501.77102946672,0.0,1.0
2022-04-28,79.3978,79.75,77.9531,78.97,3295,74.0098383981478,74.3381379868496,72.6631762295008,73.6110690510535,3534.87801976537,0.0,1.0
2022-04-29,76.7086,78.1626,76.7,78.1626,5233,71.5031284210414,72.8584594885383,71.4951120199544,72.8584594885383,5613.96560771842,0.0,1.0
2022-05-02,77.1981,77.54,75.68,76.79,14907,71.9594107852366,72.2781093354272,70.5443295654518,71.5790045894694,15992.238737676,0.0,1.0
2022-05-03,77.6045,77.88,77.168,77.168,2562,72.3382323435796,72.5950368202614,71.9313533814321,71.9313533814321,2748.51517045186,0.0,1.0
2022-05-04,79.9827,80.0,77.5021,77.5021,5242,74.5550468860288,74.5711729021689,72.2427812422648,72.2427812422648,5623.62081323523,0.0,1.0
2022-05-05,77.7097,79.51,77.2,79.51,15612,72.4362934359459,74.1144244681431,71.961181850593,74.1144244681431,16748.5631698261,0.0,1.0
2022-05-06,77.566,77.819,76.665,77.47,16098,72.3023449666204,72.5381763009235,71.4624871318097,72.2128595591378,17269.9442677338,0.0,1.0
2022-05-09,75.7366,76.69,75.5,76.69,17328,70.5970886702801,71.4857906233417,70.3765444264219,71.4857906233417,18589.4890216978,0.0,1.0
2022-05-10,75.4482,76.8629,74.8,76.8629,16067,70.3282595919677,71.6469575707765,69.7240466635279,71.6469575707765,17236.6874487315,0.0,1.0
2022-05-11,74.6732,76.42,74.6732,75.3,6672,69.605851354478,71.2341129147968,69.605851354478,70.1901164941665,7157.72568979501,0.0,1.0
2022-05-12,74.67,74.98,73.51,74.39,5049,69.6028685075619,69.8918318025578,68.5215865004805,69.3418694024043,5416.57029493031,0.0,1.0
2022-05-13,75.9549,76.22,75.445,75.6,15509,70.8005747583369,71.0476849825414,70.3252767450517,70.4697583925496,16638.0647066893,0.0,1.0
2022-05-16,75.9573,76.7,75.7,76.02,8004,70.8028118935239,71.4951120199544,70.5629723586773,70.861257050286,8586.69610628287,0.0,1.0
2022-05-17,77.48,77.75,76.9051,77.75,6341,72.2221809557506,72.4738586642954,71.6862938644824,72.4738586642954,6802.62868689901,0.0,1.0
2022-05-18,74.4618,76.37,74.385,76.37,11738,69.408797030084,71.187505931733,69.3372087040979,71.187505931733,12592.533595146,0.0,1.0
2022-05-19,73.919,74.41,73.54,73.8346,9377,68.9028316219428,69.3605121956298,68.5495506903188,68.824159034531,10059.6513479029,0.0,1.0
2022-05-20,73.9908,74.43,72.58,74.43,13923,68.9697592496225,69.3791549888554,67.6546966154927,69.3791549888554,14936.6029345048,0.0,1.0
2022-05-23,75.2411,75.5513,74.608,74.705,3032,70.1352134681173,70.4243631910454,69.5450758485627,69.6354933957066,3252.73145855193,0.0,1.0
2022-05-24,75.1254,75.1254,74.375,74.375,1182,70.0273649093075,70.0273649093075,69.3278873074851,69.3278873074851,1268.05032454102,0.0,1.0
2022-05-25,75.87,75.95,75.0546,75.0546,3583,70.7214361010944,70.7960072739966,69.9613694212891,69.9613694212891,3843.84459630329,0.0,1.0
2022-05-26,77.0811,77.36,76.25,76.27,31577,71.8503504448671,72.1103241963973,71.0756491723797,71.0942919656053,33875.8249560338,0.0,1.0
2022-05-27,78.4317,78.4317,77.52,77.52,10147,73.109298271388,73.109298271388,72.2594665422017,72.2594665422017,10885.7078198966,0.0,1.0
2022-05-31,78.1291,78.71,77.895,77.9312,3309,72.8272328098855,73.3687127391214,72.6090189151806,72.6427623709188,3549.89722834708,0.0,1.0
2022-06-01,77.5534,78.43,76.98,78.43,9779,72.2906000068883,73.1077136339638,71.756111125112,73.1077136339638,10490.9171943204,0.0,1.0
2022-06-02,78.6938,78.6938,77.37,77.37,1302,73.3536120766087,73.3536120766087,72.1196455930101,72.1196455930101,1396.78639809849,0.0,1.0
2022-06-03,77.8196,78.1898,77.7824,78.1898,4289,72.5387355847203,72.8838136873251,72.5040599893208,72.8838136873251,4601.24182906637,0.0,1.0
2022-06-06,77.9342,78.7428,77.9019,78.59,2941,72.6455587899027,73.3992869200113,72.6154506788434,73.2568559797682,3155.10660277085,0.0,1.0
2022-06-07,78.5816,78.5816,77.07,77.07,4816,73.2490260066134,73.2490260066134,71.840003694627,71.840003694627,5166.60775210623,0.0,1.0
2022-06-08,77.58,78.3796,77.58,78.2127,2607,72.3153949218783,73.0607337950355,72.3153949218783,72.9051596855683,2796.79119803591,0.0,1.0
2022-06-09,76.02,77.52,76.02,77.52,5384,70.861257050286,72.2594665422017,70.861257050286,72.2594665422017,5775.95850027823,0.0,1.0
2022-06-10,73.99,74.89,73.99,74.89,11954,68.9690135378935,69.8079392330429,68.9690135378935,69.8079392330429,12824.2585275494,0.0,1.0
2022-06-13,71.3545,72.52,71.09,72.32,14273,66.5123594605976,67.5987682358161,66.2658085201898,67.4123403035607,15312.0831490474,0.0,1.0
2022-06-14,71.1279,72.01,70.6974,71.765,6677,66.3011366133522,67.1233770085648,65.8998504891725,66.8950027915519,7163.08969285991,0.0,1.0
2022-06-15,71.867,72.2,71.6644,71.9,3956,66.9900810370022,67.3004835442074,66.8012295416274,67.0208416458243,4243.9992249444,0.0,1.0
2022-06-16,69.7493,70.54,69.45,70.54,26881,65.0160888763156,65.7531317064874,64.7370994756954,65.7531317064874,28837.953277485,0.0,1.0
2022-06-17,70.24,70.46,69.39,70.17,8724,65.4734898081043,65.6785605335853,64.6811710960187,65.4082400318149,9359.11254762765,0.0,1.0
2022-06-21,71.07,71.26,70.6146,70.81,14377,66.6258195001683,66.8039383365976,66.198896773274,66.3820779345282,15335.9973305457,0.40622,1.0
2022-06-22,70.9899,71.2803,70.29,70.29,7485,66.5507283485999,66.8229689280687,65.8945948032479,65.8945948032479,7984.27627593619,0.0,1.0
2022-06-23,71.2961,71.3498,70.4487,71.27,11649,66.8377809155192,66.8881229234995,66.0433709050444,66.8133130121992,12426.0299717275,0.0,1.0
2022-06-24,73.452,73.458,71.82,71.82,10810,68.8588672284559,68.8644920338168,67.328920170284,67.328920170284,11531.0656703901,0.0,1.0
2022-06-27,73.1788,73.83,73.16,73.83,7858,68.6027510910217,69.2132299661942,68.5851267008908,69.2132299661942,8382.1567102614,0.0,1.0
2022-06-28,72.0809,74.17,72.0809,74.17,73422,67.5735054567283,69.5319689366467,67.5735054567283,69.5319689366467,78319.5100510069,0.0,1.0
2022-06-29,71.8745,72.29,71.609,72.29,10991,67.3800121523124,67.7695299235566,67.1311145150915,67.7695299235566,11724.1390178777,0.0,1.0
2022-06-30,71.37,71.9,70.5,71.16,14891,66.9070597682146,67.4039175750964,66.0914629908803,66.7101915805822,15884.2829692673,0.0,1.0
2022-07-01,72.0484,72.05,70.765,71.29,10735,67.5430377610233,67.5445377091195,66.3398918943212,66.8320623634022,11451.0629020942,0.0,1.0
2022-07-05,71.7583,71.7583,70.4858,71.2,7753,67.2710784218225,67.2710784218225,66.0781509515261,66.7476902829884,8270.15283464706,0.0,1.0
2022-07-06,71.7896,71.9675,71.484,71.95,5036,67.3004211564553,67.4671966354068,67.0139310700722,67.4507909531041,5371.91921517898,0.0,1.0
2022-07-07,72.7529,72.7529,72.15,72.15,5828,68.203483657152,68.203483657152,67.638284465135,67.638284465135,6216.74844838424,0.0,1.0
2022-07-08,72.6669,72.8947,72.2975,72.56,11822,68.1228614469787,68.3364165571819,67.7765609302577,68.0226461647982,12610.5696905969,0.0,1.0
2022-07-11,71.8751,72.295,71.8607,72.26,3617,67.3805746328485,67.7742172613574,67.3670750999823,67.741405896752,3858.26683901953,0.0,1.0
2022-07-12,71.6033,72.31,71.45,71.78,6558,67.1257709499986,67.7882792747597,66.9820571730269,67.2914214678779,6995.44205979819,0.0,1.0
2022-07-13,71.2807,71.5283,70.5,70.87,5371,66.8233439150928,67.055460882987,66.0914629908803,66.4383259881374,5729.26491356757,0.0,1.0
2022-07-14,70.8332,70.8332,70.0,70.23,10294,66.4038271819237,66.4038271819237,65.6227292108032,65.8383467496387,10980.646624514,0.0,1.0
2022-07-15,72.2527,72.29,71.97,72.0557,38997,67.7345623835628,67.7695299235566,67.4695403043072,67.5498812742124,41598.2394031641,0.0,1.0
2022-07-18,71.8861,73.1206,71.77,73.1206,6419,67.3908867760102,68.5481904790208,67.2820467922763,68.5481904790208,6847.17026255636,0.0,1.0
2022-07-19,73.792,73.81,73.315,73.315,1461,69.1776061989084,69.1944806149912,68.7304341727148,68.7304341727148,1558.45392640518,0.0,1.0
2022-07-20,74.0819,74.32,73.98,74.018,5518,69.4493780445971,69.6725890706699,69.3538501002174,69.3894738675033,5886.07033942764,0.0,1.0
2022-07-21,74.6306,74.6306,73.76,73.76,7111,69.9637664948538,69.9637664948538,69.1476072369834,69.1476072369834,7585.32913803369,0.0,1.0
2022-07-22,74.1601,74.8404,73.8335,74.5128,36290,69.5226880078012,70.1604471889742,69.2165111026548,69.8533328162676,38710.6728194688,0.0,1.0
2022-07-25,74.467,74.48,74.14,74.32,4868,69.8103968020125,69.8225838802946,69.5038449098421,69.6725890706699,5192.71301419604,0.0,1.0
2022-07-26,73.7261,74.0,73.68,74.0,1855,69.1158270866942,69.3725994514205,69.0726098321711,69.3725994514205,1978.73513585326,0.0,1.0
2022-07-27,75.16,75.2441,74.1964,74.3147,10283,70.4600618211995,70.5389028430085,69.5567180802348,69.667620492601,10968.9128851639,0.0,1.0
2022-07-28,75.7774,75.79,74.6701,75.16,35585,71.0388542928388,71.0506663840967,70.0007964634799,70.4600618211995,37958.6467974868,0.0,1.0
2022-07-29,76.5035,76.5035,75.75,75.75,3349,71.7195494882668,71.7195494882668,71.0131676816906,71.0131676816906,3572.39028030866,0.0,1.0
2022-08-01,76.5841,76.7944,76.3728,76.7944,2420,71.7951093736153,71.9922588015157,71.5970224781547,71.9922588015157,2581.42265701611,0.0,1.0
2022-08-02,75.8833,76.7671,75.8833,76.17,14311,71.1381321074591,71.9666659371235,71.1381321074591,71.4069040569554,15265.5948944453,0.0,1.0
2022-08-03,77.0834,77.27,76.54,76.54,3275,72.2631869264003,72.4381183731251,71.7537670542125,71.7537670542125,3493.45421558998,0.0,1.0
2022-08-04,76.8081,77.01,76.8081,76.95,5527,72.0051021070899,72.194376807485,72.0051021070899,72.1381287538758,5895.67067162315,0.0,1.0
2022-08-05,76.7608,76.8094,76.24,76.24,10467,71.9607598914946,72.0063208149181,71.4725267861662,71.4725267861662,11165.1863433833,0.0,1.0
2022-08-08,76.8331,77.49,76.8331,77.377,37735,72.0285387960937,72.6443612363591,72.0285387960937,72.5384274020617,40252.0594886375,0.0,1.0
2022-08-09,76.5022,76.549,76.4147,76.505,2359,71.7183307804386,71.7622042622539,71.6363023689251,71.7209556896071,2516.35373880207,0.0,1.0
2022-08-10,78.0949,78.17,77.83,77.91,32416,73.2114353634964,73.281839177264,72.9631002068116,73.0380976116239,34578.2631610885,0.0,1.0
2022-08-11,78.324,79.11,78.265,78.49,10803,73.4262091815278,74.1630586838091,73.3708985954787,73.5818287965134,11523.5987453492,0.0,1.0
2022-08-12,79.5134,79.5222,78.92,78.92,20612,74.5412330975754,74.5494828121047,73.9849398473798,73.9849398473798,21986.8941348826,0.0,1.0
2022-08-15,79.82,79.99,79.2,79.2,39522,74.8286606515187,74.9880301367449,74.247430764223,74.247430764223,42158.2587812358,0.0,1.0
2022-08-16,80.2761,80.6597,79.82,79.82,13122,75.2562396057051,75.6158521617803,74.8286606515187,74.8286606515187,13997.2843410601,0.0,1.0
2022-08-17,79.6177,79.99,79.2085,79.7056,13560,74.6390109640995,74.9880301367449,74.2553992384843,74.721414362637,14464.5005079084,0.0,1.0
2022-08-18,79.7118,79.88,79.4084,79.69,4673,74.72722666151,74.8849087051279,74.4427990037592,74.7067898686986,4984.70581662656,0.0,1.0
2022-08-19,78.8846,79.19,78.7608,79.19,4955,73.9517534957503,74.2380560886215,73.8356950118032,74.2380560886215,5285.51622541935,0.0,1.0
2022-08-22,77.058,77.99,76.99,77.99,124678,72.2393752503724,73.1130950164363,72.1756274562819,73.1130950164363,132994.468608039,0.0,1.0
2022-08-23,76.911,77.34,76.911,77.224,5701,72.1015675190297,72.503741102336,72.1015675190297,72.394994865358,6081.27709406977,0.0,1.0
2022-08-24,77.1916,77.39,76.96,76.96,2230,72.364620916409,72.5506144803437,72.1475034294773,72.1475034294773,2378.74897733303,0.0,1.0
2022-08-25,78.21,78.21,77.3784,77.3784,6199,73.3193378796702,73.3193378796702,72.5397398566459,72.5397398566459,6612.4954755549,0.0,1.0
2022-08-26,75.77,78.44,75.75,78.311,27317,71.0319170328936,73.5349554185057,71.0131676816906,73.4140221032458,29139.1416205409,0.0,1.0
2022-08-29,75.27,75.725,75.25,75.25,6509,70.5631832528165,70.9897309926867,70.5444339016134,70.5444339016134,6943.1735845115,0.0,1.0
2022-08-30,74.65,75.66,74.1962,75.66,8172,69.9819533655208,70.9287956012767,69.5565305867228,70.9287956012767,8717.10163352712,0.0,1.0
2022-08-31,74.1053,75.0,74.09,75.0,8112,69.4713147855047,70.3100670115748,69.4569715318344,70.3100670115748,8653.09941889036,0.0,1.0
2022-09-01,74.46,74.46,73.24,73.76,7082,69.8038345290915,69.8038345290915,68.6601241057032,69.1476072369834,7554.39473429259,0.0,1.0
2022-09-02,73.428,75.36,73.36,75.04,6934,68.8363680070122,70.6475553332304,68.7726202129217,70.347565713981,7396.52260485524,0.0,1.0
2022-09-06,73.24,73.82,72.97,72.97,6466,68.6601241057032,69.2038552905927,68.4070078644615,68.4070078644615,6897.30533068849,0.0,1.0
2022-09-07,74.5848,74.68,73.1,73.1,4374,69.9208304805987,70.0100773923254,68.5288786472816,68.5288786472816,4665.76144702003,0.0,1.0
2022-09-08,75.0234,75.04,74.27,74.27,1993,70.3320037524824,70.347565713981,69.6257156926621,69.6257156926621,2125.94022951781,0.0,1.0
2022-09-09,76.1603,76.18,75.54,75.7117,7138,71.3978106216219,71.4162787325569,70.8162994940582,70.9772626741366,7614.13013462024,0.0,1.0
2022-09-12,76.7497,77.06,76.47,76.61,8294,71.9503540015769,72.2412501854927,71.6881443250017,71.8193897834233,8847.2394699552,0.0,1.0
2022-09-13,73.6481,74.9,73.36,74.6,15490,69.0427046170022,70.2163202555594,68.7726202129217,69.9350799875131,16523.2384120576,0.0,1.0
2022-09-14,73.8519,74.0,73.29,74.0,9387,69.2337605057616,69.3725994514205,68.7069974837109,69.3725994514205,10013.1464799216,0.0,1.0
2022-09-15,73.3001,74.1332,73.1099,73.74,5175,68.7164659060685,69.497470130433,68.5381595761271,69.1288578857803,5520.1910124208,0.0,1.0
2022-09-16,72.74,72.8,72.11,72.32,15977,68.191390325626,68.2476383792353,67.6007857627288,67.7976539503612,17042.7230541927,0.0,1.0
2022-09-19,72.7,72.79,71.76,71.76,8460,68.5184258839859,68.6032492447776,67.6324930046056,67.6324930046056,8976.30078427922,0.38885,1.0
2022-09-20,71.69,71.8818,71.4,71.7206,4876,67.5665192795453,67.7472872862104,67.2931995614387,67.5953592222145,5173.57477826779,0.0,1.0
2022-09-21,70.66,72.446,70.66,72.15,6265,66.5957630393733,68.2790355101959,66.5957630393733,68.0000609013697,6647.34331128952,0.0,1.0
2022-09-22,69.96,70.57,69.92,70.57,21935,65.936025788771,66.5109396785816,65.898326517308,66.5109396785816,23273.6593029745,0.0,1.0
2022-09-23,68.68,69.4,67.86,69.4,17044,64.7296491019553,65.4082359882891,63.956814036964,65.4082359882891,18084.1690977843,0.0,1.0
2022-09-26,67.8452,68.5896,67.5776,68.565,27025,63.9428653065227,64.6444487484489,63.6906571804353,64.6212636964992,28674.2941720031,0.0,1.0
2022-09-27,67.5,68.65,67.08,68.5219,7993,63.617520593797,64.701374648358,63.2216782434356,64.5806427314978,8480.80049275932,0.0,1.0
2022-09-28,68.91,69.25,67.73,67.73,7586,64.9464199128675,65.2668637203029,63.8342914047092,63.8342914047092,8048.96190892933,0.0,1.0
2022-09-29,67.4805,67.7516,67.44,67.5774,6557,63.5991421989588,63.8546490112993,63.5609716866026,63.6904686840779,6957.16362204715,0.0,1.0
2022-09-30,66.4299,67.88,66.4299,67.41,11205,62.6089708339834,63.9756636726955,62.6089708339834,63.5326972330053,11888.8239110932,0.0,1.0
2022-10-03,68.065,68.315,67.08,67.08,31955,64.1500228032118,64.3856432498555,63.2216782434356,63.2216782434356,33905.1644871918,0.0,1.0
2022-10-04,70.3,70.3,69.04,69.04,19121,66.2564695962064,66.2564695962064,65.0689425451222,65.0689425451222,20287.9252123171,0.0,1.0
2022-10-05,70.0087,70.37,69.4066,69.5521,3949,65.9819246517772,66.3224433212666,65.4144563680805,65.5515874680271,4190.00139445847,0.0,1.0
