date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-10-24,24.73,24.77,24.63,24.77,9700,18.8256297498287,18.8560796159829,18.7495050844432,18.8560796159829,12742.2563381808,0.0,1.0
2006-10-25,24.95,24.95,24.94,24.95,500,18.9931040136768,18.9931040136768,18.9854915471382,18.9931040136768,656.817337019628,0.0,1.0
2006-10-26,25.3,25.3,24.98,25.18,4500,19.2595403425259,19.2595403425259,19.0159414132924,19.1681907440634,5911.35603317667,0.0,1.0
2006-10-27,24.9,25.17,24.9,25.15,10900,18.955041680984,19.1605782775248,18.955041680984,19.1453533444477,14318.6179470279,0.0,1.0
2006-10-30,25.06,25.08,24.834,25.0,23300,19.0768411456008,19.0920660786779,18.9047994018296,19.0311663463695,30607.6879051147,0.0,1.0
2006-10-31,25.04,25.12,24.88,25.12,3000,19.0616162125237,19.1225159448321,18.9398167479069,19.1225159448321,3940.90402211777,0.0,1.0
2006-11-01,24.45,25.2,24.45,25.2,19400,18.6124806867494,19.1834156771405,18.6124806867494,19.1834156771405,25484.5126763616,0.0,1.0
2006-11-02,24.23,24.25,24.229,24.25,400,18.4450064229013,18.4602313559784,18.4442451762475,18.4602313559784,525.453869615704,0.0,1.0
2006-11-03,24.17,24.38,24.17,24.38,6000,18.39933162367,18.5591934209796,18.39933162367,18.5591934209796,7881.80804423556,0.0,1.0
2006-11-06,24.63,24.63,24.39,24.48,14900,18.7495050844432,18.7495050844432,18.5668058875181,18.635318086365,19573.156643185,0.0,1.0
2006-11-07,24.71,24.94,24.71,24.9,11000,18.8104048167516,18.9854915471382,18.8104048167516,18.955041680984,14449.9814144319,0.0,1.0
2006-11-08,24.9,24.98,24.63,24.69,6500,18.955041680984,19.0159414132924,18.7495050844432,18.7951798836745,8538.62538125519,0.0,1.0
2006-11-09,24.65,25.0599,24.65,25.04,225800,18.7647300175203,19.0767650209354,18.7647300175203,19.0616162125237,296618.709398065,0.0,1.0
2006-11-10,24.64,24.73,24.63,24.73,3400,18.7571175509818,18.8256297498287,18.7495050844432,18.8256297498287,4466.35789173347,0.0,1.0
2006-11-13,24.92,24.92,24.79,24.87,2500,18.9702666140611,18.9702666140611,18.87130454906,18.9322042813684,3284.08668509815,0.0,1.0
2006-11-14,25.31,25.31,24.83,25.03,4500,19.2671528090645,19.2671528090645,18.9017544152142,19.0540037459852,5911.35603317666,0.0,1.0
2006-11-15,25.64,25.74,25.47,25.47,7900,19.5183642048366,19.5944888702221,19.3889522736813,19.3889522736813,10377.7139249101,0.0,1.0
2006-11-16,25.53,25.77,25.53,25.77,19800,19.4346270729125,19.6173262698377,19.4346270729125,19.6173262698377,26009.9665459774,0.0,1.0
2006-11-17,25.23,25.35,25.19,25.35,6500,19.2062530767561,19.2976026752187,19.1758032106019,19.2976026752187,8538.62538125518,0.0,1.0
2006-11-20,25.25,25.36,25.18,25.31,10300,19.2214780098332,19.3052151417572,19.1681907440634,19.2671528090645,13530.4371426044,0.0,1.0
2006-11-21,25.38,25.4,25.2699,25.38,12200,19.3204400748343,19.3356650079114,19.2366268182449,19.3204400748343,16026.343023279,0.0,1.0
2006-11-22,25.43,25.52,25.38,25.52,8200,19.3585024075271,19.427014606374,19.3204400748343,19.427014606374,10771.8043271219,0.0,1.0
2006-11-24,25.55,25.61,25.42,25.42,7100,19.4498520059896,19.4955268052209,19.3508899409885,19.3508899409885,9326.80618567875,0.0,1.0
2006-11-27,24.96,25.47,24.92,25.47,7000,19.0007164802153,19.3889522736813,18.9702666140611,19.3889522736813,9195.44271827481,0.0,1.0
2006-11-28,24.88,24.96,24.78,24.96,13800,18.9398167479069,19.0007164802153,18.8636920825215,19.0007164802153,18128.1585017418,0.0,1.0
2006-11-29,25.54,25.55,25.33,25.34,15400,19.4422395394511,19.4498520059896,19.2823777421416,19.2899902086801,20229.9739802046,0.0,1.0
2006-11-30,25.77,25.77,25.45,25.6,96900,19.6173262698377,19.6173262698377,19.3737273406042,19.4879143386824,127291.199914404,0.0,1.0
2006-12-01,25.41,25.6,25.2,25.6,14100,19.34327747445,19.4879143386824,19.1834156771405,19.4879143386824,18522.2489039535,0.0,1.0
2006-12-04,25.85,25.88,25.54,25.55,115400,19.6782260021461,19.7010634017617,19.4422395394511,19.4498520059896,151593.44138413,0.0,1.0
2006-12-05,25.95,26.02,25.86,25.88,106700,19.7543506675316,19.8076379333014,19.6858384686846,19.7010634017617,140164.819719988,0.0,1.0
2006-12-06,26.01,26.1,25.97,25.97,20300,19.8000254667628,19.8685376656098,19.7695756006087,19.7695756006087,26666.783882997,0.0,1.0
2006-12-07,25.8,26.1,25.8,26.1,121400,19.6401636694533,19.8685376656098,19.6401636694533,19.8685376656098,159475.249428366,0.0,1.0
2006-12-08,25.8,25.88,25.64,25.7,145100,19.6401636694533,19.7010634017617,19.5183642048366,19.5640390040679,190608.391203097,0.0,1.0
2006-12-11,25.68,25.82,25.68,25.76,4800,19.5488140709908,19.6553886025304,19.5488140709908,19.6097138032991,6305.44643538842,0.0,1.0
2006-12-12,25.43,25.66,25.43,25.66,4100,19.3585024075271,19.5335891379137,19.3585024075271,19.5335891379137,5385.90216356095,0.0,1.0
2006-12-13,25.4,25.57,25.3736,25.57,5500,19.3356650079114,19.4650769390667,19.3155680962497,19.4650769390667,7224.99070721592,0.0,1.0
2006-12-14,25.75,25.85,25.62,25.62,6100,19.6021013367606,19.6782260021461,19.5031392717595,19.5031392717595,8013.17151163947,0.0,1.0
2006-12-15,25.61,25.76,25.58,25.76,8200,19.4955268052209,19.6097138032991,19.4726894056053,19.6097138032991,10771.8043271219,0.0,1.0
2006-12-18,25.2,25.7,25.1899,25.7,18700,19.1834156771405,19.5640390040679,19.1757270859365,19.5640390040679,24564.9684045341,0.0,1.0
2006-12-19,25.22,25.27,24.89,24.94,3400,19.1986406102176,19.2367029429103,18.9474292144455,18.9854915471382,4466.35789173347,0.0,1.0
2006-12-20,25.39,25.56,25.32,25.4,15000,19.3280525413729,19.4574644725282,19.274765275603,19.3356650079114,19704.5201105888,0.0,1.0
2006-12-21,25.16,25.46,25.16,25.46,2200,19.1529658109863,19.3813398071427,19.1529658109863,19.3813398071427,2889.99628288636,0.0,1.0
2006-12-22,25.02,25.16,25.0152,25.11,23200,19.0463912794466,19.1529658109863,19.0427372955081,19.1149034782935,30476.3244377108,0.0,1.0
2006-12-26,25.14,25.17,25.0,25.0,85000,19.1377408779092,19.1605782775248,19.0311663463695,19.0311663463695,111658.947293337,0.0,1.0
2006-12-27,25.41,25.41,25.31,25.35,7500,19.34327747445,19.34327747445,19.2671528090645,19.2976026752187,9852.26005529442,0.0,1.0
2006-12-28,25.33,25.4,25.31,25.4,4800,19.2823777421416,19.3356650079114,19.2671528090645,19.3356650079114,6305.44643538843,0.0,1.0
2006-12-29,25.15,25.33,25.08,25.24,22000,19.1453533444477,19.2823777421416,19.0920660786779,19.2138655432947,28899.9628288637,0.0,1.0
2007-01-03,24.9099,25.36,24.74,25.27,27100,18.9625780228572,19.3052151417572,18.8332422163673,19.2367029429103,35599.4996664639,0.0,1.0
2007-01-04,25.09,25.09,24.7,24.83,38700,19.0996785452164,19.0996785452164,18.8027923502131,18.9017544152142,50837.6618853194,0.0,1.0
2007-01-05,24.6,24.86,24.55,24.86,19400,18.7266676848276,18.9245918148298,18.6886053521349,18.9245918148298,25484.5126763616,0.0,1.0
2007-01-08,24.6,24.69,24.43,24.55,14300,18.7266676848276,18.7951798836745,18.5972557536723,18.6886053521349,18784.9758387614,0.0,1.0
2007-01-09,24.51,24.51,24.19,24.48,9600,18.6581554859807,18.6581554859807,18.4145565567471,18.635318086365,12610.8928707769,0.0,1.0
2007-01-10,24.5016,24.5016,24.37,24.37,24600,18.6517610140883,18.6517610140883,18.551580954441,18.551580954441,32315.4129813657,0.0,1.0
2007-01-11,24.63,24.81,24.53,24.53,88300,18.7495050844432,18.8865294821371,18.6733804190578,18.6733804190578,115993.941717667,0.0,1.0
2007-01-12,25.0,25.02,24.79,24.8,5800,19.0311663463695,19.0463912794466,18.87130454906,18.8789170155986,7619.0811094277,0.0,1.0
2007-01-16,24.88,25.16,24.85,25.16,18900,18.9398167479069,19.1529658109863,18.9169793482913,19.1529658109863,24827.695339342,0.0,1.0
2007-01-17,24.87,24.98,24.8,24.83,8300,18.9322042813684,19.0159414132924,18.8789170155986,18.9017544152142,10903.1677945258,0.0,1.0
2007-01-18,24.35,24.76,24.35,24.76,18400,18.5363560213639,18.8484671494444,18.5363560213639,18.8484671494444,24170.8780023223,0.0,1.0
2007-01-19,24.57,24.58,24.25,24.31,9600,18.703830285212,18.7114427517505,18.4602313559784,18.5059061552097,12610.8928707768,0.0,1.0
2007-01-22,24.41,24.54,24.36,24.54,11000,18.5820308205952,18.6809928855963,18.5439684879025,18.6809928855963,14449.9814144318,0.0,1.0