2022-10-06,69.2407,69.81,69.2407,69.605,5647,65.2580986396878,65.7946535207848,65.2580986396878,65.6014447545369,5991.6277220833,0.0,1.0
2022-10-07,67.4922,68.6,67.165,68.6,4945,63.6101692358618,64.6542505590293,63.3017891952945,64.6542505590293,5246.7857421112,0.0,1.0
2022-10-10,67.11,67.82,66.6434,67.82,9608,63.2499526970329,63.919114765501,62.8101906954171,63.919114765501,10194.3614580798,0.0,1.0
2022-10-11,66.7453,67.495,66.658,66.74,4739,62.9062295894691,63.6128081848642,62.8239509295011,62.9012344360002,5028.21387904246,0.0,1.0
2022-10-12,66.6152,67.0021,66.6152,66.98,3523,62.7836127090357,63.1482589122615,62.7836127090357,63.1274300647782,3738.00326986001,0.0,1.0
2022-10-13,68.5779,68.62,65.91,65.91,19580,64.633421711546,64.6731001947608,62.1189745531432,62.1189745531432,20774.9372761451,0.0,1.0
2022-10-14,67.405,69.1,67.365,69.1,11388,63.5279848240724,65.1254914523167,63.4902855526094,65.1254914523167,12082.9921195475,0.0,1.0
2022-10-17,68.7241,68.96,68.42,68.42,5194,64.7712125487432,64.9935440021962,64.4846038374458,64.4846038374458,5510.98182902439,0.0,1.0
2022-10-18,69.66,70.49,69.05,70.49,12551,65.6532812527985,66.4355411356556,65.0783673629879,66.4355411356556,13316.9682202705,0.0,1.0
2022-10-19,69.26,69.5,68.7601,69.5,16352,65.2762885381687,65.5024841669466,64.8051418930599,65.5024841669466,17349.9374024272,0.0,1.0
2022-10-20,68.7,69.81,68.6399,69.09,16095,64.7484987376868,65.7946535207848,64.6918555823136,65.1160666344509,17077.253087822,0.0,1.0
2022-10-21,70.3167,70.33,69.4169,69.4169,1865,66.2722090420422,66.2847440498036,65.4241639304822,65.4241639304822,1978.81808069512,0.0,1.0
2022-10-24,71.0165,71.2974,70.6299,70.75,8355,66.9317577962872,67.1965009301361,66.5673943375974,66.6805864001651,8864.89279582186,0.0,1.0
2022-10-25,72.2047,72.25,71.0,71.0,22031,68.0516146550954,68.0943090800272,66.9162068468087,66.9162068468087,23375.5180352784,0.0,1.0
2022-10-26,72.63,73.23,72.08,72.08,6035,68.4524521589256,69.0179412308705,67.9340871763095,67.9340871763095,6403.30676514481,0.0,1.0
2022-10-27,72.31,72.976,72.31,72.89,16438,68.1508579872217,68.7785508570805,68.1508579872217,68.6974974234351,17441.1858501161,0.0,1.0
2022-10-28,74.1606,74.2095,73.5269,73.5269,4717,69.895014781457,69.9411021408205,69.2977640733045,69.2977640733045,5004.87125288949,0.0,1.0
2022-10-31,73.6595,73.955,73.4575,73.69,6049,69.4227371582043,69.7012405261372,69.2323558373162,69.4514828526949,6418.1611636058,0.0,1.0
2022-11-01,73.7075,74.3034,73.4201,74.3034,6599,69.4679762839599,70.0296011805798,69.1971070184984,70.0296011805798,7001.7268174301,0.0,1.0
2022-11-02,72.3184,74.5,72.3,73.51,19480,68.1587748342289,70.2148930998204,68.1414331693559,69.2818361311114,20668.8344299952,0.0,1.0
2022-11-03,71.8387,72.31,71.745,71.745,3049,67.706666321209,68.1508579872217,67.618355777807,67.618355777807,3235.07577910962,0.0,1.0
2022-11-04,72.94,73.268,72.0,73.14,5288,68.7446215127638,69.0537555387603,67.8586886333835,68.9331178700788,5610.71850440526,0.0,1.0
2022-11-07,73.7736,73.9102,73.2633,73.275,4609,69.5302743300525,69.6590173420987,69.0493258743634,69.0603529112664,4890.28017904763,0.0,1.0
2022-11-08,74.2805,74.6997,73.9765,74.0,3820,70.0080183476673,70.4031067125994,69.7215038845486,69.7436522065331,4053.12872292513,0.0,1.0
2022-11-09,72.8498,73.9,72.79,73.9,3060,68.6596096556148,69.6494040278756,68.6032492447776,69.6494040278756,3246.7470921861,0.0,1.0
2022-11-10,76.2377,76.33,74.915,75.14,12851,71.8526437003514,71.9396347692523,70.606023041249,70.8180814432283,13635.2767587201,0.0,1.0
2022-11-11,76.9412,77.1609,76.25,76.25,9275,72.5156796372068,72.7227428857173,71.8642362263263,71.8642362263263,9841.03898040068,0.0,1.0
2022-11-14,76.4833,77.415,76.4833,77.0,52040,72.0841172271342,72.9622275076859,72.0841172271342,72.5710975662574,55215.9211363937,0.0,1.0
2022-11-15,76.9601,77.65,76.575,77.65,11441,72.533492542973,73.183710727531,72.1705428069631,73.183710727531,12139.2266280069,0.0,1.0
2022-11-16,76.3369,76.39,76.23,76.36,3888,71.9461378935796,71.9961836764468,71.8453865905948,71.9679092228495,4125.27865830705,0.0,1.0
2022-11-17,76.0071,76.0506,75.33,75.54,4334,71.6353074003673,71.6763053580833,70.9971529826775,71.1950741578582,4598.49735213548,0.0,1.0
2022-11-18,76.3968,76.62,76.15,76.62,4245,72.0025925525955,72.212954487359,71.7699880476688,72.212954487359,4504.06581906209,0.0,1.0
2022-11-21,76.4882,76.6,76.16,76.21,6563,72.0887353878884,72.1941048516275,71.7794128655346,71.8265369548633,6963.52979281614,0.0,1.0
2022-11-22,77.4557,77.47,76.71,76.71,15103,73.0005865163995,73.0140640059475,72.2977778481507,72.2977778481507,16024.7128540153,0.0,1.0
2022-11-23,77.7024,77.825,77.327,77.61,2769,73.2330967731475,73.3486450401816,72.8792891104673,73.146011456068,2937.98780988997,0.0,1.0
2022-11-25,77.8184,77.9932,77.77,77.77,5553,73.3424246603902,73.5071704766834,73.2968085419199,73.2968085419199,5891.89104670242,0.0,1.0
2022-11-28,76.7291,77.5964,76.695,77.46,4819,72.3157792502743,73.1331937037706,72.2836406213521,73.0046391880818,5113.09615596236,0.0,1.0
2022-11-29,76.869,76.95,76.68,76.77,3265,72.4476324522161,72.5239734769286,72.2695033945535,72.3543267553452,3464.25792679334,0.0,1.0
2022-11-30,78.7238,78.7238,76.485,76.4918,7751,74.195747669955,74.195747669955,72.0857194461714,72.0921283223201,8224.03160507662,0.0,1.0
2022-12-01,78.6529,78.98,78.2699,78.98,38279,74.1289257112868,74.4372115036754,73.7679551870287,74.4372115036754,40615.1084777097,0.0,1.0
2022-12-02,78.6086,78.6086,77.77,77.79,4648,74.0871737681416,74.0871737681416,73.2968085419199,73.3156581776514,4931.66028904608,0.0,1.0
2022-12-05,77.3153,78.12,77.1616,78.12,22708,72.8682620735644,73.6266771672211,72.7234026229679,73.6266771672211,24093.8343037131,0.0,1.0
2022-12-06,76.3484,76.965,75.8801,76.8801,11306,71.9569764341253,72.5381107037273,71.5156122134723,72.4580940000471,11995.9877857046,0.0,1.0
2022-12-07,76.3363,76.699,76.2,76.2,6442,71.9455724045077,72.2874105484984,71.8171121369976,71.8171121369976,6835.14534897479,0.0,1.0
2022-12-08,76.7197,76.8919,76.6316,76.8919,4283,72.3069199214805,72.4692152851287,72.2238872760832,72.4692152851287,4544.38490059904,0.0,1.0
2022-12-09,76.3457,77.1199,76.3457,76.8911,5331,71.9544317333015,72.6841011324677,71.9544317333015,72.4684612996994,5656.34272824971,0.0,1.0
2022-12-12,77.3708,77.3708,76.66,76.66,5683,72.9205698127193,72.9205698127193,72.250653758822,72.250653758822,6029.82474669726,0.0,1.0
2022-12-13,77.857,79.6,77.345,79.6,15637,73.3788044573519,75.0215502113518,72.8962537826257,75.0215502113518,16591.3020524556,0.0,1.0
2022-12-14,77.3592,78.39,77.08,77.49,7546,72.909637023995,73.8811472495963,72.6464961091834,73.032913641679,8006.52077046939,0.0,1.0
2022-12-15,75.4159,76.15,75.2042,76.15,6311,71.0781121681443,71.7699880476688,70.8785887739264,71.7699880476688,6696.15062051846,0.0,1.0
2022-12-16,74.8666,74.96,74.3862,74.96,11750,70.5604069227788,70.6484347216448,70.1076386725082,70.6484347216448,12467.08442261,0.0,1.0
2022-12-19,73.96,74.4799,73.545,74.255,94145,70.067215628682,70.5597513967371,69.6740585912848,70.3466887034584,99375.4944808983,0.38331,1.0
2022-12-20,73.9998,74.23,73.78,73.78,10264,70.104920809618,70.3230045445791,69.8966896847507,69.8966896847507,10834.2458479148,0.0,1.0
2022-12-21,75.13,75.2702,74.73,74.73,9782,71.1756342642358,71.3084550272312,70.7966877221662,70.7966877221662,10325.4669606686,0.0,1.0
2022-12-22,74.2082,74.6,73.29,74.6,16926,70.3023519580363,70.6735300959935,69.4324801707154,70.6735300959935,17866.3722936288,0.0,1.0
2022-12-23,74.6624,74.686,73.9945,74.06,15844,70.7326457565564,70.7550036025385,70.0998997679356,70.1619522641995,16724.2586919683,0.0,1.0
2022-12-27,74.72,75.0196,74.3691,74.4,12176,70.7872140586144,71.0710450186246,70.4547832045838,70.4840568249587,12852.4724711819,0.0,1.0
2022-12-28,73.9287,74.9833,73.92,74.96,10016,70.0375630617651,71.0366556199318,70.0293209744751,71.0145819838562,10572.4674992902,0.0,1.0
2022-12-29,75.03,75.17,74.63,75.11,17378,71.0808976287184,71.2135289184428,70.7019510866487,71.1566869371323,18343.4844451543,0.0,1.0
2022-12-30,74.8602,74.8602,74.415,74.4939,14910,70.9200348216098,70.9200348216098,70.4982673202863,70.5730145257095,15738.3676531966,0.0,1.0
2023-01-03,75.0235,75.0235,74.43,74.82,3366,71.0747397474098,71.0747397474098,70.5124778156139,70.8819506941318,3553.0077478645,0.0,1.0
2023-01-04,75.9179,76.3523,75.3389,75.69,8832,71.9220642154776,72.3336001601652,71.3735390958317,71.7061594231334,9322.68699617922,0.0,1.0
2023-01-05,75.377,75.82,75.1517,75.68,9512,71.4096337539638,71.829317049306,71.1961921141431,71.6966857595816,10040.4663391822,0.0,1.0
2023-01-06,77.03,77.32,75.6999,76.28,17632,72.9756303390668,73.2503665820673,71.7155383500496,72.2651055726861,18611.596140923,0.0,1.0
2023-01-09,76.9059,77.8597,76.89,77.35,3781,72.8580621743896,73.7616602039548,72.8429990493424,73.2787875727225,3991.06425866776,0.0,1.0
2023-01-10,77.3906,77.46,76.93,76.99,6444,73.3172506467426,73.3829978717916,72.8808937035493,72.9377356848598,6802.01483281011,0.0,1.0
2023-01-11,78.01,78.01,77.61,77.61,3865,73.9040493671375,73.9040493671375,73.5251028250678,73.5251028250678,4079.73111868577,0.0,1.0
2023-01-12,78.4152,78.7176,77.89,78.41,9446,74.287922214254,74.5744058000587,73.7903654045165,74.2829959092071,9970.79952059658,0.0,1.0
2023-01-13,78.696,78.7644,77.87,77.87,20123,74.5539426867869,74.6187425454808,73.7714180774131,73.7714180774131,21240.9907635999,0.0,1.0
2023-01-17,78.38,78.81,78.19,78.81,28880,74.2545749185519,74.6619424512768,74.0745753110688,74.6619424512768,30484.5109204774,0.0,1.0
2023-01-18,76.81,78.3301,76.8,78.2269,11862,72.7672097409285,74.2073013374287,72.7577360773767,74.1095331295747,12521.0273039717,0.0,1.0
2023-01-19,76.2504,76.57,76.0,76.53,6261,72.237063528573,72.5398418156866,71.9998429932374,72.5019471614797,6608.84774491374,0.0,1.0
2023-01-20,77.3655,77.3655,76.155,76.43,5171,73.2934717512277,73.2934717512277,72.1466847782894,72.4072105259623,5458.28968039434,0.0,1.0
2023-01-23,78.3829,78.5199,77.465,78.35,7752,74.2573222809819,74.3871114716408,73.3877347035675,74.2261539278967,8182.6845102334,0.0,1.0
2023-01-24,78.2062,78.39,77.3,77.96,20008,74.0899226460226,74.2640485821036,73.2314192549638,73.8566810493787,21119.6016100039,0.0,1.0
2023-01-25,78.3093,78.43,77.33,77.61,14735,74.1875961172411,74.3019432363106,73.259840245619,73.5251028250678,15553.6450281591,0.0,1.0
2023-01-26,78.88,78.98,78.1963,78.98,7675,74.728258096139,74.8229947316564,74.0805437191064,74.8229947316564,8101.40655521689,0.0,1.0
2023-01-27,79.06,79.47,78.78,79.035,9170,74.8987840400703,75.2872042456918,74.6335214606216,74.875099881191,9679.46555196598,0.0,1.0
2023-01-30,78.1984,78.9652,78.19,78.68,20963,74.0825331884523,74.8089737095998,74.0745753110688,74.5387848251042,22127.65936378,0.0,1.0
2023-01-31,79.4071,79.42,78.41,78.5,11194,75.2276149019513,75.239835927933,74.2829959092071,74.3682588811728,11815.9146552571,0.0,1.0
2023-02-01,80.1988,80.7799,78.99,78.99,17925,75.9776448453427,76.5281594343344,74.8324683952081,74.8324683952081,18920.8745931287,0.0,1.0
2023-02-02,80.9525,81.22,80.405,80.89,32069,76.6916748672375,76.9450953672466,76.1729917877796,76.6324644700391,33850.6849275896,0.0,1.0
2023-02-03,80.2442,80.81,79.995,80.36,9419,76.0206552778676,76.5566751616252,75.7845715821582,76.1303603017968,9942.29945844793,0.0,1.0
2023-02-06,79.9185,80.0486,79.6633,79.91,6984,75.7120980559874,75.8353504187955,75.4703301621469,75.7040454419684,7372.01607578303,0.0,1.0
2023-02-07,80.5608,80.59,79.42,79.5056,16168,76.3205914659157,76.3482545634868,75.239835927933,75.320930487936,17066.259437752,0.0,1.0
2023-02-08,79.792,80.5,79.6697,80.02,53413,75.5922562120578,76.2629915915212,75.47639330682,75.8082557410375,56380.5118350228,0.0,1.0
2023-02-09,79.1168,80.57,79.015,80.57,18999,74.9525944490442,76.3293072363833,74.8561525540875,76.3293072363833,20054.5437319304,0.0,1.0
2023-02-10,79.3259,79.37,78.78,79.04,6884,75.1506887539112,75.1924676101743,74.6335214606216,74.8798367129669,7266.4602900473,0.0,1.0
2023-02-13,80.2251,80.24,79.44,79.58,12058,76.0025605804838,76.0166763391759,75.2587832550365,75.3914145447609,12727.9166440137,0.0,1.0
2023-02-14,80.2147,80.5531,80.03,80.03,6283,75.99270797039,76.3132967449809,75.8177294045893,75.8177294045893,6632.07001777559,0.0,1.0
2023-02-15,80.2162,80.29,79.7,79.7,5683,75.9941290199227,76.0640446569346,75.5050985073818,75.5050985073818,5998.73530336125,0.0,1.0
2023-02-16,79.3329,80.0358,79.3329,79.49,3348,75.1573203183974,75.8232241294493,75.1573203183974,75.3061515727952,3534.00770643207,0.0,1.0
2023-02-17,79.1574,79.19,78.72,79.1,4002,74.9910575230643,75.021941666243,74.5766794793111,74.9366786942773,4224.34254514371,0.0,1.0
2023-02-21,77.6091,78.57,77.6,78.57,41982,73.5242501953481,74.434574526035,73.515629161516,74.434574526035,44314.4299675721,0.0,1.0
2023-02-22,77.4123,78.0099,77.28,77.945,6704,73.3378084966499,73.9039546305019,73.2124719278603,73.8424705540511,7076.459875723,0.0,1.0
2023-02-23,77.7443,78.18,77.0896,78.13,13702,73.6523341265677,74.0651016475171,73.0320933738351,74.0177333297583,14463.253761509,0.0,1.0
2023-02-24,77.0649,77.0649,76.77,76.91,4891,73.0086934248623,73.0086934248623,72.7293150867215,72.8619463764459,5162.73348033431,0.0,1.0
2023-02-27,77.3006,78.0427,77.3,77.83,12444,73.2319876747769,73.9350282469516,73.2314192549638,73.7335234232061,13135.3619769536,0.0,1.0
2023-02-28,77.07,77.48,77.07,77.3,3918,73.0135249932737,73.4019451988951,73.0135249932737,73.2314192549638,4135.6756851257,0.0,1.0
2023-03-01,76.7701,77.07,76.71,76.99,6495,72.729409823357,73.0135249932737,72.672473105411,72.9377356848598,6855.84828353533,0.0,1.0
2023-03-02,77.3667,77.52,76.5404,76.58,5714,73.2946085908539,73.4398398531021,72.5117997715735,72.5493154792384,6031.45759693932,0.0,1.0
2023-03-03,78.563,78.58,77.86,77.86,30553,74.4279429615488,74.4440481895867,73.7619444138613,73.7619444138613,32250.459215836,0.0,1.0
2023-03-06,78.5015,78.96,78.4501,78.8,14280,74.3696799307056,74.8040474045529,74.3209853000496,74.6524687877251,15073.3662030615,0.0,1.0
2023-03-07,77.234,78.62,77.0655,78.62,12005,73.1688930755223,74.4819428437937,73.0092618446754,74.4819428437937,12671.9720775738,0.0,1.0
2023-03-08,77.3161,77.47,76.8,77.36,9252,73.2466718532821,73.3924715353434,72.7577360773767,73.2882612362742,9766.02129626927,0.0,1.0
2023-03-09,75.713,77.6,75.7,77.58,9746,71.7279488493024,73.515629161516,71.7156330866851,73.4966818344126,10287.4668778037,0.0,1.0
2023-03-10,74.6416,75.83,74.455,75.83,19865,70.7129405363688,71.8387907128577,70.5361619744933,71.8387907128577,20968.6568364017,0.0,1.0
2023-03-13,74.2,75.11,73.7199,73.98,33670,70.2945835539238,71.1566869371323,69.8397529668047,70.0861629557855,35540.6330572186,0.0,1.0
2023-03-14,75.47,75.77,74.67,75.62,18727,71.497738824995,71.7819487315473,70.7398457408557,71.6398437782712,19767.4319947292,0.0,1.0
2023-03-15,74.8292,74.8292,73.72,74.1343,23365,70.8906664645994,70.8906664645994,69.8398477034402,70.2323415843889,24663.1093371521,0.0,1.0
2023-03-16,75.8152,75.92,74.27,74.53,11718,71.8247696908012,71.9240536848234,70.360899198786,70.6072144511313,12369.0269725122,0.0,1.0
2023-03-17,74.8037,75.61,74.7079,75.47,12028,70.8665086225425,71.6303701147194,70.7757509257168,71.497738824995,12696.249908293,0.0,1.0
2023-03-20,75.2061,75.29,74.83,74.83,3872,71.6610458373,71.7409909713483,71.3026743841943,71.3026743841943,4063.54687958559,0.43628,1.0
2023-03-21,76.2068,76.2699,75.7649,76.13,6911,72.614574986789,72.6747005882007,72.1935052044774,72.5413951739772,7252.88545578925,0.0,1.0
2023-03-22,74.83,76.64,74.83,76.13,17270,71.3026743841943,73.0273548684305,71.3026743841943,72.5413951739772,18124.3426163334,0.0,1.0
2023-03-23,74.82,75.8299,74.41,75.21,18421,71.2931457627344,72.2554412439665,70.9024722828798,71.6647619996693,19332.2823008384,0.0,1.0
2023-03-24,75.1659,75.2261,74.08,74.57,51069,71.6227407790313,71.6801030802197,70.5880277747042,71.0549302262377,53595.3707627986,0.0,1.0
2023-03-27,75.5901,76.09,75.576,76.03,137193,72.0269449013589,72.5032806881377,72.0135095451005,72.4461089593785,143979.903680523,0.0,1.0
2023-03-28,75.5921,75.82,75.35,75.65,7766,72.0288506256509,72.2460079087213,71.7981627001075,72.0840213439035,8150.18209371427,0.0,1.0
2023-03-29,76.6232,76.7,76.208,76.35,8518,73.0113467843779,73.0845265971897,72.6157184213642,72.7510248460943,8939.38334718751,0.0,1.0
2023-03-30,76.9877,77.25,76.804,77.25,9453,73.3586650365901,73.6086007774824,73.1836242603723,73.6086007774824,9920.63756526925,0.0,1.0
2023-03-31,78.0431,78.05,77.37,77.38,8764,74.3643157454646,74.3708904942719,73.7229442350009,73.7324728564607,9197.55290616944,0.0,1.0
2023-04-03,78.3501,78.4052,77.95,78.11,23981,74.6568444242825,74.7093471285264,74.2756042796732,74.4280622230311,25167.3341217309,0.0,1.0
2023-04-04,78.03,78.59,77.64,78.59,38231,74.3518332513522,74.8854360531048,73.9802170144173,74.8854360531048,40122.2780871479,0.0,1.0
2023-04-05,77.9938,78.06,77.63,77.68,17396,74.3173396416674,74.3804191157318,73.9706883929574,74.0183315002568,18256.5758050803,0.0,1.0
2023-04-06,78.03,78.23,77.7645,77.8,598086,74.3518332513522,74.5424056805495,74.0988483515927,74.1326749577752,627673.166070202,0.0,1.0
2023-04-10,78.2238,78.2238,77.7696,77.82,15128,74.5364979352444,74.5364979352444,74.1037079485372,74.1517322006949,15876.3784076371,0.0,1.0
2023-04-11,78.484,78.69,78.42,78.51,5678,74.7844326656302,74.9807222677035,74.723449488287,74.8092070814258,5958.8892516237,0.0,1.0
2023-04-12,77.9949,78.94,77.99,78.92,10645,74.318387790028,75.2189378042002,74.3137187655127,75.1998805612804,11171.6055096045,0.0,1.0
2023-04-13,78.89,78.93,78.11,78.11,19594,75.1712946969008,75.2094091827403,74.4280622230311,74.4280622230311,20563.3103198864,0.0,1.0
2023-04-14,78.7385,79.22,78.36,79.06,8859,75.0269360817838,75.4857392050765,74.6662777595278,75.3332812617186,9297.25253260556,0.0,1.0
2023-04-17,79.084,79.084,78.625,78.79,16674,75.3561499532223,75.3561499532223,74.9187862282143,75.0760084823022,17498.8586441658,0.0,1.0
2023-04-18,79.2,79.48,78.96,79.48,19164,75.4666819621568,75.7334833630331,75.2379950471199,75.7334833630331,20112.0383265439,0.0,1.0
2023-04-19,79.098,79.18,78.71,78.71,13328,75.3694900232661,75.447624719237,74.9997795106232,74.9997795106232,13987.3328541107,0.0,1.0
2023-04-20,78.4447,78.7167,78.2111,78.39,8690,74.7469851832929,75.0061636870013,74.5243965859904,74.6948636239074,9119.89214452447,0.0,1.0
2023-04-21,78.6066,78.71,78.245,78.71,18168,74.9012535647282,74.9997795106232,74.5566986127393,74.9997795106232,19066.7664535927,0.0,1.0
2023-04-24,78.6674,78.68,78.3662,78.62,14425,74.9591875832042,74.9711936462436,74.6721855048329,74.9140219174844,15138.6011720098,0.0,1.0
2023-04-25,77.465,78.36,77.44,78.36,13772,73.8134661388696,74.6662777595278,73.7896445852199,74.6662777595278,14453.2974239806,0.0,1.0
2023-04-26,76.7561,77.42,76.6,77.42,9601,73.1379821635796,73.7705873423002,72.989240382591,73.7705873423002,10075.9590885592,0.0,1.0
2023-04-27,77.9821,78.07,77.0532,77.16,12657,74.3061911545594,74.3899477371916,73.4210775071522,73.5228431843436,13283.1386505462,0.0,1.0
2023-04-28,78.7335,78.7896,77.64,78.01,10774,75.0221717710539,75.0756273374437,73.9802170144173,74.3327760084324,11306.9871076072,0.0,1.0
2023-05-01,78.78,79.14,78.745,78.89,66359,75.0664798608423,75.4095102333975,75.0331296857327,75.1712946969008,69641.7632702531,0.0,1.0
2023-05-02,77.6981,78.57,77.15,78.57,111225,74.0355783050991,74.866378810185,73.5133145628838,74.866378810185,116727.27316165,0.0,1.0
2023-05-03,76.91,77.93,76.91,77.93,17086,73.2846276478469,74.2565470367535,73.2846276478469,74.2565470367535,17931.240181973,0.0,1.0
2023-05-04,76.281,76.75,75.86,76.75,22172,72.6852773580212,73.132169704489,72.2841223945607,73.132169704489,23268.8433404369,0.0,1.0
2023-05-05,77.5528,77.73,76.9905,77.14,23573,73.8971274352873,74.0659746075561,73.3613330505989,73.5037859414239,24739.1504629316,0.0,1.0
2023-05-08,77.5491,77.81,77.41,77.81,13741,73.8936018453471,74.1422035792351,73.7610587208403,74.1422035792351,14420.7638616698,0.0,1.0
2023-05-09,77.182,77.32,77.06,77.22,9762,73.5438061515553,73.6753011277015,73.4275569697449,73.5800149131028,10244.9237186246,0.0,1.0
2023-05-10,77.1737,77.8,76.46,77.8,20650,73.5358973957436,74.1326749577752,72.8558396821528,74.1326749577752,21671.5503779552,0.0,1.0
2023-05-11,76.969,77.0,76.575,76.97,31972,73.3408465144601,73.3703852409857,72.9654188289413,73.3417993766061,33553.646909636,0.0,1.0
2023-05-12,76.7745,77.24,76.36,77.24,21434,73.1555148270657,73.5990721560226,72.7605534675542,73.5990721560226,22494.3346634911,0.0,1.0
2023-05-15,76.9866,77.15,76.6,76.78,10081,73.3576168882295,73.5133145628838,72.989240382591,73.1607555688686,10579.7045694996,0.0,1.0
2023-05-16,76.33,76.89,76.28,76.88,14025,72.7319676031746,73.2655704049272,72.6843244958752,73.2560417834673,14718.8132712262,0.0,1.0
2023-05-17,77.27,77.36,76.41,76.485,65312,73.6276580204022,73.713415613541,72.8081965748535,72.8796612358025,68542.9684399519,0.0,1.0
2023-05-18,77.9,77.97,77.2025,77.28,18112,74.2279611723739,74.2946615225929,73.5633398255481,73.637186641862,19007.996147483,0.0,1.0
2023-05-19,77.79,78.19,77.63,78.1,12587,74.1231463363153,74.50429119471,73.9706883929574,74.4185336015712,13209.675767909,0.0,1.0
2023-05-22,77.7202,77.88,77.5499,77.88,12070,74.0566365585255,74.2089039294541,73.8943641350639,74.2089039294541,12667.0999061462,0.0,1.0
2023-05-23,77.1988,77.8099,77.1988,77.57,13835,73.5598142356079,74.1421082930205,73.5598142356079,73.9135166641982,14519.414018354,0.0,1.0
2023-05-24,76.433,76.91,76.26,76.91,12827,72.8301124042112,73.2846276478469,72.6652672529555,73.2846276478469,13461.5485083792,0.0,1.0
2023-05-25,76.6126,76.82,76.24,76.77,55589,73.0012464456304,73.1988700547081,72.6462100100357,73.1512269474088,58338.9740416537,0.0,1.0
2023-05-26,77.65,77.78,76.63,76.75,43570,73.9897456358772,74.1136177148555,73.0178262469706,73.132169704489,45725.3970928574,0.0,1.0
2023-05-30,77.5298,77.95,77.45,77.89,20618,73.8752116059296,74.2756042796732,73.7991732066798,74.218432550914,21637.9673458925,0.0,1.0
2023-05-31,77.2299,77.37,76.92,77.19,50439,73.5894482483481,73.7229442350009,73.2941562693068,73.5514290487232,52934.2048190644,0.0,1.0
2023-06-01,77.7168,78.07,76.9991,77.41,85595,74.0533968272291,74.3899477371916,73.3695276650543,73.7610587208403,89829.3634189381,0.0,1.0
2023-06-02,79.03,79.16,78.35,78.35,19441,75.304695397339,75.4285674763173,74.6567491380679,74.6567491380679,20402.7414478366,0.0,1.0
2023-06-05,78.8,79.14,78.77,79.14,17000,75.085537103762,75.4095102333975,75.0569512393824,75.4095102333975,17840.9857833045,0.0,1.0
2023-06-06,79.13,79.2,78.75,78.81,22365,75.3999816119377,75.4666819621568,75.0378939964627,75.0950657252219,23471.391002565,0.0,1.0
2023-06-07,79.3157,79.46,79.2363,79.38,13373,75.5769281124474,75.7144261201133,75.5012708580561,75.6381971484344,14034.5589929489,0.0,1.0
2023-06-08,79.75,79.83,79.309,79.44,25313,75.9907561424495,76.0669851141285,75.5705439360693,75.6953688771936,26565.2278313404,0.0,1.0
2023-06-09,79.86,80.203,79.6924,79.9,29090,76.0955709785081,76.4224026945815,75.9358712828407,76.1336854643475,30529.0750844898,0.0,1.0
2023-06-12,80.42,80.675,79.863,80.15,75529,76.6291737802607,76.8721536274873,76.098429564946,76.3719010008442,79265.4008957179,0.0,1.0
2023-06-13,80.885,81.1,80.68,80.79,36174,77.0722546781446,77.2771200395317,76.8769179382173,76.9817327742758,37963.518807368,0.0,1.0
2023-06-14,80.8694,81.4492,80.4642,81.13,18333,77.0573900286672,77.6098595009103,76.6712902871133,77.3057059039113,19239.9289626659,0.0,1.0
2023-06-15,82.02,82.21,80.915,80.94,55141,78.1537532138396,78.3347970215771,77.1008405425242,77.1246620961738,57868.8115927761,0.0,1.0
2023-06-16,81.91,82.54,81.8,82.42,23759,78.0489383777811,78.6492415297528,77.9441235417225,78.5348980722343,24934.3518367959,0.0,1.0
2023-06-20,80.76,81.15,80.4938,81.15,25073,77.3449733529474,77.7184817680991,77.0900299167593,77.7184817680991,26180.0527199074,0.41121,1.0
2023-06-21,80.3663,80.649,80.29,80.63,9670,76.9679213964212,77.238667111712,76.8948478269954,77.2204705478969,10096.9612651659,0.0,1.0
2023-06-22,80.1665,80.29,79.98,80.16,18146,76.7765701621974,76.8948478269954,76.5979565226441,76.7703450219448,18947.2036316133,0.0,1.0
2023-06-23,79.59,79.885,79.5315,79.71,23630,76.2244481074924,76.5069737035687,76.1684218452196,76.3393737736929,24673.3396789938,0.0,1.0
2023-06-26,79.6509,79.8473,79.43,79.62,7758,76.2827728830892,76.470867890104,76.0712138858917,76.2531795240425,8100.54038212587,0.0,1.0
2023-06-27,80.2539,80.3922,79.6,79.8,35997,76.8602743557468,76.9927261860429,76.2340252463424,76.4255680233433,37586.3820746822,0.0,1.0
2023-06-28,80.14,80.2017,79.9,80.17,17240,76.7511907442448,76.8102816909495,76.5213394118437,76.7799221607949,18001.2008491686,0.0,1.0
2023-06-29,80.6809,80.73,80.135,80.3,12366,77.2692181846436,77.3162419363973,76.7464021748197,76.9044249658455,12911.9982425069,0.0,1.0
2023-06-30,81.462,81.5595,81.21,81.32,27472,78.0172885002205,78.1106656040084,77.7759446011994,77.8812931285498,28684.976202341,0.0,1.0
2023-07-03,81.762,81.86,81.4586,81.46,12037,78.3046026657217,78.3984586264522,78.0140322730115,78.0153730724504,12568.4718457913,0.0,1.0
2023-07-05,81.6297,81.8299,81.41,81.6,25153,78.1778971187357,78.3696314385135,77.9674873782002,78.149453016351,26263.5849744279,0.0,1.0
2023-07-06,80.75,81.05,80.35,81.05,21195,77.3353962140974,77.6227103795987,76.9523106600957,77.6227103795987,22130.826682026,0.0,1.0
2023-07-07,80.62,81.45,80.62,81.45,14230,77.2108934090468,78.0057959336004,77.2108934090468,78.0057959336004,14858.2997728346,0.0,1.0
2023-07-10,80.9438,81.136,80.75,80.75,23315,77.5210011650112,77.705073773709,77.3353962140974,77.3353962140974,24344.4314268194,0.0,1.0
2023-07-11,81.794,81.9,81.14,81.23,20169,78.3352495100419,78.4367671818523,77.7089046292491,77.7950988788995,21059.5255178005,0.0,1.0
2023-07-12,82.2688,82.5899,82.1629,82.35,26595,78.7899720626419,79.0974939911168,78.68855016222,78.8677384301043,27769.25386216,0.0,1.0
2023-07-13,82.7414,82.86,82.47,82.71,26896,79.242587644695,79.3561725114565,78.9826640963048,79.2125154287058,28083.5439697934,0.0,1.0
2023-07-14,82.2985,82.95,82.2985,82.95,18786,78.8184161650266,79.4423667611069,78.8184161650266,79.4423667611069,19615.4616677773,0.0,1.0
2023-07-17,82.26,82.4464,82.085,82.21,68167,78.7815441804539,78.9600620486187,78.6139442505781,78.7336584862037,71176.7899237399,0.0,1.0
2023-07-18,83.02,83.04,82.4,82.4,12250,79.5094067330572,79.5285610107572,78.9156241243545,78.9156241243545,12790.8764734522,0.0,1.0
2023-07-19,83.4899,83.65,83.35,83.35,55021,79.9594364876207,80.1127664806099,79.8254523151086,79.8254523151086,57450.3521996581,0.0,1.0
2023-07-20,83.5622,83.88,83.3638,83.39,21682,80.0286792015065,80.3330406741609,79.8386687667216,79.8637608705088,22639.3292814196,0.0,1.0
2023-07-21,83.8181,84.0299,83.51,83.93,17082,80.2737581846791,80.476601985523,79.9786865367093,80.3809263684111,17836.2246464906,0.0,1.0
2023-07-24,84.21,84.33,83.89,83.89,278952,80.6490862562123,80.7640119224128,80.3426178130109,80.3426178130109,291268.618287545,0.0,1.0
2023-07-25,84.0741,84.21,83.9842,84.1,29227,80.5189329392402,80.6490862562123,80.4328344609783,80.5437377288618,30517.4650358846,0.0,1.0
2023-07-26,84.2175,84.48,84.0,84.0,41221,80.6562691103498,80.9076690051634,80.4479663403614,80.4479663403614,43041.0382948712,0.0,1.0
2023-07-27,83.87,84.88,83.78,84.84,203687,80.3234635353108,81.2907545591652,80.2372692856604,81.252446003765,212680.429081474,0.0,1.0
2023-07-28,84.33,84.52,84.02,84.48,89449,80.7640119224128,80.9459775605636,80.4671206180615,80.9076690051634,93398.4579325569,0.0,1.0
2023-07-31,84.4212,84.59,84.3,84.49,76206,80.8513554287252,81.0130175325139,80.7352805058627,80.9172461440135,79570.737349869,0.0,1.0
2023-08-01,84.36,84.5218,84.1358,84.46,39755,80.7927433389629,80.9477014455566,80.578023885945,80.8885147274633,41510.3097307829,0.0,1.0
2023-08-02,83.61,83.93,83.4201,83.86,71480,80.0744579252097,80.3809263684111,79.8925880584474,80.3138863964608,74636.0694140703,0.0,1.0
2023-08-03,83.13,83.4499,82.87,83.02,110897,79.6147552604076,79.9211279322205,79.3657496503065,79.5094067330572,115793.455369504,0.0,1.0
2023-08-04,82.7937,83.84,82.75,83.52,144749,79.2926760808807,80.2947321187607,79.250823984106,79.9882636755593,151140.128869855,0.0,1.0
2023-08-07,83.72,83.72,83.04,83.04,24618,80.1798064525602,80.1798064525602,79.5285610107572,79.5285610107572,25704.9630223221,0.0,1.0
2023-08-08,83.3795,83.43,82.6005,83.19,53772,79.8537048747162,79.9020694259089,79.1076457582978,79.6722180935079,56146.2048759567,0.0,1.0
2023-08-09,82.9309,83.49,82.9013,83.47,25393,79.4240744259033,79.9595322590092,79.3957260949072,79.9403779813091,26514.1817379894,0.0,1.0
2023-08-10,83.0072,83.8724,82.86,83.4,23996,79.4971479953291,80.3257620486348,79.3561725114565,79.8733380093588,25055.4997434252,0.0,1.0
2023-08-11,82.9882,83.1208,82.65,82.8,43999,79.478951431514,79.6059442926656,79.1550525956056,79.2987096783562,45941.6958330957,0.0,1.0
2023-08-14,83.18,83.18,82.74,82.96,13258,79.6626409546579,79.6626409546579,79.2412468452559,79.4519438999569,13843.3828804105,0.0,1.0
2023-08-15,82.19,82.69,82.0738,82.69,30371,78.7145042085036,79.1933611510057,78.6032178550661,79.1933611510057,31711.9762755278,0.0,1.0
2023-08-16,81.5897,82.255,81.5601,82.18,98805,78.1395885633355,78.7767556110289,78.1112402323394,78.7049270696536,103167.55509873,0.0,1.0
2023-08-17,81.06,81.95,80.97,81.95,24409,77.6322875184487,78.4846528761026,77.5460932687983,78.4846528761026,25486.7350073873,0.0,1.0
2023-08-18,81.05,81.265,80.56,80.81,31388,77.6227103795987,77.8286188648746,77.1534305759466,77.3928590471976,32773.8800611197,0.0,1.0
2023-08-21,81.2313,81.32,80.67,81.15,15169,77.79634390695,77.8812931285498,77.258779103297,77.7184817680991,15838.759610269,0.0,1.0
2023-08-22,80.811,81.46,80.77,81.46,143013,77.3938167610827,78.0153730724504,77.3545504917975,78.0153730724504,149327.47894676,0.0,1.0
2023-08-23,81.4,81.53,81.03,81.07,193086,77.9579102393502,78.0824130444008,77.6035561018986,77.6418646572988,201611.361204325,0.0,1.0
2023-08-24,80.6118,81.7345,80.595,81.54,21382,77.2030401551898,78.2782655338841,77.1869505619217,78.0919901832508,22326.0833269677,0.0,1.0