2007-01-23,24.91,25.06,24.61,24.61,11200,18.9626541475226,19.0768411456008,18.7342801513661,18.7342801513661,14712.7083492397,0.0,1.0
2007-01-24,24.96,24.96,24.75,24.9,6500,19.0007164802153,19.0007164802153,18.8408546829058,18.955041680984,8538.62538125518,0.0,1.0
2007-01-25,24.58,24.95,24.58,24.95,8200,18.7114427517505,18.9931040136768,18.7114427517505,18.9931040136768,10771.8043271219,0.0,1.0
2007-01-26,24.96,24.96,24.61,24.61,7300,19.0007164802153,19.0007164802153,18.7342801513661,18.7342801513661,9589.53312048659,0.0,1.0
2007-01-29,25.41,25.41,25.1,25.1,7900,19.34327747445,19.34327747445,19.107291011755,19.107291011755,10377.7139249101,0.0,1.0
2007-01-30,25.64,25.64,25.43,25.43,7400,19.5183642048366,19.5183642048366,19.3585024075271,19.3585024075271,9720.89658789049,0.0,1.0
2007-01-31,25.64,25.67,25.38,25.38,8700,19.5183642048366,19.5412016044522,19.3204400748343,19.3204400748343,11428.6216641415,0.0,1.0
2007-02-01,25.84,25.92,25.69,25.92,12700,19.6706135356075,19.7315132679159,19.5564265375293,19.7315132679159,16683.1603602986,0.0,1.0
2007-02-02,25.87,25.96,25.8,25.86,9900,19.6934509352232,19.7619631340701,19.6401636694533,19.6858384686846,13004.9832729886,0.0,1.0
2007-02-05,26.01,26.13,25.9099,25.92,7600,19.8000254667628,19.8913750652254,19.723824676712,19.7315132679159,9983.62352269838,0.0,1.0
2007-02-06,26.13,26.23,26.04,26.23,13300,19.8913750652254,19.9674997306109,19.8228628663785,19.9674997306109,17471.3411647221,0.0,1.0
2007-02-07,26.3,26.32,26.17,26.2,8700,20.0207869963807,20.0360119294578,19.9218249313796,19.9446623309952,11428.6216641416,0.0,1.0
2007-02-08,26.2,26.2,26.0501,26.11,12300,19.9446623309952,19.9446623309952,19.8305514575824,19.8761501321483,16157.7064906829,0.0,1.0
2007-02-09,25.89,26.24,25.83,26.24,6000,19.7086758683003,19.9751121971494,19.663001069069,19.9751121971494,7881.80804423553,0.0,1.0
2007-02-12,25.69,25.89,25.68,25.89,10500,19.5564265375293,19.7086758683003,19.5488140709908,19.7086758683003,13793.1640774122,0.0,1.0
2007-02-13,25.9,25.91,25.83,25.91,4200,19.7162883348388,19.7239008013774,19.663001069069,19.7239008013774,5517.26563096489,0.0,1.0
2007-02-14,26.27,26.35,26.07,26.09,23500,19.9979495967651,20.0588493290735,19.8457002659941,19.8609251990712,30870.4148399225,0.0,1.0
2007-02-15,26.35,26.35,26.2396,26.27,10400,20.0588493290735,20.0588493290735,19.9748076984879,19.9979495967651,13661.8006100083,0.0,1.0
2007-02-16,26.39,26.39,26.19,26.27,14800,20.0892991952277,20.0892991952277,19.9370498644567,19.9979495967651,19441.793175781,0.0,1.0
2007-02-20,26.73,26.78,26.41,26.41,10900,20.3481230575383,20.386185390231,20.1045241283048,20.1045241283048,14318.6179470279,0.0,1.0
2007-02-21,27.01,27.02,26.732,26.79,9300,20.5612721206176,20.5688845871562,20.349645550846,20.3937978567696,12216.8024685651,0.0,1.0
2007-02-22,27.31,27.31,27.14,27.22,16100,20.7896461167741,20.7896461167741,20.6602341856187,20.7211339179271,21149.518252032,0.0,1.0
2007-02-23,27.52,27.59,27.4,27.49,19500,20.9495079140836,21.0027951798534,20.858158315621,20.9266705144679,25615.8761437655,0.0,1.0
2007-02-26,27.58,27.67,27.4101,27.67,22100,20.9951827133148,21.0636949121618,20.8658469068249,21.0636949121618,29031.3262962676,0.0,1.0
2007-02-27,26.04,26.99,25.94,26.87,20700,19.8228628663785,20.5460471875405,19.746738200993,20.454697589078,27192.2377526126,0.0,1.0
2007-02-28,26.15,26.23,25.669,26.09,14900,19.9065999983025,19.9674997306109,19.5404403577984,19.8609251990712,19573.1566431849,0.0,1.0
2007-03-01,25.901,26.08,25.37,25.75,20900,19.7170495814927,19.8533127325327,19.3128276082958,19.6021013367606,27454.9646874204,0.0,1.0
2007-03-02,25.43,25.91,25.32,25.91,32400,19.3585024075271,19.7239008013774,19.274765275603,19.7239008013774,42561.7634388719,0.0,1.0
2007-03-05,24.71,25.32,24.71,24.9,26600,18.8104048167516,19.274765275603,18.8104048167516,18.955041680984,34942.6823294443,0.0,1.0
2007-03-06,25.48,25.5,25.09,25.22,5300,19.3965647402198,19.4117896732969,19.0996785452164,19.1986406102176,6962.26377240807,0.0,1.0
2007-03-07,25.5,25.69,25.4699,25.51,12700,19.4117896732969,19.5564265375293,19.3888761490159,19.4194021398355,16683.1603602986,0.0,1.0
2007-03-08,25.69,25.916,25.64,25.87,7700,19.5564265375293,19.7284682813005,19.5183642048366,19.6934509352232,10114.9869901023,0.0,1.0
2007-03-09,25.7501,25.97,25.7501,25.89,2600,19.602177461426,19.7695756006087,19.602177461426,19.7086758683003,3415.45015250207,0.0,1.0
2007-03-12,25.98,26.06,25.84,25.86,9000,19.7771880671472,19.8380877994556,19.6706135356075,19.6858384686846,11822.7120663533,0.0,1.0
2007-03-13,25.34,25.95,25.313,25.95,5000,19.2899902086801,19.7543506675316,19.2694365490261,19.7543506675316,6568.1733701963,0.0,1.0
2007-03-14,25.3,25.4,25.0,25.4,11000,19.2595403425259,19.3356650079114,19.0311663463695,19.3356650079114,14449.9814144319,0.0,1.0
2007-03-15,25.535,25.59,25.49,25.55,7800,19.4384333061818,19.4803018721438,19.4041772067584,19.4498520059896,10246.3504575062,0.0,1.0
2007-03-16,25.49,25.7,25.42,25.67,7800,19.4041772067584,19.5640390040679,19.3508899409885,19.5412016044522,10246.3504575062,0.0,1.0
2007-03-19,25.59,25.76,25.55,25.71,3700,19.4803018721438,19.6097138032991,19.4498520059896,19.5716514706064,4860.44829394526,0.0,1.0
2007-03-20,25.8,25.8,25.63,25.68,4000,19.6401636694533,19.6401636694533,19.510751738298,19.5488140709908,5254.53869615704,0.0,1.0
2007-03-21,26.25,26.25,25.85,25.99,4800,19.982724663688,19.982724663688,19.6782260021461,19.7848005336857,6305.44643538843,0.0,1.0
2007-03-22,26.3,26.4,26.22,26.33,11300,20.0207869963807,20.0969116617662,19.9598872640723,20.0436243959964,14844.0718166436,0.0,1.0
2007-03-23,26.53,26.62,26.41,26.41,9400,20.1958737267673,20.2643859256143,20.1045241283048,20.1045241283048,12348.165935969,0.0,1.0
2007-03-26,26.41,26.77,26.2975,26.6,5000,20.1045241283048,20.3785729236925,20.0188838797461,20.2491609925372,6568.17337019627,0.0,1.0
2007-03-27,26.42,26.45,26.4,26.45,2600,20.1121365948433,20.1349739944589,20.0969116617662,20.1349739944589,3415.45015250207,0.0,1.0
2007-03-28,26.29,26.45,26.1,26.4,5400,20.0131745298422,20.1349739944589,19.8685376656098,20.0969116617662,7093.62723981198,0.0,1.0
2007-03-29,26.14,26.5,26.02,26.5,9500,19.898987531764,20.1730363271517,19.8076379333014,20.1730363271517,12479.5294033729,0.0,1.0
2007-03-30,26.095,26.21,25.97,26.15,6800,19.8647314323405,19.9522747975338,19.7695756006087,19.9065999983025,8932.71578346695,0.0,1.0
2007-04-02,26.05,26.2,26.0,26.2,19800,19.830475332917,19.9446623309952,19.7924130002243,19.9446623309952,26009.9665459773,0.0,1.0
2007-04-03,26.37,26.44,26.29,26.29,8200,20.0740742621506,20.1273615279204,20.0131745298422,20.0131745298422,10771.8043271219,0.0,1.0
2007-04-04,26.43,26.51,26.42,26.45,7800,20.1197490613818,20.1806487936902,20.1121365948433,20.1349739944589,10246.3504575062,0.0,1.0
2007-04-05,26.52,26.58,26.46,26.46,3600,20.1882612602288,20.2339360594601,20.1425864609975,20.1425864609975,4729.08482654132,0.0,1.0
2007-04-09,26.5,26.57,26.39,26.57,7200,20.1730363271517,20.2263235929215,20.0892991952277,20.2263235929215,9458.16965308265,0.0,1.0
2007-04-10,26.47,26.58,26.43,26.56,5300,20.150198927536,20.2339360594601,20.1197490613818,20.218711126383,6962.26377240808,0.0,1.0
2007-04-11,26.39,26.52,26.27,26.47,11300,20.0892991952277,20.1882612602288,19.9979495967651,20.150198927536,14844.0718166436,0.0,1.0
2007-04-12,26.62,26.62,26.45,26.45,3100,20.2643859256143,20.2643859256143,20.1349739944589,20.1349739944589,4072.26748952169,0.0,1.0
2007-04-13,26.74,26.74,26.55,26.7,24100,20.3557355240768,20.3557355240768,20.2110986598444,20.3252856579226,31658.5956443461,0.0,1.0
2007-04-16,27.2,27.22,26.99,26.99,11900,20.70590898485,20.7211339179271,20.5460471875405,20.5460471875405,15632.2526210672,0.0,1.0
2007-04-17,27.21,27.33,27.14,27.3,23900,20.7135214513886,20.8048710498512,20.6602341856187,20.7820336502355,31395.8687095382,0.0,1.0
2007-04-18,27.12,27.13,27.02,27.07,8700,20.6450092525417,20.6526217190802,20.5688845871562,20.6069469198489,11428.6216641415,0.0,1.0