2023-08-25,81.05,81.3077,80.6099,80.91,18236,77.6227103795987,77.8695132477643,77.2012204988083,77.4886304356981,19041.1774179489,0.0,1.0
2023-08-28,81.5956,81.6767,81.2995,81.53,17799,78.145239075257,78.2229096713309,77.8616599939073,78.0824130444008,18584.8824776306,0.0,1.0
2023-08-29,82.58,82.6299,81.72,81.72,33974,79.0880126236553,79.135802546517,78.2643786825516,78.2643786825516,35474.060188495,0.0,1.0
2023-08-30,82.6868,82.9699,82.5134,82.68,27460,79.1902964665737,79.4614252674184,79.024228878914,79.1837840121557,28672.446364163,0.0,1.0
2023-08-31,82.5986,83.0899,82.5986,82.94,74438,79.1058261019163,79.576350933619,79.1058261019163,79.4327896222568,77724.6745249659,0.0,1.0
2023-09-01,82.68,83.0799,82.44,83.06,31562,79.1837840121557,79.5667737947689,78.9539326797547,79.5477152884573,32955.5627147018,0.0,1.0
2023-09-05,82.1258,82.5203,82.1258,82.47,19527,78.6530189770863,79.0308371047205,78.6530189770863,78.9826640963048,20389.1791752735,0.0,1.0
2023-09-06,81.75,81.99,81.3155,81.99,14308,78.2931100991017,78.5229614315027,77.8769834160673,78.5229614315027,14939.7437209921,0.0,1.0
2023-09-07,81.68,81.79,81.3962,81.5,21059,78.2260701271514,78.3314186545019,77.9542709265872,78.0536816278506,21988.8218493412,0.0,1.0
2023-09-08,81.7546,81.88,81.5972,81.78,35438,78.2975155829727,78.4176129041523,78.146771417473,78.3218415156518,37002.7004462202,0.0,1.0
2023-09-11,82.28,82.32,81.97,82.21,32379,78.800698458154,78.8390070135541,78.5038071538026,78.7336584862037,33808.6358639925,0.0,1.0
2023-09-12,82.21,82.4739,81.9074,82.04,33345,78.7336584862037,78.9863991804563,78.4438542646014,78.5708471257529,34817.2878373275,0.0,1.0
2023-09-13,82.08,82.435,81.89,82.27,97138,78.6091556811531,78.9491441103296,78.4271900430023,78.7911213193039,101426.951745159,0.0,1.0
2023-09-14,82.95,83.06,82.47,82.66,67363,79.4423667611069,79.5477152884573,78.9826640963048,79.1646297344556,70337.2907658088,0.0,1.0
2023-09-15,82.26,82.88,82.2198,82.82,36944,78.7815441804539,79.3753267891565,78.7430440822767,79.3178639560563,38575.1951375687,0.0,1.0
2023-09-18,81.6886,81.9289,81.58,81.82,49275,78.6449454490357,78.8762920554337,78.5403918016998,78.7714495858676,51182.0021238168,0.42877,1.0
2023-09-19,81.45,81.6346,81.07,81.59,26335,78.4152355019422,78.592957447598,78.0493940103432,78.5500192093735,27354.1963659201,0.0,1.0
2023-09-20,80.99,81.9138,80.99,81.81,21964,77.972374748954,78.8617546698465,77.972374748954,78.7618221781939,22814.0333769155,0.0,1.0
2023-09-21,79.8583,80.65,79.85,80.65,19626,76.8828410225261,77.6450428880496,76.874850274157,77.6450428880496,20385.5499478849,0.0,1.0
2023-09-22,79.32,80.06,79.31,80.06,97155,76.3645976674531,77.0770258353038,76.3549702597795,77.0770258353038,100915.016059653,0.0,1.0
2023-09-25,79.582,79.582,79.04,79.04,51131,76.616835748503,76.616835748503,76.0950302525907,76.0950302525907,53109.8315696169,0.0,1.0
2023-09-26,78.56,79.1819,78.48,79.12,87089,75.6329146842552,76.2316431674799,75.5558954228659,76.17204951398,90459.4496795754,0.0,1.0
2023-09-27,78.31,78.86,77.86,78.86,76076,75.3922294924137,75.9217369144649,74.9589961470991,75.9217369144649,79020.233253607,0.0,1.0
2023-09-28,78.6852,78.9926,78.39,78.41,28769,75.7534498283294,76.0493963402176,75.469248753803,75.4885035691503,29882.3951111128,0.0,1.0
2023-09-29,78.5591,79.39,78.34,79.39,84485,75.6320482175645,76.4319895211687,75.4211117154347,76.4319895211687,87754.6717286791,0.0,1.0
2023-10-02,77.99,78.5,77.52,78.5,43898,75.0841524468567,75.5751502382132,74.6316642861947,75.5751502382132,45596.9057175303,0.0,1.0
2023-10-03,77.0494,77.9338,76.895,77.66,56427,74.1785984810724,75.0300464157307,74.0299513065911,74.766447993626,58610.7931778916,0.0,1.0
2023-10-04,77.38,77.4599,76.752,77.215,29534,74.4968805787635,74.5738035660761,73.8922793768578,74.3380283521482,30677.0015367794,0.0,1.0
2023-10-05,77.1,77.33,76.72,77.31,66941,74.2273131639011,74.4487435403953,73.8614716723021,74.4294887250479,69531.6977000592,0.0,1.0
2023-10-06,77.81,78.09,76.28,76.88,28603,74.9108591087308,75.1804265235933,73.4378657346612,74.0155101950807,29709.9707102492,0.0,1.0
2023-10-09,78.32,78.4173,77.49,77.49,28671,75.4018569000874,75.4955315767521,74.6027820631738,74.6027820631738,29780.6023925307,0.0,1.0
2023-10-10,78.94,79.33,78.54,78.65,59705,75.9987561758542,76.3742250751268,75.6136598689078,75.7195613533181,62015.6557443425,0.0,1.0
2023-10-11,79.03,79.19,78.575,79.19,24283,76.0854028449171,76.2394413676956,75.6473557957656,76.2394413676956,25222.7814829557,0.0,1.0
2023-10-12,78.43,79.19,78.0,79.19,28327,75.5077583844976,76.2394413676956,75.0937798545303,76.2394413676956,29423.2891762833,0.0,1.0
2023-10-13,78.15,78.9391,78.026,78.74,30423,75.2381909696352,75.9978897091635,75.1188111144818,75.806208022381,31600.4069124886,0.0,1.0
2023-10-16,79.09,79.2479,78.68,78.82,48032,76.143167290959,76.2951840581261,75.7484435763391,75.8832272837703,49890.8965197599,0.0,1.0
2023-10-17,79.2812,79.48,78.48,78.48,28154,76.3272433256793,76.5186361902317,75.5558954228659,75.5558954228659,29243.5938669495,0.0,1.0
2023-10-18,78.22,79.07,78.1877,79.07,27558,75.3055828233508,76.1239124756117,75.2744862965649,76.1239124756117,28624.5279457766,0.0,1.0
2023-10-19,77.79,78.7841,77.6449,78.51,29908,74.8916042933835,75.8486648902218,74.7519106080387,75.5847776458869,31065.4757893275,0.0,1.0
2023-10-20,76.98,77.79,76.93,77.66,29682,74.1117842718172,74.8916042933835,74.063647233449,74.766447993626,30830.7293158626,0.0,1.0
2023-10-23,76.51,77.22,76.43,76.59,17952,73.6592961111553,74.342842055985,73.5822768497661,73.7363153725446,18646.7641223087,0.0,1.0
2023-10-24,77.18,77.3904,76.91,77.08,82537,74.3043324252904,74.5068930827442,74.0443924181016,74.2080583485538,85731.2817715569,0.0,1.0
2023-10-25,76.45,76.99,76.355,76.78,36785,73.6015316651134,74.1214116794909,73.5100712922136,73.9192361183441,38208.6240106464,0.0,1.0
2023-10-26,75.86,76.53,75.86,76.31,28432,73.0335146123676,73.6785509265026,73.0335146123676,73.4667479576822,29532.3528033355,0.0,1.0
2023-10-27,74.98,76.0186,74.8034,75.96,61692,72.1863027370857,73.1862052980718,72.0162827175689,73.1297886891041,64079.5550486556,0.0,1.0
2023-10-30,76.0,76.2199,75.42,75.5,43595,73.1682983197988,73.3800050145425,72.6099086747266,72.6869279361159,45282.1792508938,0.0,1.0
2023-10-31,76.69,76.7732,75.9,76.22,27967,73.8325894492812,73.912689481126,73.0720242430622,73.3801012886192,29049.3567406754,0.0,1.0
2023-11-01,77.22,77.39,76.77,76.98,44232,74.342842055985,74.5065079864372,73.9096087106704,74.1117842718172,45943.8319216776,0.0,1.0
2023-11-02,78.87,78.93,78.06,78.06,76208,75.9313643221385,75.9891287681805,75.1515443005723,75.1515443005723,79157.3418133299,0.0,1.0
2023-11-03,79.73,80.06,79.53,79.58,55599,76.7593213820731,77.0770258353038,76.5667732286,76.6149102669683,57750.7485759937,0.0,1.0
2023-11-06,79.61,79.835,79.3309,79.75,29749,76.6437924899892,76.8604091626465,76.3750915418174,76.7785761974204,30900.3222969341,0.0,1.0
2023-11-07,79.44,79.67,79.24,79.41,21467,76.480126559537,76.7015569360312,76.2875784060639,76.4512443365161,22297.7988755348,0.0,1.0
2023-11-08,79.37,79.6,78.97,79.6,60560,76.4127347058214,76.6341650823156,76.0276383988751,76.6341650823156,62903.7452789111,0.0,1.0
2023-11-09,78.54,79.405,78.4953,79.405,77185,75.6136598689078,76.4464306326792,75.5706253566066,76.4464306326792,80172.1528955211,0.0,1.0
2023-11-10,79.53,79.56,78.5,78.87,21893,76.5667732286,76.5956554516209,75.5751502382132,75.9313643221385,22740.285591004,0.0,1.0
2023-11-13,79.47,79.7337,79.245,79.4,49137,76.509008782558,76.7628835229124,76.2923921099007,76.4416169288424,51038.6613568338,0.0,1.0
2023-11-14,81.11,81.34,80.55,80.74,156913,78.0879036410379,78.309334017532,77.548768811313,77.7316895571125,162985.722968127,0.0,1.0
2023-11-15,81.63,81.8297,81.44,81.45,26895,78.5885288400681,78.780788171311,78.4056080942686,78.4152355019422,27935.8690435322,0.0,1.0
2023-11-16,81.6,81.6384,81.27,81.57,36680,78.5596466170471,78.596615862514,78.2419421638164,78.5307643940261,38099.5603835941,0.0,1.0
2023-11-17,81.83,81.92,81.59,81.92,23745,78.7810769935412,78.8677236626042,78.5500192093735,78.8677236626042,24663.9602319641,0.0,1.0
2023-11-20,82.2,82.42,81.6112,81.81,29614,79.1372910774666,79.349094046287,78.5704293136416,78.7618221781939,30760.0976335811,0.0,1.0
2023-11-21,82.0523,82.15,81.9,82.15,26650,78.9950942661267,79.0891540390983,78.8484688472569,79.0891540390983,27681.3872470769,0.0,1.0
2023-11-22,82.4,82.425,82.1454,82.33,34413,79.3298392309397,79.3539077501239,79.0847254315684,79.2624473772241,35744.824740475,0.0,1.0
2023-11-24,82.54,82.59,82.41,82.46,3925,79.4646229383709,79.5127599767392,79.3394666386134,79.3876036769817,4076.90224933498,0.0,1.0
2023-11-27,82.39,82.4864,82.26,82.47,22966,79.3202118232661,79.4130200332401,79.1950555235085,79.3972310846553,23854.8119893572,0.0,1.0
2023-11-28,82.5,82.65,82.17,82.31,32262,79.4261133076763,79.5705244227812,79.1084088544456,79.2431925618768,33510.5784377184,0.0,1.0
2023-11-29,82.75,83.2287,82.69,82.88,19736,79.6667984995178,80.1276625048557,79.6090340534758,79.7919547992753,20499.8070809873,0.0,1.0
2023-11-30,83.38,83.38,82.744,83.05,30459,80.2733251829582,80.2733251829582,79.6610220549136,79.9556207297275,31637.8001560494,0.0,1.0
2023-12-01,83.98,84.02,83.29,83.29,39429,80.8509696433777,80.8894792740723,80.1866785138953,80.1866785138953,40954.9500099436,0.0,1.0
2023-12-04,83.9,84.0983,83.6,83.6,58566,80.7739503819884,80.964861876157,80.4851281517787,80.4851281517787,60832.5750661279,0.0,1.0
2023-12-05,83.61,83.7351,83.43,83.68,30414,80.4947555594523,80.6151944294498,80.3214622213265,80.5621474131679,31591.0586015984,0.0,1.0
2023-12-06,83.4466,83.9791,83.42,83.96,16615,80.3374437180647,80.850103176687,80.3118348136528,80.8317148280303,17258.0206045097,0.0,1.0
2023-12-07,83.95,84.1002,83.6993,83.77,37234,80.8220874203567,80.966691083615,80.5807283099781,80.6487940822308,38675.0008539461,0.0,1.0
2023-12-08,84.29,84.43,83.911,83.93,46335,81.149419281261,81.2842029886923,80.7845405304294,80.8028326050094,48128.2205663531,0.0,1.0
2023-12-11,84.85,84.94,84.43,84.43,33483,81.6885541109859,81.7752007800488,81.2842029886923,81.2842029886923,34778.8326151549,0.0,1.0
2023-12-12,85.06,85.18,84.695,84.98,50174,81.8907296721327,82.0062585642166,81.5393292920442,81.8137104107434,52115.7945116262,0.0,1.0
2023-12-13,86.38,86.42,84.895,85.09,57458,83.1615474850555,83.2000571157501,81.7318774455173,81.9196118951537,59681.6941254239,0.0,1.0
2023-12-14,87.14,87.5345,86.905,87.03,75234,83.8932304682535,84.2730317009793,83.6669863879225,83.7873289838433,78145.6468347687,0.0,1.0
2023-12-15,87.19,87.2025,86.8121,87.06,41970,83.9413675066218,83.9534017662139,83.5775477706343,83.8162112068642,43594.2897846086,0.0,1.0
2023-12-18,86.72,87.0,86.72,86.94,37324,83.9235664298332,84.1945373546528,83.9235664298332,84.1364721564771,38567.6803035554,0.45151,1.0
2023-12-19,87.35,87.45,86.91,86.94,70022,84.5332510106772,84.6300263409699,84.1074395573893,84.1364721564771,72355.2167563915,0.0,1.0
2023-12-20,85.92,87.44,85.92,87.08,80145,83.1493637874916,84.6203488079406,83.1493637874916,84.2719576188869,82815.5272191739,0.0,1.0
2023-12-21,86.8,86.86,86.2142,86.51,49881,84.0009866940673,84.059051892243,83.4340768092127,83.7203382362185,51543.0945563618,0.0,1.0
2023-12-22,86.98,87.405,86.8,86.88,35677,84.1751822885942,84.5864774423382,84.0009866940673,84.0784069583015,36865.8002944472,0.0,1.0
2023-12-26,87.46,87.58,87.08,87.16,61127,84.6397038739992,84.7558342703504,84.2719576188869,84.3493778831211,63163.8247217723,0.0,1.0
2023-12-27,87.67,87.73,87.43,87.46,29110,84.8429320676139,84.9009972657895,84.6106712749114,84.6397038739992,30079.9800031212,0.0,1.0
2023-12-28,87.87,87.9799,87.55,87.55,94983,85.0364827281993,85.142838816191,84.7268016712626,84.7268016712626,98147.9471190816,0.0,1.0
2023-12-29,87.56,87.885,87.32,87.84,45847,84.7364792042919,85.0509990277432,84.5042184115894,85.0074501291115,47374.6768534215,0.0,1.0
2024-01-02,87.74,88.0,87.21,87.21,33948,84.9106747988188,85.1622906575798,84.3977655482674,84.3977655482674,35079.187947302,0.0,1.0
2024-01-03,87.1,87.57,86.99,87.53,102538,84.2913126849455,84.7461567373212,84.1848598216235,84.7074466052041,105954.688751633,0.0,1.0
2024-01-04,87.04,87.6,86.97,87.14,69584,84.2332474867698,84.775189336409,84.1655047555649,84.3300228170625,71902.6220727307,0.0,1.0
2024-01-05,87.26,87.62,86.9677,86.97,35184,84.4461532134138,84.7945444024675,84.1632789229682,84.1655047555649,36356.3729450298,0.0,1.0
2024-01-08,88.09,88.1099,87.0639,87.23,60853,85.2493884548432,85.2686467455715,84.2563767907098,84.417120614326,62880.6947141854,0.0,1.0
2024-01-09,87.72,87.82,87.49,87.62,31774,84.8913197327602,84.9880950630529,84.668736473087,84.7945444024675,32832.7476681269,0.0,1.0
2024-01-10,87.7156,87.95,87.46,87.78,45228,84.8870616182273,85.1139029924335,84.6397038739992,84.9493849309358,46735.051033362,0.0,1.0
2024-01-11,87.52,87.81,86.96,87.81,79358,84.6977690721748,84.9784175300237,84.1558272225357,84.9784175300237,82002.3034382582,0.0,1.0
2024-01-12,87.5001,88.07,87.28,87.72,27575,84.6785107814466,85.2300333887847,84.4655082794723,84.8913197327602,28493.8319679171,0.0,1.0
2024-01-16,87.1,87.3656,86.8257,87.25,24313,84.2913126849455,84.5483479622029,84.0258579539526,84.4364756803845,25123.138227959,0.0,1.0
2024-01-17,86.6061,86.791,86.15,86.38,36560,83.8133393286298,83.992276914341,83.3719470471648,83.594530306838,37778.2229101379,0.0,1.0
2024-01-18,86.87,87.01,86.2109,86.79,39712,84.0687294252722,84.204214887682,83.430883223313,83.9913091610381,41035.251318583,0.0,1.0
2024-01-19,87.96,88.04,86.9004,87.26,54039,85.1235805254627,85.2010007896969,84.0981491256812,84.4461532134138,55839.6440875531,0.0,1.0
2024-01-22,88.03,88.3854,87.9221,88.26,32646,85.1913232566676,85.5352627805279,85.0869026752818,85.4139065163408,33733.8037506663,0.0,1.0
2024-01-23,88.24,88.3024,87.945,88.17,24069,85.3945514502823,85.4549392563849,85.1090642259188,85.3268087190774,24871.0078562393,0.0,1.0
2024-01-24,88.0635,88.71,88.03,88.71,54010,85.2237429923157,85.849395502658,85.1913232566676,85.849395502658,55809.6777728814,0.0,1.0
2024-01-25,88.71,88.735,88.28,88.64,45706,85.849395502658,85.8735893352312,85.4332615823994,85.7816527714531,47228.9785648458,0.0,1.0
2024-01-26,88.82,89.05,88.693,88.77,78513,85.95584836598,86.1784316256532,85.8329436965082,85.9074607008336,81129.1470279992,0.0,1.0
2024-01-29,89.25,89.259,88.64,88.89,35523,86.3719822862386,86.380692065965,85.7816527714531,86.0235910971849,36706.668830329,0.0,1.0
2024-01-30,89.56,89.63,89.09,89.28,55179,86.671985810146,86.7397285413509,86.2171417577703,86.4010148853264,57017.6302505059,0.0,1.0
2024-01-31,88.49,89.45,88.47,89.45,59613,85.636489776014,86.565532946824,85.6171347099555,86.565532946824,61599.3764316753,0.0,1.0
2024-02-01,89.29,89.32,88.3524,88.74,27650,86.4106924183557,86.4397250174435,85.5033269215313,85.8784281017458,28571.3310575851,0.0,1.0
2024-02-02,89.41,89.8074,88.89,89.25,61324,86.5268228147069,86.9114079772901,86.0235910971849,86.3719822862386,63367.3889973002,0.0,1.0
2024-02-05,88.9268,89.18,88.6,89.18,29974,86.0592044187326,86.3042395550337,85.742942639336,86.3042395550337,30972.7695160961,0.0,1.0