2007-04-19,26.79,26.9985,26.7105,26.75,5700,20.3937978567696,20.5525177840983,20.3332787477881,20.3633479906154,7487.71764202376,0.0,1.0
2007-04-20,27.1108,27.19,26.984,27.19,8600,20.6380057833262,20.6982965183115,20.5414797076174,20.6982965183115,11297.2581967376,0.0,1.0
2007-04-23,27.304,27.3385,27.11,27.19,29400,20.7850786368509,20.8113416464089,20.6373967860031,20.6982965183115,38620.8594167542,0.0,1.0
2007-04-24,27.6,27.65,27.4,27.49,8400,21.0104076463919,21.0484699790847,20.858158315621,20.9266705144679,11034.5312619298,0.0,1.0
2007-04-25,27.79,27.8,27.65,27.79,3800,21.1550445106244,21.1626569771629,21.0484699790847,21.1550445106244,4991.81176134917,0.0,1.0
2007-04-26,27.726,27.9,27.67,27.9,4300,21.1063247247776,21.2387816425484,21.0636949121618,21.2387816425484,5648.62909836882,0.0,1.0
2007-04-27,27.58,27.65,27.5,27.63,7400,20.9951827133148,21.0484699790847,20.9342829810065,21.0332450460076,9720.89658789053,0.0,1.0
2007-04-30,27.1,27.54,27.1,27.54,8400,20.6297843194646,20.9647328471607,20.6297843194646,20.9647328471607,11034.5312619297,0.0,1.0
2007-05-01,26.91,26.91,26.68,26.87,4800,20.4851474552321,20.4851474552321,20.3100607248455,20.454697589078,6305.44643538845,0.0,1.0
2007-05-02,27.38,27.5,27.14,27.14,7000,20.8429333825439,20.9342829810065,20.6602341856187,20.6602341856187,9195.4427182748,0.0,1.0
2007-05-03,27.47,27.52,27.37,27.47,13600,20.9114455813908,20.9495079140836,20.8353209160053,20.9114455813908,17865.4315669339,0.0,1.0
2007-05-04,27.85,27.89,27.72,27.76,8500,21.2007193098556,21.2311691760098,21.1017572448545,21.1322071110087,11165.8947293337,0.0,1.0
2007-05-07,27.81,27.91,27.76,27.9,8300,21.1702694437014,21.2463941090869,21.1322071110087,21.2387816425484,10903.1677945259,0.0,1.0
2007-05-08,27.73,27.73,27.51,27.65,6500,21.1093697113931,21.1093697113931,20.941895447545,21.0484699790847,8538.62538125516,0.0,1.0
2007-05-09,28.05,28.07,27.78,27.82,8900,21.3529686406266,21.3681935737037,21.1474320440858,21.17788191024,11691.3485989494,0.0,1.0
2007-05-10,27.44,27.89,27.44,27.75,8300,20.8886081817752,21.2311691760098,20.8886081817752,21.1245946444702,10903.1677945258,0.0,1.0
2007-05-11,27.82,27.82,27.61,27.61,4600,21.17788191024,21.17788191024,21.0180201129305,21.0180201129305,6042.71950058058,0.0,1.0
2007-05-14,27.53,27.87,27.48,27.85,3100,20.9571203806221,21.2159442429327,20.9190580479294,21.2007193098556,4072.2674895217,0.0,1.0
2007-05-15,27.24,27.7312,27.24,27.58,23200,20.7363588510042,21.1102832073777,20.7363588510042,20.9951827133148,30476.3244377108,0.0,1.0
2007-05-16,27.43,27.47,27.2,27.47,7400,20.8809957152366,20.9114455813908,20.70590898485,20.9114455813908,9720.89658789052,0.0,1.0
2007-05-17,27.44,27.5,27.35,27.5,6700,20.8886081817752,20.9342829810065,20.8200959829283,20.9342829810065,8801.35231606301,0.0,1.0
2007-05-18,27.65,27.71,27.34,27.42,23300,21.0484699790847,21.094144778316,20.8124835163897,20.8733832486981,30607.6879051147,0.0,1.0
2007-05-21,28.06,28.12,27.77,27.77,11700,21.3605811071651,21.4062559063964,21.1398195775473,21.1398195775473,15369.5256862593,0.0,1.0
2007-05-22,28.53,28.55,28.18,28.18,12100,21.7183670344769,21.733591967554,21.4519307056277,21.4519307056277,15894.979555875,0.0,1.0
2007-05-23,28.48,28.71,28.48,28.65,5300,21.6803047017842,21.8553914321708,21.6803047017842,21.8097166329395,6962.26377240805,0.0,1.0
2007-05-24,27.98,28.65,27.94,28.47,24900,21.2996813748568,21.8097166329395,21.2692315087026,21.6726922352456,32709.5033835774,0.0,1.0
2007-05-25,28.4,28.41,28.18,28.18,8800,21.6194049694758,21.6270174360143,21.4519307056277,21.4519307056277,11559.9851315454,0.0,1.0
2007-05-29,28.55,29.14,28.43,28.62,7400,21.733591967554,22.1827274933283,21.6422423690914,21.7868792333238,9720.8965878905,0.0,1.0
2007-05-30,28.62,28.65,28.171,28.26,10200,21.7868792333238,21.8097166329395,21.445079485743,21.5128304379361,13399.0736752004,0.0,1.0
2007-05-31,28.76,28.82,28.69,28.8,10700,21.8934537648635,21.9391285640948,21.8401664990937,21.9239036310177,14055.89101222,0.0,1.0
2007-06-01,29.1,29.15,29.0,29.15,8800,22.1522776271741,22.1903399598669,22.0761529617886,22.1903399598669,11559.9851315455,0.0,1.0
2007-06-04,29.16,29.16,28.99,29.15,8500,22.1979524264054,22.1979524264054,22.0685404952501,22.1903399598669,11165.8947293337,0.0,1.0
2007-06-05,29.24,29.26,29.01,29.12,7900,22.2588521587138,22.2740770917909,22.0837654283272,22.1675025602512,10377.7139249101,0.0,1.0
2007-06-06,28.89,28.94,28.78,28.94,7300,21.9924158298646,22.0304781625574,21.9086786979406,22.0304781625574,9589.53312048658,0.0,1.0
2007-06-07,28.2,28.76,28.18,28.76,10600,21.4671556387048,21.8934537648635,21.4519307056277,21.8934537648635,13924.5275448161,0.0,1.0
2007-06-08,28.44,28.44,28.05,28.06,5800,21.64985483563,21.64985483563,21.3529686406266,21.3605811071651,7619.08110942768,0.0,1.0
2007-06-11,28.53,28.61,28.37,28.49,5600,21.7183670344769,21.7792667667853,21.5965675698601,21.6879171683227,7356.35417461984,0.0,1.0
2007-06-12,28.1599,28.4499,28.15,28.44,3400,21.4366296478852,21.6573911775031,21.4290933060121,21.64985483563,4466.35789173348,0.0,1.0
2007-06-13,28.74,28.79,28.31,28.39,6000,21.8782288317864,21.9162911644791,21.5508927706288,21.6117925029372,7881.80804423554,0.0,1.0
2007-06-14,29.19,29.31,29.11,29.11,10700,22.220789826021,22.3121394244836,22.1598900937127,22.1598900937127,14055.8910122201,0.0,1.0
2007-06-15,29.63,29.65,29.51,29.51,9600,22.5557383537171,22.5709632867942,22.4643887552546,22.4643887552546,12610.8928707769,0.0,1.0
2007-06-18,29.62,29.72,29.52,29.72,10800,22.5481258871786,22.6242505525641,22.4720012217931,22.6242505525641,14187.254479624,0.0,1.0
2007-06-19,29.79,29.8125,29.5507,29.57,10400,22.6775378183339,22.6946658680456,22.4953714940665,22.5100635544859,13661.8006100083,0.0,1.0
2007-06-20,30.23,30.27,29.99,30.27,26600,23.01248634603,23.0429362121842,22.8297871491049,23.0429362121842,34942.6823294443,0.0,1.0
2007-06-21,29.96,29.97,29.54,29.61,52400,22.8069497494892,22.8145622160278,22.4872261548702,22.5405134206401,68834.4569196572,0.0,1.0
2007-06-22,29.94,30.0,29.7499,29.88,27600,22.7917248164121,22.8373996156434,22.6470118275143,22.7460500171808,36256.3170034835,0.0,1.0
2007-06-25,29.545,29.9975,29.51,29.85,16700,22.4910323881395,22.8354964990088,22.4643887552546,22.7232126175652,21937.6990564556,0.0,1.0
2007-06-26,29.64,29.71,29.5,29.66,11600,22.5633508202557,22.6166380860255,22.456776288716,22.5785757533328,15238.1622188554,0.0,1.0
2007-06-27,30.11,30.11,29.47,29.52,22900,22.9211367475674,22.9211367475674,22.4339388891004,22.4720012217931,30082.234035499,0.0,1.0
2007-06-28,30.25,30.45,30.25,30.31,14900,23.0277112791071,23.1799606098781,23.0277112791071,23.0733860783384,19573.1566431849,0.0,1.0
2007-06-29,30.08,30.45,30.08,30.35,21300,22.8982993479518,23.1799606098781,22.8982993479518,23.1038359444926,27980.4185570362,0.0,1.0
2007-07-02,30.8,30.81,30.33,30.33,28800,23.4463969387272,23.4540094052658,23.0886110114155,23.0886110114155,37832.6786123307,0.0,1.0
2007-07-03,30.98,31.0192,30.9,30.99,20900,23.5834213364211,23.6132622052522,23.5225216041127,23.5910338029597,27454.9646874205,0.0,1.0
2007-07-05,31.0,31.11,30.78,30.99,37900,23.5986462694982,23.6823834014222,23.4311720056501,23.5910338029597,49786.7541460878,0.0,1.0
2007-07-06,31.186,31.24,30.95,30.99,27600,23.7402381471152,23.7813454664233,23.5605839368055,23.5910338029597,36256.3170034835,0.0,1.0
2007-07-09,31.95,31.95,31.45,31.5,38400,24.3218305906602,24.3218305906602,23.9412072637328,23.9792695964256,50443.5714831076,0.0,1.0
2007-07-10,31.3165,31.61,31.3165,31.45,32100,23.8395808354432,24.0630067283496,23.8395808354432,23.9412072637328,42167.6730366602,0.0,1.0
2007-07-11,31.36,31.46,31.25,31.36,25100,23.8726950648859,23.9488197302714,23.7889579329619,23.8726950648859,32972.2303183854,0.0,1.0
2007-07-12,32.14,32.14,31.64,31.69,22300,24.4664674548926,24.4664674548926,24.0858441279653,24.123906460658,29294.0532310755,0.0,1.0