2024-02-06,89.21,89.2192,88.9572,89.08,36721,86.3332721541215,86.3421754845084,86.0886241191416,86.207464224741,37944.5876226251,0.0,1.0
2024-02-07,89.59,89.7907,89.32,89.72,46636,86.7010184092338,86.8952464971313,86.4397250174435,86.8268263386143,48189.9672767284,0.0,1.0
2024-02-08,89.515,89.73,89.28,89.73,34426,86.6284369115143,86.8365038716436,86.4010148853264,86.8365038716436,35573.1154787857,0.0,1.0
2024-02-09,89.66,89.761,89.32,89.67,56520,86.7687611404387,86.8665042240343,86.4397250174435,86.778438673468,58403.3139737689,0.0,1.0
2024-02-12,90.15,90.4699,89.73,89.84,66205,87.2429602588729,87.5525445404793,86.8365038716436,86.9429567349656,68411.0297528905,0.0,1.0
2024-02-13,88.8835,89.55,88.3,89.18,76096,86.0173007007158,86.6623082771167,85.4526166484579,86.3042395550337,78631.6096983001,0.0,1.0
2024-02-14,89.41,89.4999,88.9891,89.39,27774,86.5268228147069,86.6138238366401,86.1194954495049,86.5074677486484,28699.4628858361,0.0,1.0
2024-02-15,90.38,90.4218,89.66,89.66,82091,87.4655435185462,87.5059956066085,86.7687611404387,86.7687611404387,84826.3702657583,0.0,1.0
2024-02-16,89.93,90.48,89.9101,90.24,28751,87.030054532229,87.5623188488389,87.0107962415007,87.3300580561364,29709.0176939107,0.0,1.0
2024-02-20,89.79,89.9299,89.5701,89.82,34228,86.8945690698192,87.0299577568987,86.6817601185055,86.923601668907,35368.5178820623,0.0,1.0
2024-02-21,90.05,90.05,89.3955,89.7,25349,87.1461849285802,87.1461849285802,86.5127903918145,86.8074712725558,26193.6589865723,0.0,1.0
2024-02-22,91.14,91.285,90.3741,90.72,65363,88.2010360287707,88.3413602576951,87.4598337740589,87.7945796415413,67540.9733062183,0.0,1.0
2024-02-23,91.31,91.6291,91.27,91.37,36088,88.3655540902683,88.6743641692323,88.3268439581512,88.4236192884439,37290.4953058275,0.0,1.0
2024-02-26,90.86,91.4,90.86,91.34,142397,87.9300651039511,88.4526518875317,87.9300651039511,88.3945866893561,147141.838285966,0.0,1.0
2024-02-27,91.13,91.13,90.8095,91.05,42631,88.1913584957414,88.1913584957414,87.8811935621533,88.1139382315073,44051.5158884597,0.0,1.0
2024-02-28,91.11,91.29,90.8501,90.9,61514,88.1720034296829,88.3461990242098,87.9204843462522,87.9687752360682,63563.720024459,0.0,1.0
2024-02-29,91.5,91.68,91.11,91.62,66857,88.5494272178244,88.7236228123513,88.1720034296829,88.6655576141757,69084.7551724039,0.0,1.0
2024-03-01,92.0946,92.1499,91.3925,91.7,32728,89.1248533317449,89.1783700893967,88.4453937377598,88.7429778784099,33818.5360887033,0.0,1.0
2024-03-04,92.29,92.4985,92.0,92.07,27060,89.3139523271368,89.5157288907971,89.033303869288,89.1010466004929,27961.6715521972,0.0,1.0
2024-03-05,91.91,92.41,91.5053,92.05,92107,88.9462060720245,89.4300827234881,88.55455631033,89.0816915344343,95176.1153606146,0.0,1.0
2024-03-06,92.4149,92.7099,92.2,92.48,65233,89.4348247146724,89.7203119390359,89.2268545298734,89.497825454693,67406.6415507938,0.0,1.0
2024-03-07,92.95,93.0599,92.7539,92.85,58036,89.9526695070687,90.0590255950603,89.7628930843647,89.8558941767759,59969.8289062571,0.0,1.0
2024-03-08,92.64,93.33,92.53,93.12,43194,89.6526659831613,90.3204157621809,89.5462131198393,90.1171875685663,44633.2757215671,0.0,1.0
2024-03-11,92.82,92.82,92.2,92.44,43507,89.8268615776881,89.8268615776881,89.2268545298734,89.4591153225759,44956.7052557814,0.0,1.0
2024-03-12,93.37,93.4287,92.685,93.17,35042,90.359125894298,90.4159330131798,89.696214881793,90.1655752337126,36209.6413352585,0.0,1.0
2024-03-13,93.48,93.71,93.19,93.47,44462,90.46557875762,90.6881620172932,90.1849302997712,90.4559012245907,45943.5269975533,0.0,1.0
2024-03-14,92.91,93.54,92.4103,93.54,37446,89.9139593749516,90.5236439557956,89.4303730494789,90.5236439557956,38693.7454894153,0.0,1.0
2024-03-15,92.52,92.7804,92.35,92.54,47592,89.53653558681,89.7885385468922,89.3720175253124,89.5558906528686,49177.8223396959,0.0,1.0
2024-03-18,92.41,92.6593,92.2488,92.43,45595,89.8818009326953,90.1242804584233,89.7250111230389,89.9012537626775,46877.4980727753,0.46677,1.0
2024-03-19,92.93,92.93,92.32,92.42,33826,90.3875745122322,90.3875745122322,89.7942631977755,89.8915273476864,34777.459147049,0.0,1.0
2024-03-20,93.83,93.83,92.81,92.9,34214,91.2629518614306,91.2629518614306,90.2708575323391,90.3583952672589,35176.3728273261,0.0,1.0
2024-03-21,94.18,94.4199,93.98,94.16,33173,91.6033763861189,91.8367130817552,91.408848086297,91.5839235561367,34106.0915356547,0.0,1.0
2024-03-22,93.72,94.31,93.72,94.31,29698,91.1559612965286,91.7298197810031,91.1559612965286,91.7298197810031,30533.3465898735,0.0,1.0
2024-03-25,93.62,93.7,93.52,93.7,20642,91.0586971466176,91.1365084665464,90.9614329967067,91.1365084665464,21222.6190419614,0.0,1.0
2024-03-26,93.5,93.84,93.5,93.84,29434,90.9419801667245,91.2726782764217,90.9419801667245,91.2726782764217,30261.9207867983,0.0,1.0
2024-03-27,94.54,94.59,93.94,94.01,17649,91.9535273257982,92.0021594007537,91.3699424263326,91.4380273312703,18145.4318124007,0.0,1.0
2024-03-28,94.89,94.9889,94.7,94.74,41329,92.2939518504865,92.3901460947484,92.1091499656557,92.1480556256201,42491.5038458105,0.0,1.0
2024-04-01,94.39,95.23,94.1438,95.23,45300,91.8076311009318,92.6246499601837,91.5681667638511,92.6246499601837,46574.2003003997,0.0,1.0
2024-04-02,93.8,93.86,93.52,93.86,47372,91.2337726164573,91.2921311064039,90.9614329967067,91.2921311064039,48704.481603323,0.0,1.0
2024-04-03,93.7,93.9594,93.48,93.55,29911,91.1365084665464,91.3888116714153,90.9225273367423,90.99061224168,30752.3378628091,0.0,1.0
2024-04-04,92.58,94.56,92.5294,94.37,37677,90.0471499875439,91.9729801557804,89.997934327689,91.7881782709496,38736.7802366039,0.0,1.0
2024-04-05,93.3154,93.5399,92.58,92.65,32318,90.7624305459889,90.980788562539,90.0471499875439,90.1152348924816,33227.0420597862,0.0,1.0
2024-04-08,93.29,93.52,93.21,93.3,28149,90.7377254519115,90.9614329967067,90.6599141319828,90.7474518669026,28940.7762528907,0.0,1.0
2024-04-09,93.43,93.62,92.79,93.62,40236,90.8738952617868,91.0586971466176,90.2514047023569,91.0586971466176,41367.7598959577,0.0,1.0
2024-04-10,92.29,92.585,91.89,92.5,31814,89.7650839528022,90.0520131950394,89.3760273531584,89.9693386676151,32708.8655266427,0.0,1.0
2024-04-11,92.41,92.7014,91.68,92.59,27936,89.8818009326953,90.1652286655358,89.1717726383455,90.056876402535,28721.7849799551,0.0,1.0
2024-04-12,91.14,91.96,90.79,91.96,64248,88.6465462288264,89.4441122580961,88.3061217041382,89.4441122580961,66055.1704392953,0.0,1.0
2024-04-15,90.47,92.05,90.2,92.05,24036,87.9948764244232,89.5316499930159,87.7322632196636,89.5316499930159,24712.0856163445,0.0,1.0
2024-04-16,90.2,90.69,90.03,90.69,65054,87.7322632196636,88.2088575542272,87.566914164815,88.2088575542272,66883.8416411082,0.0,1.0
2024-04-17,90.1656,90.69,89.82,90.69,107323,87.6988043520943,88.2088575542272,87.3626594500021,88.2088575542272,110341.785846353,0.0,1.0
2024-04-18,90.27,90.7824,90.0,90.46,40156,87.8003481246013,88.2987296287449,87.5377349198418,87.9851500094321,41285.5096526015,0.0,1.0
2024-04-19,90.44,90.6368,90.215,90.3,42578,87.9656971794499,88.1571130264746,87.7468528421503,87.8295273695746,43775.6357702079,0.0,1.0
2024-04-22,91.24,91.55,90.525,90.89,25408,88.7438103787374,89.0453292434613,88.0483717068742,88.4033858540491,26122.6772899019,0.0,1.0
2024-04-23,92.01,92.22,91.595,91.66,28811,89.4927443330516,89.6969990478645,89.0890981109212,89.1523198083633,29621.3970166626,0.0,1.0
2024-04-24,92.13,92.1899,91.67,92.07,18514,89.6094613129447,89.6677225387413,89.1620462233544,89.5511028229981,19034.7625686887,0.0,1.0
2024-04-25,91.5727,91.7562,90.89,91.39,24047,89.067408205491,89.2458879205776,88.4033858540491,88.8897066036038,24723.395024806,0.0,1.0
2024-04-26,91.77,92.039,91.42,91.57,33092,89.2593103732653,89.5209509365257,88.918885848577,89.0647820734434,34022.8131642566,0.0,1.0
2024-04-29,92.28,92.32,91.9,92.12,14107,89.7553575378111,89.7942631977755,89.3857537681495,89.5997348979536,14503.8022878088,0.0,1.0
2024-04-30,91.23,92.16,91.23,92.16,22132,88.7340839637463,89.638640557918,88.7340839637463,89.638640557918,22754.529824469,0.0,1.0
2024-05-01,90.7824,91.71,90.5801,90.97,64327,88.2987296287449,89.2009518833188,88.1019642534751,88.4811971739778,66136.3925546095,0.0,1.0
2024-05-02,91.31,91.53,90.7302,91.53,32121,88.811895283675,89.0258764134791,88.2479577424914,89.0258764134791,33024.5008355218,0.0,1.0
2024-05-03,91.94,92.2799,91.5159,92.16,38619,89.4246594281139,89.7552602736612,89.0121621683416,89.638640557918,39705.2768521222,0.0,1.0
2024-05-06,92.63,92.63,92.22,92.39,62270,90.0957820624994,90.0957820624994,89.6969990478645,89.8623481027131,64021.5331723154,0.0,1.0
2024-05-07,92.8,93.02,92.666,92.81,40971,90.2611311173479,90.475112247152,90.1307971564673,90.2708575323391,42123.4340067919,0.0,1.0
2024-05-08,92.99,93.06,92.54,92.54,31361,90.4459330021787,90.5140179071164,90.0082443275795,90.0082443275795,32243.1235236387,0.0,1.0
2024-05-09,93.5132,93.5132,92.95,93.03,33873,90.9548190345127,90.9548190345127,90.4070273422144,90.4848386621431,34825.7811650207,0.0,1.0
2024-05-10,93.79,93.936,93.5992,93.88,53358,91.2240462014662,91.3660518603362,91.0384662034361,91.311583936386,54858.8560624443,0.0,1.0
2024-05-13,93.83,94.2738,93.7248,94.1,24990,91.2629518614306,91.6946101587353,91.1606299757243,91.5255650661901,25692.9197683662,0.0,1.0
2024-05-14,94.15,94.2286,93.755,94.02,44136,91.5741971411456,91.6506467629756,91.1900037489974,91.4477537462614,45377.4592595682,0.0,1.0
2024-05-15,94.85,94.86,94.4019,94.61,62393,92.2550461905221,92.2647726055132,91.8192055347712,92.0216122307359,64147.9929214754,0.0,1.0
2024-05-16,94.82,95.1714,94.82,94.89,36605,92.2258669455488,92.5676531683359,92.2258669455488,92.2939518504865,37634.626975632,0.0,1.0
2024-05-17,95.04,95.11,94.7522,94.89,23755,92.4398480753529,92.5079329802905,92.1599218519092,92.2939518504865,24423.1816365562,0.0,1.0
2024-05-20,94.76,95.17,94.7,95.1,29826,92.1675084556023,92.5662914702371,92.1091499656557,92.4982065652995,30664.9469792433,0.0,1.0
2024-05-21,94.83,94.9111,94.6201,94.76,20454,92.2355933605399,92.3144745861177,92.0314359098769,92.1675084556023,21029.3309700745,0.0,1.0
2024-05-22,94.49,94.815,94.2402,94.7,36482,91.9048952508428,92.2210037380533,91.6619294043652,92.1091499656557,37508.167226472,0.0,1.0
2024-05-23,93.33,94.73,93.1507,94.73,35918,90.7766311118759,92.138329210629,90.6022364910856,92.138329210629,36928.3030108114,0.0,1.0
2024-05-24,93.57,93.78,93.46,93.46,24842,91.0100650716621,91.2143197864751,90.9030745067601,90.9030745067601,25540.7568181574,0.0,1.0
2024-05-28,93.11,93.56,92.75,93.56,34405,90.5626499820718,91.0003386566711,90.2124990423925,91.0003386566711,35372.7452833389,0.0,1.0
2024-05-29,92.28,92.54,92.25,92.48,34033,89.7553575378111,90.0082443275795,89.7261782928378,89.949885837633,34990.2816517329,0.0,1.0
2024-05-30,92.44,92.5499,92.0029,92.23,42480,89.9109801776686,90.0178734784207,89.4858385784079,89.7067254628556,43674.8792220966,0.0,1.0
2024-05-31,93.8,93.84,92.35,92.63,25881,91.2337726164573,91.2726782764217,89.8234424427487,90.0957820624994,26608.9818537449,0.0,1.0
2024-06-03,93.4457,93.99,92.92,93.99,18958,90.8891657333229,91.4185745012881,90.3778480972411,91.4185745012881,19491.2514193152,0.0,1.0
2024-06-04,93.66,93.8489,93.115,93.36,17960,91.097602806582,91.2813347857637,90.5675131895674,90.8058103568492,18465.1796334476,0.0,1.0
2024-06-05,94.0405,94.0405,93.4962,93.96,27844,91.4676928969931,91.4676928969931,90.9382841290279,91.3893952563148,28627.1972000955,0.0,1.0
2024-06-06,94.125,94.3623,93.96,94.02,46953,91.5498811036678,91.7806889314065,91.3893952563148,91.4477537462614,48273.6959537454,0.0,1.0
2024-06-07,94.1896,94.6499,93.905,94.02,67541,91.6127137445103,92.0604206265503,91.3358999738638,91.4477537462614,69440.7960814414,0.0,1.0
2024-06-10,94.24,94.29,93.945,94.07,30065,91.6617348760654,91.7103669510209,91.3748056338281,91.4963858212168,30910.6695812697,0.0,1.0
2024-06-11,93.63,94.03,93.375,94.03,17732,91.0684235616087,91.4574801612525,90.8203999793358,91.4574801612525,18230.7664398827,0.0,1.0
2024-06-12,93.83,94.62,93.57,94.62,27992,91.2629518614306,92.031338645727,91.0100650716621,92.031338645727,28779.3601503044,0.0,1.0
2024-06-13,93.65,93.86,93.2547,93.86,48393,91.0878763915909,91.2921311064039,90.703391206993,91.2921311064039,49754.2003341554,0.0,1.0
2024-06-14,93.5768,93.6899,93.16,93.48,26136,91.0166790338561,91.1266847874054,90.6112820570273,90.9225273367423,26871.1545044425,0.0,1.0
2024-06-17,94.23,94.38,93.465,93.52,45497,91.6520084610743,91.7979046859407,90.9079377142557,90.9614329967067,46776.7415246641,0.0,1.0
2024-06-18,94.4399,94.6,94.25,94.25,26936,91.8561659117374,92.0118858157448,91.6714612910565,91.6714612910565,27693.6569380036,0.0,1.0
2024-06-20,94.8026,94.91,94.38,94.38,30316,92.2089429834643,92.3134046804687,91.7979046859407,91.7979046859407,31168.7297197995,0.0,1.0
2024-06-21,94.87,94.998,94.6807,94.91,17760,92.2744990205043,92.3989971323903,92.0903779847229,92.3134046804687,18259.5540250574,0.0,1.0
2024-06-24,94.85,95.3999,94.6344,94.73,51690,92.7202411667161,93.2577937298957,92.5094822421453,92.6029356428363,52877.3053036446,0.47828,1.0
2024-06-25,94.31,94.98,94.171,94.98,78858,92.1923663092567,92.8473221509193,92.0564874107625,92.8473221509193,80669.3469072316,0.0,1.0
2024-06-26,94.36,94.46,94.03,94.08,28624,92.2412436108733,92.3389982141065,91.9186534202037,91.9675307218203,29281.4855293388,0.0,1.0
2024-06-27,94.51,94.51,94.0672,94.43,31399,92.3878755157232,92.3878755157232,91.9550181326064,92.3096718331366,32120.2265279384,0.0,1.0
2024-06-28,94.5,95.0813,94.13,94.6,83269,92.3781000553998,92.9463475639946,92.0164080234369,92.4758546586331,85181.6663828435,0.0,1.0
2024-07-01,94.19,94.8649,94.055,94.53,31950,92.0750607853768,92.7348066025979,91.943092071012,92.4074264363698,32683.8828487414,0.0,1.0
2024-07-02,94.67,94.67,94.1364,94.18,35472,92.5442828808963,92.5442828808963,92.0226643180438,92.0652853250535,36286.7822350722,0.0,1.0
2024-07-03,94.8,95.0045,94.65,94.85,19832,92.6713638650995,92.8712720287115,92.5247319602497,92.7202411667161,20287.5356699919,0.0,1.0
2024-07-05,95.05,95.0943,94.61,95.0,41886,92.9157503731826,92.9590556624149,92.4856301189564,92.866873071566,42848.1100783218,0.0,1.0
2024-07-08,95.06,95.47,94.8401,95.29,43194,92.9255258335059,93.3263197067621,92.7105634609961,93.1503614209423,44186.1544841482,0.0,1.0
2024-07-09,95.1,95.43,94.87,95.13,39054,92.9646276747992,93.2872178654689,92.7397920873628,92.9939540557692,39951.0598051564,0.0,1.0
2024-07-10,95.76,95.785,95.0133,95.03,64584,93.6098080561385,93.6342467069468,92.879874433796,92.896199452536,66067.4769922728,0.0,1.0
2024-07-11,96.09,96.3285,95.8476,95.97,55509,93.9323982468082,94.1655429755194,93.6954410885708,93.8150927229283,56784.0266995551,0.0,1.0
2024-07-12,96.72,97.1584,96.1933,96.28,36232,94.5482522471775,94.976808427752,94.0333787519481,94.1181319929513,37064.2392292832,0.0,1.0
2024-07-15,96.925,97.405,96.86,96.95,44157,94.7486491838056,95.2178712793251,94.685108691704,94.7730878346139,45171.274333392,0.0,1.0
2024-07-16,98.22,98.2243,97.07,97.27,66011,96.0145712956759,96.0187747436149,94.8903933584938,95.0859025649602,67527.254795877,0.0,1.0
2024-07-17,98.3219,98.57,97.84,97.84,69929,96.1141832363706,96.3567124069922,95.6431038033896,95.6431038033896,71535.2501949808,0.0,1.0
2024-07-18,97.48,98.8496,97.22,98.22,41011,95.29118723175,96.6300342776323,95.0370252633436,96.0145712956759,41953.0115652499,0.0,1.0
2024-07-19,96.625,97.36,96.5,97.36,23255,94.4553853741059,95.1738817078701,94.3331921200644,95.1738817078701,23789.1610531293,0.0,1.0
2024-07-22,97.14,97.145,96.54,97.06,35994,94.958821580757,94.9637093109187,94.3722939613577,94.8806178981705,36820.7724337277,0.0,1.0
2024-07-23,96.75,97.14,96.71,97.14,40376,94.5775786281474,94.958821580757,94.5384767868542,94.958821580757,41303.425787192,0.0,1.0
2024-07-24,95.852,96.44,95.71,96.26,25067,93.6997422911131,94.2745393581244,93.5609307545219,94.0985810723046,25642.7822024851,0.0,1.0
2024-07-25,95.74,96.92,95.73,95.8,125217,93.5902571354919,94.7437614536439,93.5804816751685,93.6489098974318,128093.200584377,0.0,1.0
2024-07-26,97.22,97.5807,96.63,96.63,49833,95.0370252633436,95.3896261172059,94.4602731042676,94.4602731042676,50977.6505164736,0.0,1.0
2024-07-29,97.255,97.5125,96.99,97.49,122336,95.0712393744753,95.3229574778008,94.8121896759072,95.3009626920733,125146.02479448,0.0,1.0
2024-07-30,97.5,97.72,97.12,97.34,23837,95.3107381523967,95.5257982795098,94.9392706601104,95.1543307872235,24384.5294355383,0.0,1.0
2024-07-31,98.25,98.79,98.01,98.3,38714,96.0438976766459,96.5717725341053,95.8092866288861,96.0927749782625,39603.2500972198,0.0,1.0
2024-08-01,97.27,98.6183,96.78,98.48,28278,95.0859025649602,96.4039278803538,94.6069050091174,96.2687332640823,28927.5380030269,0.0,1.0
2024-08-02,95.54,96.48,94.825,96.48,39087,93.3947479290254,94.3136411994177,92.6958025159078,94.3136411994177,39984.8178062208,0.0,1.0
2024-08-05,93.07,93.9974,92.83,93.16,50824,90.9802092291647,91.8867854195496,90.7455981814049,91.0681883720746,51991.4135181356,0.0,1.0
2024-08-06,93.8231,94.87,93.225,93.5,88454,91.7163991461141,92.7397920873628,91.1317288641762,91.4005540230676,90485.7644288755,0.0,1.0
2024-08-07,93.24,95.055,93.24,94.61,43211,91.1463920546612,92.9206381033443,91.1463920546612,92.4856301189564,44203.544969545,0.0,1.0
2024-08-08,94.985,95.02,93.725,93.78,180509,92.852209881081,92.8864239922126,91.6205018803423,91.6742669121206,184655.242852691,0.0,1.0
2024-08-09,95.14,95.2448,94.455,94.9,50965,93.0037295160925,93.1061763402809,92.3341104839449,92.7691184683327,52135.6522499564,0.0,1.0
2024-08-12,94.62,95.19,94.4664,95.17,41768,92.4954055792797,93.0526068177091,92.3452545087135,93.0330558970625,42727.3996502733,0.0,1.0
2024-08-13,96.13,96.13,95.12,95.15,98037,93.9715000881014,93.9715000881014,92.9841785954459,93.0135049764158,100288.88334404,0.0,1.0
2024-08-14,96.43,96.57,96.0,96.16,27190,94.2647638978011,94.4016203423276,93.8444191038982,94.0008264690714,27814.54693763,0.0,1.0
2024-08-15,97.75,97.7856,97.2,97.5,52425,95.5551246604797,95.5899252992308,95.017474342697,95.3107381523967,53629.188054625,0.0,1.0
2024-08-16,98.05,98.1599,97.35,97.35,20842,95.8483884701794,95.9558207791327,95.1641062475468,95.1641062475468,21320.7350965092,0.0,1.0
2024-08-19,98.88,98.88,98.15,98.23,22332,96.6597516770152,96.6597516770152,95.9461430734126,96.0243467559992,22844.9599930546,0.0,1.0
2024-08-20,98.63,98.948,98.5509,98.62,27357,96.4153651689321,96.7262248072138,96.3380412777746,96.4055897086088,27985.3828824106,0.0,1.0
2024-08-21,99.02,99.14,98.7,99.14,25139,96.7966081215417,96.9139136454216,96.4837933911954,96.9139136454216,25716.4360229894,0.0,1.0
2024-08-22,98.72,99.2884,98.3769,99.27,30767,96.503344311842,97.0589814766197,96.1679482681488,97.0409946296248,31473.7096590681,0.0,1.0
2024-08-23,99.7,99.76,99.01,99.16,39958,97.4613394235277,97.5199921854676,96.7868326612184,96.9334645660682,40875.8244403759,0.0,1.0
2024-08-26,99.91,100.16,99.6228,99.82,43861,97.6666240903174,97.9110105984005,97.3858728698316,97.5786449474075,44868.4752935414,0.0,1.0
2024-08-27,99.97,100.0193,99.6697,99.86,28999,97.7252768522574,97.7734698716514,97.431719778748,97.6177467887008,29665.0991777982,0.0,1.0
2024-08-28,99.54,100.22,99.14,99.89,31468,97.3049320583545,97.9696633603404,96.9139136454216,97.6470731696708,32190.8114392549,0.0,1.0
2024-08-29,100.0,100.5,99.5404,100.17,25633,97.7546032332273,98.2433762493935,97.3053230767674,97.9207860587238,26221.7830692266,0.0,1.0
2024-08-30,100.85,101.01,99.76,100.3,21227,98.5855173607098,98.7419247258829,97.5199921854676,98.047867042927,21714.5784422608,0.0,1.0
2024-09-03,99.69,100.43,99.3266,100.37,48891,97.4515639632043,98.1749480271302,97.0963237350548,98.1162952651903,50014.0130315436,0.0,1.0
2024-09-04,99.67,100.22,99.39,99.67,48458,97.4320130425577,97.9696633603404,97.1583001535047,97.4320130425577,49571.0671387891,0.0,1.0
2024-09-05,99.14,99.93,98.62,99.93,27421,96.9139136454216,97.6861750109641,96.4055897086088,97.6861750109641,28050.852945081,0.0,1.0
2024-09-06,97.86,99.33,97.775,99.22,27671,95.6626547240363,97.0996473915647,95.579563311288,96.9921173280082,28306.5953773873,0.0,1.0
2024-09-09,98.98,99.28,98.45,98.47,20876,96.7575062802484,97.0507700899481,96.2394068831123,96.258957803759,21355.5160673028,0.0,1.0
2024-09-10,99.11,99.29,98.3765,99.29,28510,96.8845872644516,97.0605455502714,96.1675572497359,97.0605455502714,29164.8669802071,0.0,1.0
2024-09-11,99.24,99.33,97.2711,99.0,58881,97.0116682486548,97.0996473915647,95.0869778655958,96.7770572008951,60233.4806265021,0.0,1.0
2024-09-12,99.79,99.82,98.9398,99.39,46288,97.5493185664376,97.5786449474075,96.7182089297487,97.1583001535047,47351.2228263706,0.0,1.0
2024-09-13,100.34,100.96,99.79,99.92,16431,98.0869688842203,98.6930474242663,97.5493185664376,97.6763995506408,16808.4156208973,0.0,1.0
2024-09-16,101.06,101.12,100.56,100.56,30516,98.7908020274996,98.8494547894395,98.3020290113334,98.3020290113334,31216.9442570326,0.0,1.0
2024-09-17,100.99,101.5,100.5741,101.28,35073,98.7223738052363,99.2209222817257,98.3158124103893,99.0058621546127,35878.6173131113,0.0,1.0
2024-09-18,100.62,101.45,100.54,101.0,38824,98.3606817732734,99.1720449801091,98.2824780906868,98.7321492655596,39715.7767674346,0.0,1.0
2024-09-19,101.93,102.24,99.0,102.01,44977,99.6412670756286,99.9443063456516,96.7770572008951,99.7194707582152,46010.1095113566,0.0,1.0
2024-09-20,101.62,101.74,101.127,101.5,48529,99.3382278056056,99.4555333294855,98.8562976116658,99.2209222817257,49643.6979895641,0.0,1.0
2024-09-23,101.58,101.62,101.13,101.4,58515,99.7740569286607,99.813345787463,99.3320572671338,99.5972570640499,59574.140643093,0.48584,1.0
2024-09-24,101.54,101.73,101.47,101.66,95728,99.7347680698583,99.9213901491696,99.6660125669541,99.8526346462654,97460.7081172692,0.0,1.0
2024-09-25,101.08,101.74,101.0,101.74,35415,99.2829461936308,99.9312123638702,99.204368476026,99.9312123638702,36056.0230859633,0.0,1.0
2024-09-26,101.81,101.8599,101.48,101.71,59762,99.9999678667744,100.04898071813,99.6758347816547,99.9017457197684,60843.7117510472,0.0,1.0
2024-09-27,102.03,102.51,101.93,102.07,80962,100.216056590188,100.687522895816,100.117834443182,100.25534544899,82427.4386865944,0.0,1.0
2024-09-30,102.32,102.3228,101.33,102.05,60710,100.500900816505,100.503651036621,99.5285015611457,100.235701019589,61808.8708611838,0.0,1.0
2024-10-01,101.72,102.09,101.31,102.09,51201,99.911567934469,100.274989878391,99.5088571317445,100.274989878391,52127.7548503291,0.0,1.0
2024-10-02,101.59,101.905,101.49,101.55,39159,99.7838791433612,100.09327890643,99.6856569963553,99.7445902845589,39867.7907108072,0.0,1.0
2024-10-03,101.22,101.4225,100.88,101.34,31050,99.4204571994392,99.6193570471263,99.0865018996189,99.5383237758463,31612.0151579601,0.0,1.0
2024-10-04,102.25,102.25,101.39,101.87,31425,100.432145313601,100.432145313601,99.5874348493493,100.058901154978,31993.8027806407,0.0,1.0
2024-10-07,101.49,102.1199,101.238,102.05,27257,99.6856569963553,100.304358300346,99.4381371859002,100.235701019589,27750.360617086,0.0,1.0
2024-10-08,101.93,102.05,101.43,101.64,41327,100.117834443182,100.235701019589,99.6267237081517,99.8329902168642,42075.0322200648,0.0,1.0
2024-10-09,102.82,102.8928,101.94,101.94,39360,100.992011551535,101.063517274555,100.127656657882,100.127656657882,40072.4288765638,0.0,1.0
2024-10-10,102.38,102.71,102.17,102.68,99598,100.559834104708,100.883967189828,100.353567595996,100.854500545726,101400.756383334,0.0,1.0
2024-10-11,103.21,103.31,102.36,102.61,238224,101.375077924858,101.473300071864,100.540189675307,100.785745042822,242535.932334618,0.0,1.0
2024-10-14,103.76,103.912547,103.18,103.39,85573,101.915299733391,102.065134671984,101.345611280756,101.551877789469,87121.8992950762,0.0,1.0
2024-10-15,103.55,104.1614,103.37,103.95,38771,101.709033224678,102.309563431473,101.532233360067,102.101921812702,39472.7677838736,0.0,1.0
2024-10-16,104.09,104.27,103.47,103.69,25196,102.23943281851,102.416232683121,101.630455507073,101.846544230487,25652.0558428331,0.0,1.0
2024-10-17,104.08,104.65,104.069,104.65,39771,102.22961060381,102.789476841744,102.218806167639,102.789476841744,40490.8681110219,0.0,1.0
2024-10-18,104.26,104.37,103.76,104.24,29120,102.406410468421,102.514454830127,101.915299733391,102.386766039019,29647.0815265635,0.0,1.0
2024-10-21,103.55,104.22,103.2701,104.22,45050,101.709033224678,102.367121609618,101.434109435208,102.367121609618,45865.4197380389,0.0,1.0
2024-10-22,103.58,103.69,103.1685,103.2,16749,101.73849986878,101.846544230487,101.33431573385,101.365255710157,17052.1623794098,0.0,1.0
2024-10-23,103.13,103.41,102.625,103.28,35869,101.296500207253,101.57152221887,100.800478364873,101.443833427762,36518.2406344887,0.0,1.0
2024-10-24,103.1139,103.3999,102.6564,103.39,37555,101.280686441585,101.561601782022,100.831320119033,101.551877789469,38234.7577860611,0.0,1.0
2024-10-25,102.54,103.6699,102.48,103.4,110157,100.716989539918,101.826801578938,100.658056251714,101.561700004169,112150.877737695,0.0,1.0
2024-10-28,103.17,103.2999,102.92,102.92,35470,101.335789066056,101.463379635016,101.090233698541,101.090233698541,36112.0186039562,0.0,1.0
2024-10-29,102.71,102.9638,102.47,102.74,25225,100.883967189828,101.133254998929,100.648234037014,100.91343383393,25681.5807523203,0.0,1.0
2024-10-30,102.3,102.7726,102.1983,102.31,25360,100.481256387104,100.945454253854,100.381364463599,100.491078601804,25819.0242964852,0.0,1.0
2024-10-31,101.69,102.3181,101.64,102.2,26956,99.8821012903672,100.499034595712,99.8329902168642,100.383034240098,27443.9124186143,0.0,1.0
2024-11-01,101.97,102.6294,101.8504,102.27,26253,100.157123301984,100.804800139341,100.039649614165,100.451789743002,26728.1878886289,0.0,1.0
2024-11-04,101.63,102.07,101.4003,101.98,195361,99.8231680021636,100.25534544899,99.5975517304909,100.166945516685,198897.098012053,0.0,1.0
2024-11-05,102.77,102.77,101.83,101.83,35406,100.942900478032,100.942900478032,100.019612296176,100.019612296176,36046.8601830188,0.0,1.0
2024-11-06,105.445,105.5938,104.73,105.52,47114,103.570342910441,103.716497465186,102.868054559349,103.644009520696,47966.7788132734,0.0,1.0
2024-11-07,105.35,105.72,105.21,105.72,217040,103.477031870786,103.840453814708,103.339520864977,103.840453814708,220968.495004304,0.0,1.0
2024-11-08,106.01,106.2399,105.45,105.58,58675,104.125298041025,104.351110756992,103.575254017792,103.702942808899,59737.0366954368,0.0,1.0
2024-11-11,106.69,106.97,106.39,106.47,115850,104.793208640666,105.068230652282,104.498542199648,104.577119917252,117946.92290015,0.0,1.0
2024-11-12,105.85,106.7,105.6,106.7,52206,103.968142605815,104.803030855366,103.7225872383,104.803030855366,53150.9456791135,0.0,1.0
2024-11-13,106.08,106.24,105.6002,106.05,43398,104.194053543929,104.351208979139,103.722783682595,104.164586899827,44183.5179975896,0.0,1.0
2024-11-14,105.42,106.29,105.2688,106.27,89651,103.54578737369,104.400320052642,103.397275487417,104.38067562324,91273.7124291877,0.0,1.0
2024-11-15,104.61,105.14,104.49,105.01,56060,102.750187982941,103.270765362073,102.632321406534,103.143076570965,57074.7043399438,0.0,1.0
2024-11-18,105.14,105.33,104.7,104.89,144338,103.270765362073,103.457387441384,102.838587915247,103.025209994558,146950.565019957,0.0,1.0
2024-11-19,104.94,104.99,104.21,104.58,61427,103.074321068061,103.123432141564,102.357299394918,102.72072133884,62538.8487957495,0.0,1.0
2024-11-20,104.64,104.7399,103.95,104.6,95052,102.779654627043,102.877778551902,102.101921812702,102.740365768241,96772.4722961171,0.0,1.0
2024-11-21,105.5,105.92,104.67,104.86,33660,103.624365091295,104.03689810872,102.809121271145,102.995743350456,34269.2570118175,0.0,1.0
2024-11-22,106.55,106.59,105.75,105.75,43474,104.655697634857,104.69498649366,103.869920458809,103.869920458809,44260.8936224529,0.0,1.0
2024-11-25,107.18,107.58,106.91,107.29,224580,105.274497160995,105.667385749019,105.009297364079,105.382541522701,228644.971471004,0.0,1.0
2024-11-26,107.3,107.3,106.6754,107.1,32486,105.392363737402,105.392363737402,104.778868207203,105.19591944339,33074.0072277453,0.0,1.0
2024-11-27,107.22,107.4937,107.0501,107.37,45495,105.313786019797,105.582620036152,105.146906592034,105.461119240306,46318.4743836199,0.0,1.0
2024-11-29,107.72,107.9,107.3,107.3,8196,105.804896754827,105.981696619438,105.392363737402,105.392363737402,8344.3502813089,0.0,1.0
2024-12-02,107.3,107.75,107.0972,107.75,34694,105.392363737402,105.834363398929,105.193169223274,105.834363398929,35321.9727500892,0.0,1.0
2024-12-03,106.7,107.33,106.7,107.33,23896,104.803030855366,105.421830381504,104.803030855366,105.421830381504,24328.52541754,0.0,1.0
2024-12-04,106.95,107.02,106.4575,107.02,27952,105.048586222881,105.117341725785,104.564842148877,105.117341725785,28457.9403444542,0.0,1.0
2024-12-05,106.81,107.13,106.7752,106.93,30737,104.911075217073,105.225386087492,104.876893909915,105.02894179348,31293.3497555626,0.0,1.0
2024-12-06,106.96,107.03,106.69,107.03,41071,105.058408437582,105.127163940486,104.793208640666,105.127163940486,41814.3985363149,0.0,1.0
2024-12-09,105.9967,107.05,105.9696,107.05,38362,104.112234495473,105.146808369887,104.085616293635,105.146808369887,39056.3647500699,0.0,1.0
2024-12-10,105.85,106.22,105.5,106.15,31200,103.968142605815,104.331564549737,103.624365091295,104.262809046833,31764.7302070325,0.0,1.0
2024-12-11,105.95,106.29,105.8736,106.29,26967,104.066364752821,104.400320052642,103.991323032509,104.400320052642,27455.111522213,0.0,1.0
2024-12-12,105.5,105.87,105.3801,105.83,50523,103.624365091295,103.987787035217,103.506596737034,103.948498176414,51437.4828285222,0.0,1.0
2024-12-13,105.43,105.66,105.18,105.66,35738,103.55560958839,103.781520526504,103.310054220875,103.781520526504,36384.8694916323,0.0,1.0
2024-12-16,105.33,105.61,105.1811,105.39,32126,103.457387441384,103.732409453001,103.311134664493,103.516320729588,32707.491109972,0.0,1.0
2024-12-17,104.84,105.305,104.55,105.0,74751,102.976098921055,103.432831904633,102.691254694738,103.133254356265,76104.0175546758,0.0,1.0
2024-12-18,102.2,104.9699,101.8,104.74,447120,100.383034240098,103.103689490016,99.9901456520738,102.877876774049,455213.018274625,0.0,1.0
2024-12-19,101.88,103.01,101.82,102.78,79455,100.068723369679,101.178633630846,100.009790081475,100.952722692732,80893.1614935817,0.0,1.0