2007-07-13,32.33,32.33,32.04,32.06,30900,24.6111043191251,24.6111043191251,24.3903427895072,24.4055677225843,40591.311427813,0.0,1.0
2007-07-16,32.2,32.43,31.94,32.21,45300,24.5121422541239,24.6872289845105,24.3142181241217,24.5197547206625,59507.6507339784,0.0,1.0
2007-07-17,31.88,32.26,31.88,32.25,36600,24.2685433248904,24.5578170533552,24.2685433248904,24.5502045868167,48079.0290698368,0.0,1.0
2007-07-18,31.79,31.81,31.41,31.8,39800,24.2000311260435,24.2152560591206,23.9107573975787,24.207643592582,52282.6600267624,0.0,1.0
2007-07-19,32.2,32.21,31.98,32.12,23900,24.5121422541239,24.5197547206625,24.3446679902759,24.4512425218156,31395.8687095383,0.0,1.0
2007-07-20,31.51,32.35,31.17,31.92,58600,23.9868820629641,24.6263292522022,23.7280582006535,24.2989931910446,76978.9918987006,0.0,1.0
2007-07-23,31.81,31.96,31.67,31.7,35300,24.2152560591206,24.3294430571988,24.1086815275809,24.1315189271965,46371.3039935857,0.0,1.0
2007-07-24,31.02,31.63,30.88,31.32,25500,23.6138712025753,24.0782316614267,23.5072966710356,23.8422451987317,33497.684188001,0.0,1.0
2007-07-25,30.81,31.28,30.41,31.18,15300,23.4540094052658,23.8117953325775,23.1495107437239,23.7356706671921,20098.6105128006,0.0,1.0
2007-07-26,30.1899,30.7,29.46,30.4,76300,22.9819603552104,23.3702722733418,22.4263264225618,23.1418982771853,100230.325629196,0.0,1.0
2007-07-27,29.94,31.08,29.68,29.99,33400,22.7917248164121,23.6595460018066,22.5938006864099,22.8297871491049,43875.3981129113,0.0,1.0
2007-07-30,30.54,30.6499,29.767,29.89,22400,23.248472808725,23.3321338159836,22.6600291452953,22.7536624837194,29425.4166984794,0.0,1.0
2007-07-31,30.13,31.08,30.09,30.9,82900,22.9363616806445,23.6595460018066,22.9059118144903,23.5225216041127,108900.314477855,0.0,1.0
2007-08-01,30.1,30.22,29.69,30.11,10700,22.9135242810289,23.0048738794915,22.6014131529484,22.9211367475674,14055.8910122201,0.0,1.0
2007-08-02,30.32,30.496,30.02,30.34,3900,23.0809985448769,23.2149779559554,22.8526245487205,23.096223477954,5123.17522875311,0.0,1.0
2007-08-03,29.55,30.42,29.55,30.42,11200,22.4948386214088,23.1571232102624,22.4948386214088,23.1571232102624,14712.7083492397,0.0,1.0
2007-08-06,29.82,29.86,28.65,29.34,101400,22.7003752179496,22.7308250841037,21.8097166329395,22.3349768240993,133202.55594758,0.0,1.0
2007-08-07,30.348,30.42,29.65,29.65,11600,23.1023134511849,23.1571232102624,22.5709632867942,22.5709632867942,15238.1622188554,0.0,1.0
2007-08-08,31.75,32.0599,30.47,30.47,44400,24.1695812598893,24.4054915979189,23.1951855429552,23.1951855429552,58325.379527343,0.0,1.0
2007-08-09,31.89,32.2,31.2,31.2,63500,24.276155791429,24.5121422541239,23.7508956002692,23.7508956002692,83415.8018014927,0.0,1.0
2007-08-10,30.6,31.23,30.33,31.01,37300,23.2941476079563,23.7737329998848,23.0886110114155,23.6062587360367,48998.5733416643,0.0,1.0
2007-08-13,30.34,31.14,30.17,31.14,23700,23.096223477954,23.7052208010379,22.9668115467987,23.7052208010379,31133.1417747305,0.0,1.0
2007-08-14,29.54,30.32,29.51,30.18,51200,22.4872261548702,23.0809985448769,22.4643887552546,22.9744240133373,67258.09531081,0.0,1.0
2007-08-15,28.73,29.6,28.66,29.19,82100,21.8706163652478,22.5329009541015,21.817329099478,22.220789826021,107849.406738623,0.0,1.0
2007-08-16,28.39,28.57,25.0,28.57,78000,21.6117925029372,21.7488169006311,19.0311663463695,21.7488169006311,102463.504575062,0.0,1.0
2007-08-17,28.93,29.73,28.55,29.73,71500,22.0228656960188,22.6318630191026,21.733591967554,22.6318630191026,93924.8791938069,0.0,1.0
2007-08-20,29.22,29.45,28.89,29.19,40900,22.2436272256367,22.4187139560233,21.9924158298646,22.220789826021,53727.6581682056,0.0,1.0
2007-08-21,29.22,29.3499,29.08,29.25,14600,22.2436272256367,22.3425131659724,22.137052694097,22.2664646252523,19179.0662409731,0.0,1.0
2007-08-22,29.72,29.784,29.52,29.75,13700,22.6242505525641,22.6729703384108,22.4720012217931,22.6470879521797,17996.7950343378,0.0,1.0
2007-08-23,29.35,29.91,29.255,29.91,72900,22.3425892906378,22.7688874167965,22.2702708585216,22.7688874167965,95763.9677374619,0.0,1.0
2007-08-24,29.81,30.15,29.27,29.32,31800,22.692762751411,22.9515866137216,22.2816895583294,22.3197518910222,41773.5826344484,0.0,1.0
2007-08-27,29.51,29.67,29.47,29.67,22900,22.4643887552546,22.5861882198713,22.4339388891004,22.5861882198713,30082.234035499,0.0,1.0
2007-08-28,28.54,29.2,28.54,29.2,18700,21.7259795010154,22.2284022925596,21.7259795010154,22.2284022925596,24564.9684045342,0.0,1.0
2007-08-29,29.551,29.56,28.94,28.94,27700,22.4955998680626,22.5024510879473,22.0304781625574,22.0304781625574,36387.6804708875,0.0,1.0
2007-08-30,29.52,29.8,29.34,29.34,6200,22.4720012217931,22.6851502848725,22.3349768240993,22.3349768240993,8144.5349790434,0.0,1.0
2007-08-31,30.06,30.09,29.92,29.92,11200,22.8830744148747,22.9059118144903,22.776499883335,22.776499883335,14712.7083492397,0.0,1.0
2007-09-04,30.57,30.78,30.12,30.12,20900,23.2713102083406,23.4311720056501,22.928749214106,22.928749214106,27454.9646874205,0.0,1.0
2007-09-05,30.2299,30.4399,30.15,30.41,6200,23.0124102213646,23.1722720186741,22.9515866137216,23.1495107437239,8144.53497904341,0.0,1.0
2007-09-06,30.27,30.4,30.0001,30.34,13100,23.0429362121842,23.1418982771853,22.8374757403088,23.096223477954,17208.6142299143,0.0,1.0
2007-09-07,29.61,29.92,29.53,29.73,6600,22.5405134206401,22.776499883335,22.4796136883317,22.6318630191026,8669.98884865908,0.0,1.0
2007-09-10,29.55,29.81,29.05,29.81,7700,22.4948386214088,22.692762751411,22.1142152944814,22.692762751411,10114.9869901023,0.0,1.0
2007-09-11,29.96,29.97,29.7,29.7,4700,22.8069497494892,22.8145622160278,22.609025619487,22.609025619487,6174.08296798452,0.0,1.0
2007-09-12,29.66,30.08,29.66,29.94,3500,22.5785757533328,22.8982993479518,22.5785757533328,22.7917248164121,4597.7213591374,0.0,1.0
2007-09-13,29.73,29.912,29.68,29.77,2900,22.6318630191026,22.7704099101042,22.5938006864099,22.6623128852568,3809.54055471385,0.0,1.0
2007-09-14,29.79,29.9299,29.47,29.47,45200,22.6775378183339,22.7840362252082,22.4339388891004,22.4339388891004,59376.2872665745,0.0,1.0
2007-09-17,29.628,29.8299,29.61,29.77,8000,22.5542158604094,22.7079115598227,22.5405134206401,22.6623128852568,10509.0773923141,0.0,1.0
2007-09-18,30.72,30.79,29.72,29.87,9100,23.3854972064189,23.4387844721887,22.6242505525641,22.7384375506423,11954.0755337572,0.0,1.0
2007-09-19,31.21,31.3899,31.0401,31.07,22100,23.7585080668077,23.8954563398362,23.6291722603178,23.651933535268,29031.3262962676,0.0,1.0
2007-09-20,31.15,31.22,30.94,31.02,6900,23.7128332675764,23.7661205333462,23.5529714702669,23.6138712025753,9064.07925087088,0.0,1.0
2007-09-21,31.48,31.52,31.33,31.33,9000,23.9640446633485,23.9944945295027,23.8498576652703,23.8498576652703,11822.7120663533,0.0,1.0
2007-09-24,31.2901,31.75,31.16,31.63,40600,23.8194839237815,24.1695812598893,23.720445734115,24.0782316614267,53333.5677659938,0.0,1.0
2007-09-25,31.66,31.66,31.08,31.08,13900,24.1010690610424,24.1010690610424,23.6595460018066,23.6595460018066,18259.5219691456,0.0,1.0
2007-09-26,32.004,32.05,31.82,32.02,29000,24.3629379099684,24.3979552560457,24.2228685256591,24.3751178564301,38095.4055471385,0.0,1.0
2007-09-27,31.85,32.12,31.85,32.12,20700,24.2457059252748,24.4512425218156,24.2457059252748,24.4512425218156,27192.2377526126,0.0,1.0
2007-09-28,31.74,32.095,31.65,32.04,207300,24.1619687933507,24.4322113554692,24.0934565945038,24.3903427895072,272316.467928338,0.0,1.0
2007-10-01,32.54,32.57,32.15,32.31,149000,24.7709661164346,24.7938035160502,24.4740799214312,24.595879386048,195731.566431849,0.0,1.0
2007-10-02,32.8,32.99,32.6,32.71,288900,24.9688902464368,25.1135271106692,24.8166409156658,24.9003780475899,379509.057329941,0.0,1.0
2007-10-03,32.33,32.73,32.29,32.57,58400,24.6111043191251,24.915602980667,24.5806544529709,24.7938035160502,76716.2649638925,0.0,1.0
2007-10-04,32.36,32.47,32.2,32.42,26800,24.6339417187407,24.7176788506647,24.5121422541239,24.679616517972,35205.4092642521,0.0,1.0
2007-10-05,33.15,33.18,32.7,32.83,58200,25.235326575286,25.2581639749016,24.8927655810513,24.9917276460524,76453.5380290847,0.0,1.0