2024-12-20,102.65,103.6479,101.73,101.73,488227,100.825033901624,101.805192706597,99.9213901491696,99.9213901491696,497064.068422721,0.0,1.0
2024-12-23,102.8,102.8,101.77,102.37,31084,101.435130945537,101.435130945537,100.418806189955,101.010840028158,31502.2534127324,0.47114,1.0
2024-12-24,103.76,103.76,102.84,102.92,20394,102.382385086663,102.382385086663,101.474599868084,101.553537713178,20668.4132061273,0.0,1.0
2024-12-26,103.96,104.12,103.46,103.46,75138,102.579729699398,102.737605389585,102.086368167561,102.086368167561,76149.0257664994,0.0,1.0
2024-12-27,103.36,103.89,102.795,103.58,45534,101.987695861194,102.51065908494,101.430197330219,102.204774935202,46146.6866199766,0.0,1.0
2024-12-30,102.15,102.53,101.515,102.42,67032,100.79376095415,101.168715718346,100.167191808718,101.060176181342,67933.9547922492,0.0,1.0
2024-12-31,102.28,102.6699,101.82,102.47,64414,100.922034952428,101.306758274954,100.468142343138,101.109512334525,65280.7280699952,0.0,1.0
2025-01-02,101.96,102.9821,101.45,102.82,44674,100.606283572052,101.614813215432,100.103054809579,101.454865406811,45275.114816639,0.0,1.0
2025-01-03,102.7,102.87,101.928,102.42,53838,101.33645863917,101.504201559994,100.574708434015,101.060176181342,54562.421800112,0.0,1.0
2025-01-06,102.51,103.4692,102.355,103.18,46714,101.148981257072,102.095446019747,100.996039182203,101.810085709733,47342.5642106029,0.0,1.0
2025-01-07,102.18,103.08,101.91,102.96,39503,100.82336264606,101.711413403366,100.556947418869,101.593006635725,40034.5359851746,0.0,1.0
2025-01-08,102.22,102.22,101.45,102.02,27000,100.862831568607,100.862831568607,100.103054809579,100.665486955873,27363.3008024635,0.0,1.0
2025-01-10,100.56,101.61,100.39,101.45,105255,99.2248712829109,100.260930499767,99.0571283620865,100.103054809579,106671.26762827,0.0,1.0
2025-01-13,101.38,101.38,100.32,100.32,33679,100.033984195122,100.033984195122,98.9880577476294,98.9880577476294,34132.1706565247,0.0,1.0
2025-01-14,101.89,101.89,101.0679,101.84,50500,100.537212957595,100.537212957595,99.7260279269501,100.487876804412,51179.5070564595,0.0,1.0
2025-01-15,103.21,103.4099,102.8573,103.13,24229,101.839687401643,102.036933342071,101.491670177086,101.760749556549,24555.0153756624,0.0,1.0
2025-01-16,103.53,103.629,102.915,103.18,111958,102.155438782018,102.253124365322,101.54860409786,101.810085709733,113464.460416378,0.0,1.0
2025-01-17,104.44,104.6,103.89,104.38,108986,103.05335676996,103.211232460148,102.51065908494,102.99415338614,110452.470416936,0.0,1.0
2025-01-21,105.67,105.67,104.987,105.01,57137,104.267026138278,104.267026138278,103.593094285789,103.615788916254,57905.8117759386,0.0,1.0
2025-01-22,105.44,105.91,105.394,105.91,110828,104.040079833633,104.503839673559,103.994690572704,104.503839673559,112319.255605015,0.0,1.0
2025-01-23,106.53,106.53,105.66,105.69,41119,105.115607973036,105.115607973036,104.257158907641,104.286760599551,41672.2802109811,0.0,1.0
2025-01-24,106.43,106.6842,106.25,106.45,56979,105.016935666669,105.267760669454,104.839325515208,105.036670127942,57745.685793465,0.0,1.0
2025-01-27,107.12,107.2,105.68,105.68,61765,105.697774580603,105.776712425697,104.276893368914,104.276893368914,62596.084224598,0.0,1.0
2025-01-28,106.53,107.13,106.465,107.13,58045,105.115607973036,105.707641811239,105.051470973897,105.707641811239,58826.0294473698,0.0,1.0
2025-01-29,106.3,106.9,106.09,106.61,44780,104.888661668391,105.480695506595,104.68144982502,105.19454581813,45382.5411086783,0.0,1.0
2025-01-30,107.09,107.34,106.495,106.76,60515,105.668172888693,105.914853654611,105.081072665807,105.342554277681,61329.2647430024,0.0,1.0
2025-01-31,106.41,107.46,106.277,107.19,70779,104.997201205395,106.033260422251,104.865967037927,105.76684519506,71731.37287028,0.0,1.0
2025-02-03,105.889,106.25,104.69,104.82,136268,104.483118489222,104.839325515208,103.300037535878,103.428311534156,138101.565694447,0.0,1.0
2025-02-04,105.98,106.085,105.59,105.69,56320,104.572910288016,104.676516209702,104.188088293184,104.286760599551,57077.8185627681,0.0,1.0
2025-02-05,106.49,106.5099,105.66,106.15,50399,105.076139050489,105.095774839456,104.257158907641,104.74065320884,51077.1480423464,0.0,1.0
2025-02-06,106.55,106.82,106.04,106.82,57408,105.135342434309,105.401757661501,104.632113671836,105.401757661501,58180.458239549,0.0,1.0
2025-02-07,105.77,106.74,105.56,106.74,79416,104.365698444645,105.322819816407,104.158486601274,105.322819816407,80484.5887603121,0.0,1.0
2025-02-10,106.22,106.26,105.65,106.26,67013,104.809723823297,104.849192745844,104.247291677004,104.849192745844,67914.6991361291,0.0,1.0
2025-02-11,106.61,106.784,105.87,105.87,79606,105.19454581813,105.366235631209,104.464370751012,104.464370751012,80677.1453215146,0.0,1.0
2025-02-12,106.77,107.21,105.99,106.0,73105,105.352421508317,105.786579656333,104.582777518653,104.592644749289,74088.670561633,0.0,1.0
2025-02-13,107.48,107.54,106.879,107.06,41495,106.052994883525,106.112198267345,105.459974322258,105.638571196782,42053.3395110451,0.0,1.0
2025-02-14,107.32,107.8068,107.1918,107.65,45917,105.895119193337,106.375455980733,105.768621296574,106.220737804349,46534.8401091375,0.0,1.0
2025-02-18,107.92,107.92,107.2685,107.48,72178,106.487153031541,106.487153031541,105.844302955558,106.052994883525,73149.1972340814,0.0,1.0
2025-02-19,108.28,108.28,107.5598,107.69,83183,106.842373334463,106.842373334463,106.131735384006,106.260206726896,84302.2759500485,0.0,1.0
2025-02-20,108.06,108.105,107.3,108.1,90120,106.625294260455,106.66969679832,105.875384732064,106.664763183002,91332.617345111,0.0,1.0
2025-02-21,106.88,108.05,106.6908,108.05,48348,105.460961045321,106.615427029818,105.274273041674,106.615427029818,48998.5506369446,0.0,1.0
2025-02-24,107.11,107.5084,106.7701,107.15,176302,105.687907349966,106.081017818533,105.352520180624,105.727376272513,178674.246595404,0.0,1.0
2025-02-25,107.1,107.4985,106.51,107.23,59976,105.678040119329,106.071249260203,105.095873511762,105.806314117607,60783.0121825388,0.0,1.0
2025-02-26,106.71,107.51,106.35,107.4,88792,105.293218124497,106.082596575435,104.937997821575,105.974057038431,89986.748327864,0.0,1.0
2025-02-27,106.26,107.44,106.13,106.89,87139,104.849192745844,106.013525960978,104.720918747567,105.470828275958,88311.5062454024,0.0,1.0
2025-02-28,107.86,107.87,106.0001,106.57,60062,106.42794964772,106.437816878357,104.592743421596,105.155076895583,60870.1693628727,0.0,1.0
2025-03-03,106.94,108.4381,106.26,108.0,61402,105.520164429142,106.99837425083,104.849192745844,106.566090876635,62228.1998471426,0.0,1.0
2025-03-04,104.75,106.38,104.42,106.38,228064,103.359240919699,104.967599513485,103.033622308687,104.967599513485,231132.734600481,0.0,1.0
2025-03-05,105.86,106.0823,104.4355,104.79,55974,104.454503520375,104.67385205743,103.048916516174,103.398709842246,56727.1629302626,0.0,1.0
2025-03-06,104.85,105.44,104.165,104.91,70965,103.457913226066,104.040079833633,102.78200792745,103.517116609886,71919.8756091413,0.0,1.0
2025-03-07,105.77,105.77,104.11,104.38,72718,104.365698444645,104.365698444645,102.727738158948,102.99415338614,73696.4632501307,0.0,1.0
2025-03-10,104.06,105.06,103.05,104.52,151480,102.678402005765,103.665125069437,101.681811711455,103.132294615054,153518.252057672,0.0,1.0
2025-03-11,102.47,103.57,101.7772,103.51,106799,101.109512334525,102.194907704565,100.425910596013,102.135704320745,108236.043051937,0.0,1.0
2025-03-12,102.19,102.9099,101.43,102.87,83188,100.833229876697,101.543571810235,100.083320348306,101.504201559994,84307.343227975,0.0,1.0
2025-03-13,101.43,102.59,101.11,102.29,51529,100.083320348306,101.227919102166,99.7675689679308,100.931902183064,52222.3528537087,0.0,1.0
2025-03-14,102.95,102.97,101.93,101.95,66070,101.583139405088,101.602873866362,100.576681880142,100.596416341416,66959.0105192133,0.0,1.0
2025-03-17,104.09,104.36,102.95,102.95,69846,102.708003697675,102.974418924867,101.583139405088,101.583139405088,70785.8188092169,0.0,1.0
2025-03-18,103.5,103.97,103.14,103.97,55422,102.125837090108,102.589596930034,101.770616787186,102.589596930034,56167.7354471899,0.0,1.0
2025-03-19,104.18,104.5124,103.4,103.72,54274,102.796808773405,103.12479551977,102.027164783741,102.342916164116,55004.2884352927,0.0,1.0
2025-03-20,103.93,104.4299,103.4501,103.61,36461,102.550128007487,103.043390867017,102.076599609231,102.234376627112,36951.6040947637,0.0,1.0
2025-03-21,103.71,103.73,102.7,103.13,41588,102.333048933479,102.352783394753,101.33645863917,101.760749556549,42147.590880476,0.0,1.0
2025-03-24,104.59,104.825,103.87,104.08,58719,103.725226371246,103.958283338425,103.01117949308,103.219443165879,59208.5495964025,0.53091,1.0
2025-03-25,104.59,104.79,104.1504,104.76,70819,103.725226371246,103.923572726292,103.289261082855,103.893820773035,71409.4292114585,0.0,1.0
2025-03-26,104.16,105.0393,103.7981,104.71,37971,103.298781707897,104.170811457856,102.939873978441,103.844234184273,38287.5702366356,0.0,1.0
2025-03-27,103.83,104.4152,103.5,103.89,92757,102.971510222071,103.551871656936,102.644238736246,103.031014128585,93530.3297895663,0.0,1.0
2025-03-28,102.17,103.66,101.9107,103.66,70702,101.32523547519,102.802915820282,101.068079425873,102.802915820282,71291.4537639416,0.0,1.0
2025-03-31,103.09,103.1456,101.0301,101.29,69772,102.237628708401,102.292768995104,100.194760424606,100.452511512989,70353.7002067514,0.0,1.0
2025-04-01,102.93,103.2199,101.8989,102.71,37379,102.078951624365,102.366454666004,101.056376990926,101.860770633814,37690.6346389403,0.0,1.0
2025-04-02,103.49,103.694639,102.13,102.13,52541,102.634321418493,102.837268417244,101.285566204181,101.285566204181,52979.0426326165,0.0,1.0
2025-04-03,99.23,101.24,99.0981,100.77,96278,98.4095440560159,100.402924924227,98.2787346348631,99.9368109898692,97080.6849238316,0.0,1.0
2025-04-04,93.35,97.3445,93.0899,97.24,192580,92.5781612176669,96.5396337938208,92.3202117829297,96.4359978233093,194185.569939462,0.0,1.0
2025-04-07,92.93,96.5201,89.1616,90.29,178887,92.1616338720705,95.7220501183217,88.4243918502959,89.5434619854648,180378.409231283,0.0,1.0
2025-04-08,91.62,95.9492,90.0788,95.61,232109,90.86246524652,95.1558704478432,89.3340082345364,94.8194750296854,234044.12946868,0.0,1.0
2025-04-09,98.75,99.07,90.2101,90.4,83357,97.9335128039058,98.2508669719792,89.464222616624,89.6525524807401,84051.9605018366,0.0,1.0
2025-04-10,95.35,97.11,93.125,97.11,86312,94.5616247681257,96.3070726925295,92.3550215682402,96.3070726925295,87031.5968045218,0.0,1.0
2025-04-11,96.55,97.0705,94.4774,95.28,99347,95.751702898401,96.2678992874079,93.6962396210605,94.4922035438597,100175.271662559,0.0,1.0
2025-04-14,97.86,98.48,96.935,98.11,55182,97.0508715239516,97.6657452245938,96.1335196318644,97.2988044677589,55642.061067605,0.0,1.0
2025-04-15,97.65,98.54,97.57,97.92,109255,96.8426078511534,97.7252491311076,96.763269309135,97.1103754304653,110165.87622669,0.0,1.0
2025-04-16,95.96,97.5485,95.23,97.09,53507,95.1665811510157,96.7419470759676,94.4426169550982,96.2872380570249,53953.0963275042,0.0,1.0
2025-04-17,96.36,97.3199,96.11,96.11,61196,95.5632738611074,96.5152371921502,95.3153409173001,95.3153409173001,61706.2007374353,0.0,1.0
2025-04-21,94.58,95.96,93.7,95.96,66025,93.7979913011991,95.1665811510157,92.9252673389972,95.1665811510157,66575.4608747167,0.0,1.0
2025-04-22,96.85,97.1199,95.4801,95.77,98492,96.0492224309698,96.3168908371043,94.6906490720831,94.9781521137221,99313.1433922394,0.0,1.0
2025-04-23,98.07,99.76,97.5801,98.83,51108,97.2591351967498,98.9351618968875,96.7732858000649,98.0128513459241,51534.0954848167,0.0,1.0
2025-04-24,99.73,99.78,97.645,98.02,103562,98.9054099436306,98.9549965323921,96.8376491922773,97.2095486079883,104425.412784664,0.0,1.0
2025-04-25,99.88,99.8999,98.72,99.61,80649,99.054169709915,99.0739051722421,97.9037608506489,98.7864021306031,81321.383477244,0.0,1.0
2025-04-28,100.09,100.52,99.15,100.1,96241,99.2624333827132,99.6888780460618,98.3302055139975,99.2723507004655,97043.3764489756,0.0,1.0
2025-04-29,100.76,100.869,99.61,99.61,89898,99.9268936721169,100.034992435617,98.7864021306031,98.7864021306031,90647.4938540748,0.0,1.0
2025-04-30,101.63,101.63,98.7228,99.92,146614,100.789700316567,100.789700316567,97.9065376996195,99.0938389809242,147836.344122464,0.0,1.0
2025-05-01,100.77,101.6095,100.6101,101.28,401089,99.9368109898692,100.769369815174,99.77823307901,100.442594195236,404432.942472992,0.0,1.0
2025-05-02,102.22,102.6525,101.81,101.93,80667,101.374822063952,101.803746056739,100.968212036108,101.087219849135,81339.5335460927,0.0,1.0
2025-05-05,102.03,102.53,101.63,101.7,50459,101.186393026658,101.682258914273,100.789700316567,100.859121540833,50879.6846691002,0.0,1.0
2025-05-06,101.05,101.62935,100.8005,101.14,36154,100.214495886933,100.789055690913,99.9670588090137,100.303751746704,36455.4216200609,0.0,1.0
2025-05-07,101.74,102.0329,101.0694,101.48,83833,100.898790811842,101.189269048806,100.233735483373,100.640940550282,84531.9289891725,0.0,1.0
2025-05-08,102.5,103.37,101.97,102.34,73576,101.652506961016,102.515313605466,101.126889120145,101.493829876979,74189.4147568067,0.0,1.0
2025-05-09,102.09,102.73,102.06,102.73,59725,101.245896933172,101.880605269319,101.216144979915,101.880605269319,60222.9367776215,0.0,1.0
2025-05-12,105.06,105.25,104.18,104.73,195828,104.191340305603,104.379769342897,103.318616343402,103.864068819778,197460.64902952,0.0,1.0
2025-05-13,105.0,105.37,104.5601,104.86,84228,104.13183639909,104.498777155925,103.695573591166,103.992993950558,84930.2221666887,0.0,1.0
2025-05-14,104.5414,105.18,104.3479,105.18,309144,103.677028206969,104.310348118631,103.485128108463,104.310348118631,311721.382455941,0.0,1.0
2025-05-15,105.75,105.75,104.52,104.54,54853,104.875635230512,104.875635230512,103.65580514698,103.675639782484,55310.3181425343,0.0,1.0
2025-05-16,106.59,106.59,105.6692,105.8,73369,105.708689921704,105.708689921704,104.795503303073,104.925221819273,73980.6889650453,0.0,1.0
2025-05-19,106.66,106.76,105.75,105.75,78880,105.778111145971,105.877284323493,104.875635230512,104.875635230512,79537.6350442656,0.0,1.0
2025-05-20,106.5,106.6899,105.93,106.25,45293,105.619434061934,105.80776392605,105.054146950053,105.371501118126,45670.6149094819,0.0,1.0
2025-05-21,104.56,106.082679,104.43,105.84,43594,103.695474417989,105.205563565763,103.566549287209,104.964891090282,43957.4500775826,0.0,1.0
2025-05-22,104.28,104.9,104.0,104.24,31467,103.417789520924,104.032663221567,103.14010462386,103.378120249915,31729.3453592536,0.0,1.0
2025-05-23,104.05,104.3118,103.38,103.38,163993,103.189691212622,103.449326591377,102.525230923218,102.525230923218,165360.235596023,0.0,1.0
2025-05-27,105.87,105.8737,104.99,105.12,66465,104.994643043539,104.998312451108,104.121919081337,104.250844212117,67019.1292243553,0.0,1.0
2025-05-28,105.27,106.0233,105.105,105.96,65486,104.399603978402,105.146675524682,104.235968235489,105.08389890331,66031.9671464095,0.0,1.0
2025-05-29,105.46,105.735,104.96,105.72,68132,104.588033015695,104.860759253883,104.09216712808,104.845883277255,68700.0272671899,0.0,1.0
2025-05-30,106.05,106.05,104.98,105.31,142749,105.173154763081,105.173154763081,104.112001763585,104.439273249411,143939.121005754,0.0,1.0