2007-10-08,32.96,32.97,32.6955,32.96,36300,25.0906897110536,25.0983021775921,24.889339971109,25.0906897110536,47684.938667625,0.0,1.0
2007-10-09,33.23,33.31,32.8501,33.11,15000,25.2962263075944,25.3571260399027,25.0070287037949,25.2048767091318,19704.5201105888,0.0,1.0
2007-10-10,33.34,33.39,33.08,33.2,30500,25.3799634395184,25.4180257722111,25.1820393095161,25.2733889079787,40065.8575581973,0.0,1.0
2007-10-11,32.9,33.78,32.5301,33.57,100200,25.0450149118223,25.7149119672145,24.7634297745614,25.555050169905,131626.194338733,0.0,1.0
2007-10-12,33.13,33.21,32.88,32.88,23900,25.2201016422089,25.2810013745173,25.0297899787452,25.0297899787452,31395.8687095382,0.0,1.0
2007-10-15,32.73,33.23,32.61,33.17,40900,24.915602980667,25.2962263075944,24.8242533822044,25.2505515083631,53727.6581682055,0.0,1.0
2007-10-16,32.62,32.76,32.5,32.63,45200,24.8318658487429,24.9384403802826,24.7405162502804,24.8394783152815,59376.2872665745,0.0,1.0
2007-10-17,32.92,33.265,32.66,33.0,40300,25.0602398448994,25.3228699404793,24.8623157148971,25.1211395772078,52939.477363782,0.0,1.0
2007-10-18,33.23,33.23,32.63,32.8,54500,25.2962263075944,25.2962263075944,24.8394783152815,24.9688902464368,71593.0897351394,0.0,1.0
2007-10-19,32.0,32.99,32.0,32.99,46500,24.359892923353,25.1135271106692,24.359892923353,25.1135271106692,61084.0123428254,0.0,1.0
2007-10-22,32.384,32.42,31.59,31.59,80400,24.6522116384332,24.679616517972,24.0477817952725,24.0477817952725,105616.227792756,0.0,1.0
2007-10-23,33.18,33.1899,32.51,32.8,56500,25.2581639749016,25.2657003167748,24.7481287168189,24.9688902464368,74220.3590832181,0.0,1.0
2007-10-24,32.98,33.25,32.2,32.87,33600,25.1059146441307,25.3114512406715,24.5121422541239,25.0221775122066,44138.125047719,0.0,1.0
2007-10-25,32.92,33.27,32.67,32.98,30300,25.0602398448994,25.3266761737486,24.8699281814357,25.1059146441307,39803.1306233895,0.0,1.0
2007-10-26,33.58,33.58,33.1,33.2399,39300,25.5626626364435,25.5626626364435,25.1972642425932,25.3037626494675,51625.8426897429,0.0,1.0
2007-10-29,34.13,34.8999,33.7209,33.9,36300,25.9813482960637,26.5674320948665,25.6699222899717,25.8062615656771,47684.938667625,0.0,1.0
2007-10-30,33.79,34.06,33.72,33.97,28400,25.722524433753,25.9280610302938,25.6692371679832,25.8595488314469,37307.224742715,0.0,1.0
2007-10-31,34.33,34.9,33.72,33.92,59800,26.1335976268346,26.5675082195318,25.6692371679832,25.8214864987542,78555.3535075476,0.0,1.0
2007-11-01,33.42,33.93,33.3501,33.61,34800,25.4408631718268,25.8290989652927,25.3876520307223,25.5855000360592,45714.4866565661,0.0,1.0
2007-11-02,33.35,33.438,32.81,33.26,19600,25.3875759060569,25.4545656115962,24.9765027129754,25.31906370721,25747.2396111695,0.0,1.0
2007-11-05,33.1415,33.229,32.83,32.98,14600,25.2288559787282,25.2954650609405,24.9917276460524,25.1059146441307,19179.0662409732,0.0,1.0
2007-11-06,34.39,34.42,33.57,33.71,13000,26.1792724260659,26.2021098256815,25.555050169905,25.6616247014447,17077.2507625103,0.0,1.0
2007-11-07,33.76,34.26,33.72,34.1,44600,25.6996870341374,26.0803103610648,25.6692371679832,25.958510896448,58588.1064621509,0.0,1.0
2007-11-08,34.52,35.11,33.7901,34.77,55100,26.278234491067,26.7273700168413,25.7226005584184,26.4685461545307,72381.2705395631,0.0,1.0
2007-11-09,33.5,34.07,33.3701,33.93,34000,25.5017629041351,25.9356734968324,25.4028769637994,25.8290989652927,44663.5789173348,0.0,1.0
2007-11-12,32.12,33.38,32.05,33.25,48500,24.4512425218156,25.4104133056726,24.3979552560457,25.3114512406715,63711.2816909038,0.0,1.0
2007-11-13,32.89,32.99,32.33,32.33,58300,25.0374024452837,25.1135271106692,24.6111043191251,24.6111043191251,76584.9014964888,0.0,1.0
2007-11-14,33.05,33.53,32.89,33.3,41500,25.1592019099005,25.5246003037508,25.0374024452837,25.3495135733642,54515.8389726292,0.0,1.0
2007-11-15,32.85,33.25,32.43,33.17,59500,25.0069525791295,25.3114512406715,24.6872289845105,25.2505515083631,78161.2631053359,0.0,1.0
2007-11-16,33.11,33.15,32.492,33.15,13400,25.2048767091318,25.235326575286,24.7344262770495,25.235326575286,17602.704632126,0.0,1.0
2007-11-19,32.23,33.0,32.0801,33.0,30200,24.5349796537396,25.1211395772078,24.4208687803267,25.1211395772078,39671.7671559855,0.0,1.0
2007-11-20,31.93,32.5699,31.44,32.03,55000,24.3066056575831,24.7937273913848,23.9335947971943,24.3827303229686,72249.9070721593,0.0,1.0
2007-11-21,31.6199,31.9599,31.04,31.5,36900,24.0705430702228,24.3293669325334,23.6290961356524,23.9792695964256,48473.1194720485,0.0,1.0
2007-11-23,31.97,32.1999,30.8,30.8,127600,24.3370555237373,24.5120661294585,23.4463969387272,23.4463969387272,167619.784407409,0.0,1.0
2007-11-26,31.8,32.7099,31.7,31.73,68100,24.207643592582,24.9003019229245,24.1315189271965,24.1543563268122,89458.5213020735,0.0,1.0
2007-11-27,32.2,32.2599,31.72,32.2,31600,24.5121422541239,24.5577409286898,24.1467438602736,24.5121422541239,41510.8556996406,0.0,1.0
2007-11-28,33.55,33.62,32.19,32.19,40100,25.5398252368279,25.5931125025977,24.5045297875854,24.5045297875854,52676.7504289742,0.0,1.0
2007-11-29,34.0,34.3199,33.07,33.07,39100,25.8823862310625,26.1259090356307,25.1744268429776,25.1744268429776,51363.115754935,0.0,1.0
2007-11-30,33.93,34.89,33.78,34.89,34600,25.8290989652927,26.5598957529933,25.7149119672145,26.5598957529933,45451.7597217583,0.0,1.0
2007-12-03,33.89,34.3,33.88,34.22,47800,25.7986490991385,26.110760227219,25.7910366326,26.0498604949106,62791.7374190765,0.0,1.0
2007-12-04,33.75,35.96,33.5101,33.8,164600,25.6920745675988,27.3744296726179,25.5094514953391,25.7301369002916,216224.267346862,0.0,1.0
2007-12-05,34.27,34.44,33.938,34.42,34300,26.0879228276033,26.2173347587586,25.8351889385235,26.2021098256815,45057.6693195466,0.0,1.0
2007-12-06,34.86,34.88,34.34,34.55,37000,26.5370583533777,26.5522832864547,26.1412100933732,26.3010718906827,48604.4829394524,0.0,1.0
2007-12-07,35.35,35.35,34.7401,35.1,92000,26.9100692137665,26.9100692137665,26.4457848795805,26.7197575503028,120854.390011612,0.0,1.0
2007-12-10,35.89,35.94,35.5199,35.61,104000,27.3211424068481,27.3592047395408,27.0394050202564,27.1079933437687,136618.006100083,0.0,1.0
2007-12-11,34.64,36.21,34.54,36.21,186900,26.3695840895296,27.5647413360816,26.2934594241441,27.5647413360816,245518.320577937,0.0,1.0
2007-12-12,35.05,35.84,34.62,35.68,43900,26.6816952176101,27.2830800741553,26.3543591564525,27.1612806095386,57668.5621903233,0.0,1.0
2007-12-13,34.96,35.24,34.38,35.24,36000,26.6131830187631,26.8263320818425,26.1716599595274,26.8263320818425,47290.8482654133,0.0,1.0
2007-12-14,34.76,35.29,34.39,34.39,61300,26.4609336879922,26.8643944145352,26.1792724260659,26.1792724260659,80525.8055186064,0.0,1.0
2007-12-17,33.67,34.9,33.5901,34.9,150500,25.6311748352905,26.5675082195318,25.5703512276475,26.5675082195318,197702.018442908,0.0,1.0
2007-12-18,34.4,34.4,33.34,34.37,53300,26.1868848926044,26.1868848926044,25.3799634395184,26.1640474929888,70016.7281262925,0.0,1.0
2007-12-19,34.44,34.622,34.11,34.34,37600,26.2173347587586,26.3558816497602,25.9661233629866,26.1412100933732,49392.6637438761,0.0,1.0
2007-12-20,35.02,35.32,34.28,35.32,22300,26.6588578179944,26.8872318141509,26.0955352941419,26.8872318141509,29294.0532310755,0.0,1.0
2007-12-21,35.88,36.25,35.578,36.25,97400,27.3135299403095,27.5951912022358,27.0836334508454,27.5951912022358,127948.017251424,0.0,1.0
2007-12-24,36.52,36.59,35.66,35.66,119300,27.8007277987766,27.8540150645464,27.1460556764615,27.1460556764615,156716.616612883,0.0,1.0
2007-12-26,36.86,36.92,36.306,36.73,81000,28.0595516610872,28.1052264603185,27.6378210148517,27.9605895960861,106404.40859718,0.0,1.0
2007-12-27,36.16,36.93,36.1,36.86,45800,27.5266790033889,28.112838926857,27.4810042041576,28.0595516610872,60164.4680709979,0.0,1.0
2007-12-28,36.2399,36.92,35.94,36.92,44400,27.5875026110319,28.1052264603185,27.3592047395408,28.1052264603185,58325.3795273429,0.0,1.0
2007-12-31,35.7,36.5,35.65,36.5,128500,27.1765055426157,27.7855028656995,27.1384432099229,27.7855028656995,168802.055614044,0.0,1.0
2008-01-02,35.24,36.43,35.0,36.43,82900,26.8263320818425,27.7322155999297,26.6436328849173,27.7322155999297,108900.314477854,0.0,1.0
2008-01-03,35.33,35.73,35.22,35.63,40200,26.8948442806894,27.1993429422313,26.8111071487654,27.1232182768458,52808.1138963781,0.0,1.0
2008-01-04,33.89,35.27,33.8401,35.04,63600,25.7986490991385,26.8491694814581,25.7606628911112,26.6740827510715,83547.1652688968,0.0,1.0
2008-01-07,33.482,34.17,33.02,33.86,100600,25.4880604643658,26.0117981622179,25.1363645102849,25.7758116995229,132151.648208349,0.0,1.0
2008-01-08,32.46,33.99,32.46,33.45,75000,24.7100663841262,25.874773764524,24.7100663841262,25.4637005714424,98522.6005529442,0.0,1.0
2008-01-09,32.55,32.6699,31.49,32.59,115900,24.7785785829731,24.8698520567703,23.971657129887,24.8090284491273,152250.25872115,0.0,1.0
2008-01-10,32.82,33.06,32.2,32.21,70400,24.9841151795139,25.166814376439,24.5121422541239,24.5197547206625,92479.8810523637,0.0,1.0
2008-01-11,32.03,32.75,31.8801,32.75,35900,24.3827303229686,24.9308279137441,24.2686194495558,24.9308279137441,47159.4847980094,0.0,1.0
2008-01-14,32.49,32.591,32.07,32.12,61900,24.7329037837418,24.8097896957812,24.4131801891228,24.4512425218156,81313.9863230301,0.0,1.0
2008-01-15,31.32,32.1199,31.19,31.95,67000,23.8422451987317,24.4511663971502,23.7432831337306,24.3218305906602,88013.5231606303,0.0,1.0
2008-01-16,30.6,31.34,30.24,31.02,134000,23.2941476079563,23.8574701318088,23.0200988125686,23.6138712025753,176027.04632126,0.0,1.0
2008-01-17,29.56,31.24,29.41,31.24,205500,22.5024510879473,23.7813454664233,22.3882640898691,23.7813454664233,269951.925515068,0.0,1.0
2008-01-18,29.42,29.95,29.0,29.63,102100,22.3958765564076,22.7993372829507,22.0761529617886,22.5557383537171,134122.100219408,0.0,1.0
2008-01-22,29.128,29.31,26.94,27.67,110100,22.1735925334821,22.3121394244836,20.5079848548478,21.0636949121618,144631.177611722,0.0,1.0
2008-01-23,29.8,29.8,27.59,28.5,71900,22.6851502848725,22.6851502848725,21.0027951798534,21.6955296348612,94450.3330634224,0.0,1.0
2008-01-24,30.26,30.37,29.73,29.95,79600,23.0353237456457,23.1190608775697,22.6318630191026,22.7993372829507,104565.320053525,0.0,1.0
2008-01-25,30.14,31.01,30.0901,31.01,16700,22.9439741471831,23.6062587360367,22.9059879391557,23.6062587360367,21937.6990564556,0.0,1.0
2008-01-28,30.7299,30.7399,29.12,30.4,26900,23.393033548292,23.4006460148306,22.1675025602512,23.1418982771853,35336.7727316561,0.0,1.0
2008-01-29,31.043,31.17,30.57,31.04,48500,23.631379875614,23.7280582006535,23.2713102083406,23.6290961356524,63711.2816909038,0.0,1.0
2008-01-30,30.51,31.39,30.44,31.25,22900,23.2256354091094,23.8955324645016,23.1723481433395,23.7889579329619,30082.2340354989,0.0,1.0
2008-01-31,30.66,31.11,29.9435,30.44,84500,23.3398224071876,23.6823834014222,22.7943891797006,23.1723481433395,111002.129956317,0.0,1.0
2008-02-01,31.92,31.99,31.02,31.02,20100,24.2989931910446,24.3522804568144,23.6138712025753,23.6138712025753,26404.0569481891,0.0,1.0
2008-02-04,31.99,32.31,31.498,32.31,22200,24.3522804568144,24.595879386048,23.9777471031179,24.595879386048,29162.6897636716,0.0,1.0
2008-02-05,30.61,32.87,30.58,32.87,29300,23.3017600744948,25.0221775122066,23.2789226748792,25.0221775122066,38489.4959493503,0.0,1.0
2008-02-06,29.956,30.9,29.956,30.9,31800,22.8039047628738,23.5225216041127,22.8039047628738,23.5225216041127,41773.5826344484,0.0,1.0
2008-02-07,30.2,30.4099,29.445,29.77,40400,22.9896489464144,23.1494346190585,22.414907722754,22.6623128852568,53070.8408311859,0.0,1.0
2008-02-08,30.13,30.45,29.91,29.93,49800,22.9363616806445,23.1799606098781,22.7688874167965,22.7841123498736,65419.0067671551,0.0,1.0
2008-02-11,30.72,30.78,30.01,30.17,17900,23.3854972064189,23.4311720056501,22.845012082182,22.9668115467987,23514.0606653027,0.0,1.0
2008-02-12,30.6,31.06,30.4,31.06,29800,23.2941476079563,23.6443210687295,23.1418982771853,23.6443210687295,39146.3132863698,0.0,1.0
2008-02-13,31.81,31.81,31.09,31.2,40500,24.2152560591206,24.2152560591206,23.6671584683451,23.7508956002692,53202.2042985899,0.0,1.0
2008-02-14,31.26,32.04,31.21,32.04,19700,23.7965703995004,24.3903427895072,23.7585080668077,24.3903427895072,25878.6030785734,0.0,1.0
2008-02-15,30.96,31.15,30.6936,31.14,21100,23.568196403344,23.7128332675764,23.3654002947571,23.7052208010379,27717.6916222283,0.0,1.0
2008-02-19,30.98,31.84,30.8101,31.84,51900,23.5834213364211,24.2380934587362,23.4540855299312,24.2380934587362,68177.6395826375,0.0,1.0
2008-02-20,31.16,31.17,30.45,31.17,23400,23.720445734115,23.7280582006535,23.1799606098781,23.7280582006535,30739.0513725186,0.0,1.0
2008-02-21,31.07,31.82,31.05,31.4,24900,23.651933535268,24.2228685256591,23.6367086021909,23.9031449310401,32709.5033835776,0.0,1.0
2008-02-22,31.14,31.54,30.5901,31.54,15900,23.7052208010379,24.0097194625798,23.2866112660831,24.0097194625798,20886.7913172242,0.0,1.0
2008-02-25,31.74,31.7862,31.0,31.47,27900,24.1619687933507,24.1971383887588,23.5986462694982,23.9564321968099,36650.4074056953,0.0,1.0
2008-02-26,32.16,32.3799,31.6,31.87,43200,24.4816923879697,24.6490905271524,24.0553942618111,24.2609308583519,56749.017918496,0.0,1.0
2008-02-27,32.02,32.37,31.72,32.12,25500,24.3751178564301,24.6415541852792,24.1467438602736,24.4512425218156,33497.684188001,0.0,1.0
2008-02-28,31.74,31.97,31.5499,31.85,40200,24.1619687933507,24.3370555237373,24.0172558044529,24.2457059252748,52808.1138963782,0.0,1.0
2008-02-29,31.02,31.62,30.59,31.62,54900,23.6138712025753,24.0706191948882,23.2865351414177,24.0706191948882,72118.5436047552,0.0,1.0
2008-03-03,30.51,30.87,30.394,30.8692,24100,23.2256354091094,23.4996842044971,23.1373307972622,23.499075207174,31658.595644346,0.0,1.0
2008-03-04,30.65,30.72,30.08,30.55,65500,23.332209940649,23.3854972064189,22.8982993479518,23.2560852752635,86043.0711495714,0.0,1.0
2008-03-05,30.9368,31.182,30.03,30.98,24500,23.5505354809746,23.7371931604998,22.8602370152591,23.5834213364211,32184.0495139618,0.0,1.0
2008-03-06,30.28,31.05,30.2701,31.03,16500,23.0505486787228,23.6367086021909,23.0430123368496,23.6214836691138,21674.9721216477,0.0,1.0
2008-03-07,29.69,30.2224,29.3701,30.0,78000,22.6014131529484,23.0067008714607,22.3578903483803,22.8373996156434,102463.504575062,0.0,1.0
2008-03-10,28.76,29.93,28.69,29.93,30000,21.8934537648635,22.7841123498736,21.8401664990937,22.7841123498736,39409.0402211777,0.0,1.0
2008-03-11,30.0,30.0,29.16,29.23,16400,22.8373996156434,22.8373996156434,22.1979524264054,22.2512396921752,21543.6086542438,0.0,1.0
2008-03-12,30.33,30.67,29.32,30.44,69100,23.0886110114155,23.3474348737261,22.3197518910222,23.1723481433395,90772.1559761126,0.0,1.0
2008-03-13,30.73,30.79,29.56,30.22,17900,23.3931096729574,23.4387844721887,22.5024510879473,23.0048738794915,23514.0606653027,0.0,1.0
2008-03-14,30.0899,31.1,29.779,31.1,19600,22.905835689825,23.6747709348837,22.6691641051415,23.6747709348837,25747.2396111694,0.0,1.0
2008-03-17,29.42,29.75,28.96,29.5,17500,22.3958765564076,22.6470879521797,22.0457030956344,22.456776288716,22988.6067956871,0.0,1.0
2008-03-18,30.82,30.82,29.48,29.48,26000,23.4616218718043,23.4616218718043,22.4415513556389,22.4415513556389,34154.5015250207,0.0,1.0
2008-03-19,29.95,31.16,29.88,31.16,11100,22.7993372829507,23.720445734115,22.7460500171808,23.720445734115,14581.3448818357,0.0,1.0
2008-03-20,30.36,30.82,29.87,30.82,30100,23.1114484110311,23.4616218718043,22.7384375506423,23.4616218718043,39540.4036885817,0.0,1.0
2008-03-24,31.26,31.48,30.36,30.67,186600,23.7965703995004,23.9640446633485,23.1114484110311,23.3474348737261,245124.230175726,0.0,1.0
2008-03-25,31.71,31.81,31.199,31.48,109000,24.1391313937351,24.2152560591206,23.7501343536153,23.9640446633485,143186.179470279,0.0,1.0
2008-03-26,31.75,31.833,31.42,31.63,11500,24.1695812598893,24.2327647321592,23.9183698641172,24.0782316614267,15106.7987514514,0.0,1.0
2008-03-27,31.26,31.77,31.2,31.66,16200,23.7965703995004,24.1848061929664,23.7508956002692,24.1010690610424,21280.881719436,0.0,1.0
2008-03-28,31.0,31.56,30.85,31.49,5400,23.5986462694982,24.0249443956569,23.48445927142,23.971657129887,7093.62723981199,0.0,1.0