2025-06-02,106.12,106.12,104.96,105.54,232855,105.242575987347,105.242575987347,104.09216712808,104.667371557714,234796.348988748,0.0,1.0
2025-06-03,106.76,106.82,105.9348,106.05,52870,105.877284323493,105.936788230007,105.058907262574,105.173154763081,53310.7855576871,0.0,1.0
2025-06-04,106.56,106.9999,106.56,106.99,46970,105.678937968448,106.115200776371,105.678937968448,106.105382631796,47361.596323899,0.0,1.0
2025-06-05,106.12,106.93,105.75,106.87,96273,105.242575987347,106.045878725282,104.875635230512,105.986374818769,97075.6432380399,0.0,1.0
2025-06-06,107.22,107.4334,106.825,107.0,38127,106.333480940099,106.545116500933,105.941746888883,106.115299949549,38444.8708333256,0.0,1.0
2025-06-09,107.37,107.76,106.9543,107.07,44405,106.482240706383,106.869016098723,106.069977807421,106.184721173815,44775.2115129392,0.0,1.0
2025-06-10,108.22,108.2289,107.36,107.54,53627,107.325212715328,107.334039128128,106.472323388631,106.650835108172,54074.0967864968,0.0,1.0
2025-06-11,107.95,108.44,107.725,108.32,42712,107.057445136016,107.543393705879,106.83430548659,107.424385892851,43068.0967039896,0.0,1.0
2025-06-12,108.33,108.33,107.605,107.82,134086,107.434303210604,107.434303210604,106.715297673562,106.928520005237,135203.896203669,0.0,1.0
2025-06-13,106.94,107.9,106.88,107.24,66059,106.055796043035,107.007858547255,105.996292136521,106.353315575604,66609.7443380977,0.0,1.0
2025-06-16,107.91,108.3909,107.69,107.71,37337,107.017775865007,107.494699675715,106.799594874457,106.819429509961,37648.2844782932,0.0,1.0
2025-06-17,106.79,107.5999,106.61,107.5,39224,105.90703627675,106.710239841509,105.728524557209,106.611165837163,39551.016695947,0.0,1.0
2025-06-18,106.76,107.3422,106.6699,107.04,40288,105.877284323493,106.454670563032,105.787929290545,106.154969220558,40623.8874323453,0.0,1.0
2025-06-20,106.84,107.275,106.58,107.22,46822,105.956622865512,106.388026187737,105.698772603952,106.333480940099,47212.3624244753,0.0,1.0
2025-06-23,107.25,107.3022,105.99,106.46,33576,106.802629573689,106.854611832558,105.547885394082,106.01592488965,33716.6417566101,0.44306,1.0
2025-06-24,108.37,108.5336,107.8,107.8,54920,107.91795773334,108.080875310946,107.350335366375,107.350335366375,55150.0466188057,0.0,1.0
2025-06-25,107.99,108.37,107.75,108.37,67492,107.53954282203,107.91795773334,107.300543930676,107.91795773334,67774.7076911222,0.0,1.0
2025-06-26,108.96,108.96,108.195,108.33,55854,108.505496674584,108.505496674584,107.743687708394,107.878124584781,56087.9589192787,0.0,1.0
2025-06-27,109.5,109.8,108.8983,109.21,63262,109.04324418013,109.341992794322,108.444054042932,108.754453853078,63526.9892425145,0.0,1.0
2025-06-30,109.97,110.06,109.47,109.88,47251,109.511283675698,109.600908259955,109.013369318711,109.42165909144,47448.9230295919,0.0,1.0
2025-07-01,110.93,111.093,109.79,109.79,116281,110.467279241113,110.62959932149,109.332034507182,109.332034507182,116768.073031343,0.0,1.0
2025-07-02,111.18,111.18,110.5401,110.98,53135,110.716236419606,110.716236419606,110.079005625534,110.517070676811,53357.5696848188,0.0,1.0
2025-07-03,111.81,111.9887,111.4301,111.5,34085,111.34360850941,111.521563100597,110.965293180971,111.034901608078,34227.7738347048,0.0,1.0
2025-07-07,110.99,111.65,110.45,111.48,57719,110.527028963951,111.184275915174,109.989281458405,111.014985033798,57960.7709539485,0.0,1.0
2025-07-08,110.96,111.2299,110.8384,110.99,68470,110.497154102532,110.765928272433,110.376061330913,110.527028963951,68756.8042969706,0.0,1.0
2025-07-09,110.99,111.35,110.585,111.35,66387,110.527028963951,110.885527300982,110.123718334792,110.885527300982,66665.07911294,0.0,1.0
2025-07-10,111.55,111.8181,110.8401,111.14,54131,111.084693043776,111.351674721993,110.377754239726,110.676403271047,54357.741688321,0.0,1.0
2025-07-11,110.73,111.1,110.54,111.1,39189,110.268113498318,110.636570122488,110.078906042663,110.636570122488,39353.1532582735,0.0,1.0
2025-07-14,111.11,111.12,110.34,110.6,27221,110.646528409628,110.656486696768,109.879740299868,110.138655765501,27335.0221961127,0.0,1.0
2025-07-15,109.88,111.12,109.88,111.12,69011,109.42165909144,110.656486696768,109.42165909144,110.656486696768,69300.0704153389,0.0,1.0
2025-07-16,110.44,110.5299,109.3159,110.21,42385,109.979323171265,110.068848172652,108.859912113888,109.750282567051,42562.5405305552,0.0,1.0
2025-07-17,111.06,111.0999,110.25,110.25,50943,110.596736973929,110.636470539617,109.79011571561,109.79011571561,51156.3879261076,0.0,1.0
2025-07-18,110.75,111.38,110.4812,111.38,29103,110.288030072597,110.915402162401,110.020351314281,110.915402162401,29224.9054396779,0.0,1.0
2025-07-21,110.88,111.4199,110.8,111.02,49651,110.417487805414,110.955135728088,110.337821508296,110.55690382537,49858.9760500788,0.0,1.0
2025-07-22,111.3,111.3787,110.53,110.53,53678,110.835735865283,110.914107585073,110.068947755523,110.068947755523,53902.8441807039,0.0,1.0
2025-07-23,112.27,112.46,111.6263,111.88,54333,111.801689717837,111.990897173492,111.160674774653,111.413316519388,54560.5878175453,0.0,1.0
2025-07-24,111.98,112.5023,111.94,112.32,61171,111.512899390785,112.033020728094,111.473066242226,111.851481153536,61427.2305484154,0.0,1.0
2025-07-25,112.2,112.22,111.62,111.91,180557,111.731981707859,111.751898282139,111.154401053755,111.443191380807,181313.309675014,0.0,1.0
2025-07-28,111.94,112.25,111.6965,112.25,44347,111.473066242226,111.781773143558,111.230581950374,111.781773143558,44532.7588748031,0.0,1.0
2025-07-29,111.39,111.9133,111.23,111.89,135096,110.925360449541,111.446477615563,110.766027855305,111.423274806527,135661.8845232,0.0,1.0
2025-07-30,110.96,111.6,110.5,111.59,224418,110.497154102532,111.134484479475,110.039072894104,111.124526192335,225358.032813167,0.0,1.0
2025-07-31,109.79,111.1483,109.51,110.77,54435,109.332034507182,110.684668649373,109.05320246727,110.307946646877,54663.015070916,0.0,1.0
2025-08-01,108.47,109.0,108.0,109.0,89615,108.017540604737,108.545329823143,107.549501109169,108.545329823143,89990.3755962179,0.0,1.0
2025-08-04,109.65,109.65,108.83,108.83,44998,109.192618487226,109.192618487226,108.376038941768,108.376038941768,45186.4857566101,0.0,1.0
2025-08-05,109.71,110.07,109.39,109.86,48847,109.252368210065,109.610866547095,108.933703021593,109.401742517161,49051.6082882155,0.0,1.0
2025-08-06,109.98,110.0686,109.3652,109.73,105854,109.521241962837,109.609472386896,108.909006469486,109.272284784344,106297.396846087,0.0,1.0
2025-08-07,109.65,110.38,109.15,110.38,118234,109.192618487226,109.919573448427,108.694704130239,109.919573448427,118729.253676764,0.0,1.0
2025-08-08,110.45,110.57,109.91,109.91,64909,109.989281458405,110.108780904082,109.451533952859,109.451533952859,65180.8881278236,0.0,1.0
2025-08-11,110.25,110.8099,110.0,110.56,75777,109.79011571561,110.347680212564,109.541158537117,110.098822616942,76094.4115555948,0.0,1.0
2025-08-12,111.27,111.525,110.64,110.64,142727,110.805861003864,111.059797325927,110.17848891406,110.17848891406,143324.84893959,0.0,1.0
2025-08-13,112.25,112.27,111.6469,111.92,133424,111.781773143558,111.801689717837,111.18118884616,111.453149667947,133982.880918928,0.0,1.0
2025-08-14,112.17,112.21,111.29,111.74,82102,111.70210684644,111.741939994999,110.825777578143,111.273900499431,82445.9054533358,0.0,1.0
2025-08-15,112.26,112.945,112.01,112.56,104556,111.791731430698,112.47387409977,111.542774252204,112.09048004489,104993.959837506,0.0,1.0
2025-08-18,112.26,112.3899,112.098,112.18,60169,111.791731430698,111.921089580643,111.630407179034,111.71206513358,60421.033412362,0.0,1.0
2025-08-19,112.46,112.7611,111.9101,112.26,55783,111.990897173492,112.29074119927,111.443290963678,111.791731430698,56016.6615174228,0.0,1.0
2025-08-20,112.23,112.3999,111.6301,112.23,117502,111.761856569279,111.931047867783,111.164458923766,111.761856569279,117994.187505515,0.0,1.0
2025-08-21,111.79,111.9699,111.53,111.92,57734,111.32369193513,111.502841520774,111.064776469497,111.453149667947,57975.8337853266,0.0,1.0
2025-08-22,113.38,113.5796,112.18,112.18,35077,112.907059590348,113.105827001658,111.71206513358,111.71206513358,35223.9290831729,0.0,1.0
2025-08-25,112.53,113.25,112.52,113.25,68136,112.060605183471,112.777601857532,112.050646896331,112.777601857532,68421.4052516195,0.0,1.0
2025-08-26,112.81,113.0186,112.3401,112.5,32250,112.339437223383,112.547167093118,111.871497310687,112.030730322051,32385.0874627912,0.0,1.0
2025-08-27,113.12,113.2356,112.85,112.85,39759,112.648144124715,112.763261924051,112.379270371942,112.379270371942,39925.5408506392,0.0,1.0
2025-08-28,113.28,113.36,112.7501,113.36,56004,112.807476718951,112.887143016069,112.279787083416,112.887143016069,56238.587233059,0.0,1.0
2025-08-29,113.08,113.3984,112.73,113.17,41782,112.608310976156,112.925382838685,112.259770926265,112.697935560414,41957.0147091579,0.0,1.0
2025-09-02,112.5,112.5,111.76,112.14,52790,112.030730322051,112.030730322051,111.293817073711,111.672231985021,53011.124563124,0.0,1.0
2025-09-03,112.17,112.5264,111.59,112.45,82315,111.70210684644,112.0570202001,111.124526192335,111.980938886353,82659.7976589039,0.0,1.0
2025-09-04,112.77,112.809,111.804,112.19,48537,112.299604074824,112.338441394669,111.337633537126,111.72202342072,48740.3097730697,0.0,1.0
2025-09-05,112.49,113.2322,112.035,113.05,155015,112.020772034912,112.759876106423,111.567669970054,112.578436114737,155664.320404482,0.0,1.0
2025-09-08,112.4,112.41,111.825,112.41,55370,111.931147450654,111.941105737794,111.358545940119,111.941105737794,55601.9315601471,0.0,1.0
2025-09-09,112.59,112.8599,112.05,112.33,51982,112.120354906309,112.389129076211,111.582607400763,111.861439440676,52199.7400462266,0.0,1.0
2025-09-10,113.09,113.44,112.8215,113.31,52041,112.618269263296,112.966809313187,112.350889253594,112.83735158037,52258.9871829802,0.0,1.0
2025-09-11,114.03,114.1199,113.18,113.18,56042,113.554348254431,113.643873255818,112.707893847554,112.707893847554,56276.7464058836,0.0,1.0
2025-09-12,113.45,113.8786,113.37,113.83,54949,112.976767600327,113.403579787136,112.897101303209,113.355182511637,55179.1680928031,0.0,1.0
2025-09-15,113.56,113.84,113.291,113.81,38479,113.086308758864,113.365140798776,112.818430834805,113.335265937357,38640.1792397127,0.0,1.0
2025-09-16,113.48,113.7544,113.25,113.73,51986,113.006642461746,113.27989786086,112.777601857532,113.255599640239,52203.7568012606,0.0,1.0
2025-09-17,114.02,114.36,113.615,113.64,48216,113.544389967292,113.882971730043,113.141079338132,113.165975055982,48417.9651815792,0.0,1.0
2025-09-18,114.38,114.79,113.9916,114.44,48208,113.902888304322,114.311178077051,113.516108431815,113.962638027161,48409.9316715112,0.0,1.0
2025-09-19,114.7,114.84,114.24,114.82,120437,114.221553492794,114.36096951275,113.763472284366,114.341052938471,120941.481511819,0.0,1.0
2025-09-22,114.22,114.3432,113.6213,113.87,57602,114.22,114.3432,113.6213,113.87,57602,0.47844,1.0
2025-09-23,114.25,114.82,113.95,114.33,80980,114.25,114.82,113.95,114.33,80980,0.0,1.0
2025-09-24,114.03,114.4855,113.9414,114.28,32651,114.03,114.4855,113.9414,114.28,32651,0.0,1.0
2025-09-25,113.66,113.9524,113.14,113.93,68374,113.66,113.9524,113.14,113.93,68374,0.0,1.0
2025-09-26,114.4,114.5999,113.84,114.06,57161,114.4,114.5999,113.84,114.06,57161,0.0,1.0
2025-09-29,114.47,114.5758,114.0934,114.48,51082,114.47,114.5758,114.0934,114.48,51082,0.0,1.0
2025-09-30,114.68,114.68,113.895,114.17,47613,114.68,114.68,113.895,114.17,47613,0.0,1.0
2025-10-01,115.13,115.26,114.49,114.5,101530,115.13,115.26,114.49,114.5,101530,0.0,1.0
2025-10-02,115.18,115.3663,114.76,115.13,49908,115.18,115.3663,114.76,115.13,49908,0.0,1.0
2025-10-03,115.44,115.908,115.304,115.38,40762,115.44,115.908,115.304,115.38,40762,0.0,1.0
2025-10-06,115.65,116.07,115.205,116.07,100084,115.65,116.07,115.205,116.07,100084,0.0,1.0
2025-10-07,115.53,115.96,115.3058,115.93,89185,115.53,115.96,115.3058,115.93,89185,0.0,1.0
2025-10-08,115.67,115.9099,115.1628,115.62,85758,115.67,115.9099,115.1628,115.62,85758,0.0,1.0
2025-10-09,115.22,115.86,114.92,115.83,86161,115.22,115.86,114.92,115.83,86161,0.0,1.0
2025-10-10,112.85,115.7087,112.75,115.48,104214,112.85,115.7087,112.75,115.48,104214,0.0,1.0
2025-10-13,113.94,114.1424,113.3835,113.55,60469,113.94,114.1424,113.3835,113.55,60469,0.0,1.0
2025-10-14,114.72,115.1779,113.02,113.31,356793,114.72,115.1779,113.02,113.31,356793,0.0,1.0
2025-10-15,114.98,115.81,114.1843,115.22,59132,114.98,115.81,114.1843,115.22,59132,0.0,1.0
2025-10-16,114.13,115.4499,113.81,115.29,68109,114.13,115.4499,113.81,115.29,68109,0.0,1.0
2025-10-17,114.93,115.146369,114.19,114.19,57921,114.93,115.146369,114.19,114.19,57921,0.0,1.0
2025-10-20,115.9293,116.1085,115.1385,115.32,76687,115.9293,116.1085,115.1385,115.32,76687,0.0,1.0
2025-10-21,116.63,116.94,116.2282,116.23,98238,116.63,116.94,116.2282,116.23,98238,0.0,1.0
2025-10-22,116.15,116.75,115.58,116.75,78944,116.15,116.75,115.58,116.75,78944,0.0,1.0
2025-10-23,116.41,116.5365,115.87,116.24,78205,116.41,116.5365,115.87,116.24,78205,0.0,1.0
2025-10-24,116.96,117.65,116.96,117.18,73181,116.96,117.65,116.96,117.18,73181,0.0,1.0
2025-10-27,117.98,118.0345,117.4375,117.76,103445,117.98,118.0345,117.4375,117.76,103445,0.0,1.0
2025-10-28,117.59,118.27,117.59,118.25,221480,117.59,118.27,117.59,118.25,221480,0.0,1.0
2025-10-29,116.66,117.51,116.335,117.44,112927,116.66,117.51,116.335,117.44,112927,0.0,1.0
2025-10-30,116.27,117.21,116.06,116.1,55958,116.27,117.21,116.06,116.1,55958,0.0,1.0
2025-10-31,116.46,116.78,115.88,116.09,40975,116.46,116.78,115.88,116.09,40975,0.0,1.0
2025-11-03,116.21,116.63,115.34,116.63,81431,116.21,116.63,115.34,116.63,81431,0.0,1.0
2025-11-04,115.16,115.701,115.0,115.18,77468,115.16,115.701,115.0,115.18,77468,0.0,1.0
2025-11-05,115.62,116.08,114.98,114.98,46920,115.62,116.08,114.98,114.98,46920,0.0,1.0
2025-11-06,114.87,115.5286,114.5419,115.49,141643,114.87,115.5286,114.5419,115.49,141643,0.0,1.0
2025-11-07,115.28,115.28,114.09,114.6,78374,115.28,115.28,114.09,114.6,78374,0.0,1.0
2025-11-10,115.97,116.21,115.19,115.78,59473,115.97,116.21,115.19,115.78,59473,0.0,1.0
2025-11-11,117.05,117.26,115.93,115.93,78452,117.05,117.26,115.93,115.93,78452,0.0,1.0
2025-11-12,117.92,118.07,117.54,117.54,58836,117.92,118.07,117.54,117.54,58836,0.0,1.0
2025-11-13,116.42,117.865,116.34,117.46,86181,116.42,117.865,116.34,117.46,86181,0.0,1.0
2025-11-14,115.95,116.54,115.4003,115.79,135204,115.95,116.54,115.4003,115.79,135204,0.0,1.0
2025-11-17,114.78,116.0999,114.3772,115.77,64918,114.78,116.0999,114.3772,115.77,64918,0.0,1.0
2025-11-18,114.46,115.0013,113.94,114.43,85104,114.46,115.0013,113.94,114.43,85104,0.0,1.0
2025-11-19,114.29,114.7999,113.725,114.37,83394,114.29,114.7999,113.725,114.37,83394,0.0,1.0
2025-11-20,112.83,115.6195,112.67,115.27,95346,112.83,115.6195,112.67,115.27,95346,0.0,1.0
2025-11-21,114.3,114.9513,113.161,113.33,92452,114.3,114.9513,113.161,113.33,92452,0.0,1.0
2025-11-24,114.73,115.09,114.19,114.58,96528,114.73,115.09,114.19,114.58,96528,0.0,1.0
2025-11-25,115.92,116.13,114.73,114.8,131937,115.92,116.13,114.73,114.8,131937,0.0,1.0
2025-11-26,116.63,116.93,116.07,116.21,110343,116.63,116.93,116.07,116.21,110343,0.0,1.0