2008-03-31,30.76,31.05,30.23,30.99,23700,23.4159470725731,23.6367086021909,23.01248634603,23.5910338029597,31133.1417747303,0.0,1.0
2008-04-01,31.79,31.79,31.196,31.43,12100,24.2000311260435,24.2000311260435,23.7478506136537,23.9259823306558,15894.979555875,0.0,1.0
2008-04-02,32.24,32.32,31.77,32.06,32100,24.5425921202781,24.6034918525865,24.1848061929664,24.4055677225843,42167.6730366602,0.0,1.0
2008-04-03,32.1799,32.5,31.81,32.5,17000,24.4968411963815,24.7405162502804,24.2152560591206,24.7405162502804,22331.7894586673,0.0,1.0
2008-04-04,32.7,32.9,32.1501,32.29,29400,24.8927655810513,25.0450149118223,24.4741560460966,24.5806544529709,38620.8594167542,0.0,1.0
2008-04-07,32.3,33.11,32.2212,33.02,34200,24.5882669195094,25.2048767091318,24.5282806831857,25.1363645102849,44926.3058521426,0.0,1.0
2008-04-08,32.37,32.44,32.03,32.44,11000,24.6415541852792,24.6948414510491,24.3827303229686,24.6948414510491,14449.9814144319,0.0,1.0
2008-04-09,32.11,32.6,31.93,32.5,26300,24.443630055277,24.8166409156658,24.3066056575831,24.7405162502804,34548.5919272325,0.0,1.0
2008-04-10,32.39,32.49,31.87,31.91,16800,24.6567791183563,24.7329037837418,24.2609308583519,24.291380724506,22069.0625238596,0.0,1.0
2008-04-11,31.58,33.48,31.444,32.44,21900,24.040169328734,25.4865379710581,23.9366397838097,24.6948414510491,28768.5993614597,0.0,1.0
2008-04-14,31.48,32.58,31.421,32.58,19500,23.9640446633485,24.8014159825888,23.9191311107711,24.8014159825888,25615.8761437655,0.0,1.0
2008-04-15,31.95,31.996,31.6232,31.82,8300,24.3218305906602,24.3568479367376,24.0730551841805,24.2228685256591,10903.1677945259,0.0,1.0
2008-04-16,33.18,33.2,32.522,32.54,12100,25.2581639749016,25.2733889079787,24.7572636766652,24.7709661164346,15894.979555875,0.0,1.0
2008-04-17,32.59,33.736,32.397,33.64,28100,24.8090284491273,25.6814171144449,24.6621078449333,25.6083374356748,36913.1343405031,0.0,1.0
2008-04-18,33.34,33.479,33.06,33.06,23700,25.3799634395184,25.4857767244042,25.166814376439,25.166814376439,31133.1417747304,0.0,1.0
2008-04-21,33.63,33.74,33.33,33.36,24500,25.6007249691363,25.6844621010603,25.3723509729798,25.3951883725955,32184.0495139618,0.0,1.0
2008-04-22,33.65,33.96,33.4,33.83,72400,25.6159499022134,25.8519363649084,25.4256382387497,25.7529742999072,95107.1504004421,0.0,1.0
2008-04-23,33.45,33.8,33.335,33.59,41800,25.4637005714424,25.7301369002916,25.3761572062491,25.5702751029821,54909.929374841,0.0,1.0
2008-04-24,33.5,33.72,32.8802,33.28,31200,25.5017629041351,25.6692371679832,25.029942228076,25.3342886402871,40985.4018300249,0.0,1.0
2008-04-25,33.97,34.14,33.438,33.8,32300,25.8595488314469,25.9889607626022,25.4545656115962,25.7301369002916,42430.399971468,0.0,1.0
2008-04-28,34.0999,34.32,33.85,33.85,31700,25.9584347717826,26.1259851602961,25.7681992329843,25.7681992329843,41642.2191670445,0.0,1.0
2008-04-29,33.73,34.39,33.5,34.0,39200,25.6768496345217,26.1792724260659,25.5017629041351,25.8823862310625,51494.479222339,0.0,1.0
2008-04-30,33.64,34.17,33.406,33.92,43000,25.6083374356748,26.0117981622179,25.4302057186728,25.8214864987542,56486.2909836881,0.0,1.0
2008-05-01,34.06,34.06,33.588,33.66,55600,25.9280610302938,25.9280610302938,25.5687526096744,25.6235623687519,73038.0878765828,0.0,1.0
2008-05-02,33.96,34.25,33.775,34.0,36300,25.8519363649084,26.0726978945262,25.7111057339452,25.8823862310625,47684.9386676249,0.0,1.0
2008-05-05,33.63,34.0976,33.46,33.83,69300,25.6007249691363,25.9566839044788,25.471313037981,25.7529742999072,91034.8829109204,0.0,1.0
2008-05-06,33.8,33.8799,33.34,33.34,40400,25.7301369002916,25.7909605079346,25.3799634395184,25.3799634395184,53070.840831186,0.0,1.0
2008-05-07,33.38,33.98,33.35,33.88,44800,25.4104133056726,25.8671612979854,25.3875759060569,25.7910366326,58850.8333969587,0.0,1.0
2008-05-08,33.82,33.94,33.5499,33.68,26800,25.7453618333687,25.8367114318313,25.5397491121625,25.638787301829,35205.4092642521,0.0,1.0
2008-05-09,33.8,33.85,33.4,33.61,48200,25.7301369002916,25.7681992329843,25.4256382387497,25.5855000360592,63317.1912886922,0.0,1.0
2008-05-12,34.15,34.33,33.6301,33.74,26300,25.9965732291408,26.1335976268346,25.6008010938017,25.6844621010603,34548.5919272324,0.0,1.0
2008-05-13,34.79,34.85,34.28,34.28,21700,26.4837710876078,26.5294458868391,26.0955352941419,26.0955352941419,28505.8724266519,0.0,1.0
2008-05-14,34.95,35.47,34.9,34.9,59200,26.6055705522246,27.0014188122291,26.5675082195318,26.5675082195318,77767.172703124,0.0,1.0
2008-05-15,35.46,35.5,34.9892,35.08,45500,26.9938063456905,27.0242562118447,26.6354114210557,26.7045326172257,59770.3776687862,0.0,1.0
2008-05-16,35.84,35.86,35.3624,35.73,43600,27.2830800741553,27.2983050072324,26.9195086722743,27.1993429422313,57274.4717881117,0.0,1.0
2008-05-19,35.62,36.3,35.45,35.85,29300,27.1156058103073,27.6332535349285,26.986193879152,27.2906925406939,38489.4959493502,0.0,1.0
2008-05-20,35.45,35.64,34.74,35.4,64300,26.986193879152,27.1308307433844,26.4457087549151,26.9481315464592,84466.7095407242,0.0,1.0
2008-05-21,34.93,36.138,34.844,35.7,48200,26.5903456191475,27.5099315770041,26.524878406916,27.1765055426157,63317.1912886922,0.0,1.0
2008-05-22,34.89,36.39,34.02,35.12,102100,26.5598957529933,27.7017657337755,25.8976111641396,26.7349824833799,134122.100219408,0.0,1.0
2008-05-23,34.81,34.8625,34.43,34.83,44600,26.4989960206849,26.5389614700123,26.2097222922201,26.514220953762,58588.1064621509,0.0,1.0
2008-05-27,35.08,35.1,34.5378,34.8,49400,26.7045326172257,26.7197575503028,26.2917846815056,26.4913835541464,64893.5528975393,0.0,1.0
2008-05-28,35.55,35.61,35.09,35.26,39700,27.0623185445374,27.1079933437687,26.7121450837643,26.8415570149196,52151.2965593586,0.0,1.0
2008-05-29,35.61,36.3,35.34,35.43,54200,27.1079933437687,27.6332535349285,26.9024567472279,26.9709689460749,71198.9993329278,0.0,1.0
2008-05-30,36.37,36.4,36.06,36.16,41800,27.6865408006984,27.709378200314,27.4505543380034,27.5266790033889,54909.9293748409,0.0,1.0
2008-06-02,35.98,36.2,35.67,36.1,98900,27.389654605695,27.5571288695431,27.153668143,27.4810042041576,129918.469262483,0.0,1.0
2008-06-03,35.91,36.29,35.54,35.92,86400,27.3363673399252,27.62564106839,27.0547060779989,27.3439798064637,113498.035836992,0.0,1.0
2008-06-04,35.83,36.9,35.6,35.76,29300,27.2754676076168,28.0900015272414,27.1003808772302,27.222180341847,38489.4959493502,0.0,1.0
2008-06-05,36.55,36.55,36.02,36.14,79500,27.8235651983922,27.8235651983922,27.4201044718492,27.5114540703118,104433.956586121,0.0,1.0
2008-06-06,35.66,36.6,35.6501,36.59,46800,27.1460556764615,27.861627531085,27.1385193345883,27.8540150645464,61478.1027450372,0.0,1.0
2008-06-09,35.42,35.73,35.1,35.49,70900,26.9633564795363,27.1993429422313,26.7197575503028,27.0166437453062,93136.6983893834,0.0,1.0
2008-06-10,35.09,35.27,34.866,34.97,39100,26.7121450837643,26.8491694814581,26.5416258333008,26.6207954853017,51363.1157549349,0.0,1.0
2008-06-11,34.6,35.17,34.5801,35.1,32600,26.3391342233754,26.7730448160726,26.3239854149637,26.7197575503028,42824.4903736798,0.0,1.0
2008-06-12,34.76,35.25,34.66,35.08,67800,26.4609336879922,26.833944548381,26.3848090226067,26.7045326172257,89064.4308998615,0.0,1.0
2008-06-13,35.81,35.81,35.0,35.2,31300,27.2602426745397,27.2602426745397,26.6436328849173,26.7958822156883,41116.7652974287,0.0,1.0
2008-06-16,36.36,36.71,35.81,35.85,35100,27.6789283341598,27.945364663009,27.2602426745397,27.2906925406939,46108.577058778,0.0,1.0
2008-06-17,36.32,38.02,36.2432,36.56,58100,27.6484784680056,28.9425977795588,27.5900147249896,27.8311776649308,76322.1745616809,0.0,1.0
2008-06-18,35.8,36.14,35.3738,35.83,186100,27.2526302080011,27.5114540703118,26.9281868841282,27.2754676076168,244467.412838706,0.0,1.0
2008-06-19,35.98,36.09,35.4,35.74,130500,27.389654605695,27.473391737619,26.9481315464592,27.2069554087699,171429.324962123,0.0,1.0
2008-06-20,35.2395,35.87,35.0,35.1399,82200,26.8259514585155,27.305917473771,26.6436328849173,26.7501312917916,107980.770206027,0.0,1.0
2008-06-23,35.45,35.66,35.36,35.58,82300,26.986193879152,27.1460556764615,26.917681680305,27.0851559441531,108112.133673431,0.0,1.0
2008-06-24,34.9,35.32,34.788,35.18,46700,26.5675082195318,26.8872318141509,26.4822485943001,26.7806572826112,61346.7392776334,0.0,1.0
2008-06-25,35.07,35.32,34.72,35.0,91300,26.6969201506872,26.8872318141509,26.430483821838,26.6436328849173,119934.845739784,0.0,1.0
2008-06-26,33.81,34.73,33.7,34.62,133400,25.7377493668301,26.4380962883765,25.6540122349061,26.3543591564525,175238.865516837,0.0,1.0
2008-06-27,33.41,33.68,33.1701,33.55,44000,25.4332507052882,25.638787301829,25.2506276330285,25.5398252368279,57799.9256577274,0.0,1.0
2008-06-30,33.21,33.61,33.21,33.58,42100,25.2810013745173,25.5855000360592,25.2810013745173,25.5626626364435,55304.0197770527,0.0,1.0
2008-07-01,32.64,32.79,32.12,32.49,118800,24.84709078182,24.9612777798983,24.4512425218156,24.7329037837418,156059.799275864,0.0,1.0
2008-07-02,31.25,32.84,31.25,32.67,53000,23.7889579329619,24.999340112591,23.7889579329619,24.8699281814357,69622.6377240806,0.0,1.0
2008-07-03,31.18,31.6,30.66,31.41,103100,23.7356706671921,24.0553942618111,23.3398224071876,23.9107573975787,135435.734893447,0.0,1.0
2008-07-07,31.22,31.86,30.85,31.66,133500,23.7661205333462,24.2533183918133,23.48445927142,24.1010690610424,175370.228984241,0.0,1.0
2008-07-08,31.4501,31.62,30.86,31.54,107800,23.9412833883982,24.0706191948882,23.4920717379585,24.0097194625798,141609.817861432,0.0,1.0
2008-07-09,31.43,32.0,31.238,31.42,59900,23.9259823306558,24.359892923353,23.7798229731156,23.9183698641172,78686.7169749514,0.0,1.0
2008-07-10,31.39,31.5,30.85,31.2,35900,23.8955324645016,23.9792695964256,23.48445927142,23.7508956002692,47159.4847980093,0.0,1.0
2008-07-11,31.57,31.71,31.0,31.32,29800,24.0325568621954,24.1391313937351,23.5986462694982,23.8422451987317,39146.3132863699,0.0,1.0
2008-07-14,31.36,32.14,31.07,31.32,12400,23.8726950648859,24.4664674548926,23.651933535268,23.8422451987317,16289.0699580868,0.0,1.0
2008-07-15,30.87,31.39,30.5,31.16,131200,23.4996842044971,23.8955324645016,23.2180229425708,23.720445734115,172348.86923395,0.0,1.0
2008-07-16,31.4,31.63,30.72,31.14,72100,23.9031449310401,24.0782316614267,23.3854972064189,23.7052208010379,94713.0599982305,0.0,1.0
2008-07-17,32.1272,32.16,31.68,31.81,37100,24.4567234977233,24.4816923879697,24.1162939941194,24.2152560591206,48735.8464068565,0.0,1.0
2008-07-18,32.1,32.24,31.78,32.24,33700,24.4360175887385,24.5425921202781,24.1924186595049,24.5425921202781,44269.4885151229,0.0,1.0
2008-07-21,32.9,32.99,32.22,32.4,30900,25.0450149118223,25.1135271106692,24.527367187201,24.6643915848949,40591.311427813,0.0,1.0
2008-07-22,33.0,33.0,32.03,32.36,37300,25.1211395772078,25.1211395772078,24.3827303229686,24.6339417187407,48998.5733416642,0.0,1.0
2008-07-23,33.23,33.97,33.049,33.14,58500,25.2962263075944,25.8595488314469,25.1584406632466,25.2277141087474,76847.6284312964,0.0,1.0
2008-07-24,31.76,33.26,31.72,33.26,49700,24.1771937264278,25.31906370721,24.1467438602736,25.31906370721,65287.6432997512,0.0,1.0
2008-07-25,32.26,32.3998,31.6301,32.07,27900,24.5578170533552,24.6642393355641,24.0783077860921,24.4131801891228,36650.4074056953,0.0,1.0
2008-07-28,31.86,32.57,31.7584,32.57,32100,24.2533183918133,24.7938035160502,24.1759757317817,24.7938035160502,42167.6730366602,0.0,1.0
2008-07-29,32.35,32.42,31.872,32.31,18500,24.6263292522022,24.679616517972,24.2624533516596,24.595879386048,24302.2414697262,0.0,1.0
2008-07-30,32.84,32.91,32.51,32.83,38600,24.999340112591,25.0526273783608,24.7481287168189,24.9917276460524,50706.2984179153,0.0,1.0
2008-07-31,32.5,33.065,32.5,32.83,33800,24.7405162502804,25.1706206097083,24.7405162502804,24.9917276460524,44400.8519825268,0.0,1.0
2008-08-01,32.23,32.78,32.01,32.78,47600,24.5349796537396,24.9536653133597,24.3675053898915,24.9536653133597,62529.0104842686,0.0,1.0
2008-08-04,31.66,32.41,31.57,32.41,38400,24.1010690610424,24.6720040514334,24.0325568621954,24.6720040514334,50443.5714831074,0.0,1.0
2008-08-05,31.77,32.1,31.6,31.71,77900,24.1848061929664,24.4360175887385,24.0553942618111,24.1391313937351,102332.141107658,0.0,1.0
2008-08-06,32.359,32.42,31.63,31.63,39600,24.6331804720868,24.679616517972,24.0782316614267,24.0782316614267,52019.9330919547,0.0,1.0
2008-08-07,32.02,32.35,31.85,32.35,33300,24.3751178564301,24.6263292522022,24.2457059252748,24.6263292522022,43744.0346455072,0.0,1.0
2008-08-08,32.37,33.39,31.82,33.39,38400,24.6415541852792,25.4180257722111,24.2228685256591,25.4180257722111,50443.5714831076,0.0,1.0
2008-08-11,32.35,33.25,31.92,33.25,66900,24.6263292522022,25.3114512406715,24.2989931910446,25.3114512406715,87882.1596932261,0.0,1.0
2008-08-12,32.33,33.0,32.17,33.0,20000,24.6111043191251,25.1211395772078,24.4893048545083,25.1211395772078,26272.6934807851,0.0,1.0
2008-08-13,32.27,33.21,31.8424,33.21,30600,24.5654295198938,25.2810013745173,24.2399204507055,25.2810013745173,40197.2210256012,0.0,1.0
2008-08-14,32.21,32.29,31.912,32.29,53000,24.5197547206625,24.5806544529709,24.2929032178138,24.5806544529709,69622.6377240806,0.0,1.0
2008-08-15,32.38,32.72,32.23,32.4,64200,24.6491666518178,24.9079905141284,24.5349796537396,24.6643915848949,84335.3460733203,0.0,1.0
2008-08-18,31.89,32.5,31.7,32.5,37100,24.276155791429,24.7405162502804,24.1315189271965,24.7405162502804,48735.8464068563,0.0,1.0
2008-08-19,31.72,32.32,31.5,32.32,21300,24.1467438602736,24.6034918525865,23.9792695964256,24.6034918525865,27980.4185570362,0.0,1.0
2008-08-20,32.05,32.06,31.57,31.89,92000,24.3979552560457,24.4055677225843,24.0325568621954,24.276155791429,120854.390011612,0.0,1.0
2008-08-21,32.25,32.6,31.9292,32.6,41200,24.5502045868167,24.8166409156658,24.3059966602601,24.8166409156658,54121.7485704173,0.0,1.0
2008-08-22,32.59,32.59,32.33,32.36,39000,24.8090284491273,24.8090284491273,24.6111043191251,24.6339417187407,51231.752287531,0.0,1.0
2008-08-25,31.95,32.98,31.9,32.58,50800,24.3218305906602,25.1059146441307,24.2837682579675,24.8014159825888,66732.6414411944,0.0,1.0
2008-08-26,31.95,32.11,31.8001,32.1,21100,24.3218305906602,24.443630055277,24.2077197172474,24.4360175887385,27717.6916222284,0.0,1.0
2008-08-27,32.43,32.75,32.1472,32.75,33400,24.6872289845105,24.9308279137441,24.4719484308004,24.9308279137441,43875.3981129113,0.0,1.0
2008-08-28,32.876,33.3,32.57,32.98,34100,25.0267449921298,25.3495135733642,24.7938035160502,25.1059146441307,44794.9423847386,0.0,1.0
2008-08-29,32.59,33.42,32.518,33.42,36100,24.8090284491273,25.4408631718268,24.7542186900498,25.4408631718268,47422.2117328172,0.0,1.0
2008-09-02,32.15,33.34,32.0,33.34,37200,24.4740799214312,25.3799634395184,24.359892923353,25.3799634395184,48867.2098742604,0.0,1.0
2008-09-03,31.16,33.34,31.07,33.34,55800,23.720445734115,25.3799634395184,23.651933535268,25.3799634395184,73300.8148113904,0.0,1.0
2008-09-04,30.1,31.49,29.85,31.49,74600,22.9135242810289,23.971657129887,22.7232126175652,23.971657129887,97997.1466833286,0.0,1.0
2008-09-05,29.95,31.21,29.16,31.21,36600,22.7993372829507,23.7585080668077,22.1979524264054,23.7585080668077,48079.0290698368,0.0,1.0
2008-09-08,30.41,31.86,28.5,31.81,34400,23.1495107437239,24.2533183918133,21.6955296348612,24.2152560591206,45189.0327869504,0.0,1.0
2008-09-09,28.5,31.47,28.5,31.47,57200,21.6955296348612,23.9564321968099,21.6955296348612,23.9564321968099,75139.9033550457,0.0,1.0
2008-09-10,28.57,28.83,28.12,28.5,56600,21.7488169006311,21.9467410306333,21.4062559063964,21.6955296348612,74351.7225506219,0.0,1.0
2008-09-11,29.034,29.5,27.76,29.5,73700,22.1020353480197,22.456776288716,21.1322071110087,22.456776288716,96814.8754766932,0.0,1.0
2008-09-12,29.31,30.07,28.81,30.07,24100,22.3121394244836,22.8906868814133,21.9315160975562,22.8906868814133,31658.5956443461,0.0,1.0
2008-09-15,28.0,29.68,27.8,29.68,28300,21.3149063079339,22.5938006864099,21.1626569771629,22.5938006864099,37175.8612753109,0.0,1.0
2008-09-16,27.67,28.25,24.11,27.33,77400,21.0636949121618,21.5052179713976,18.3536568244388,20.8048710498512,101675.323770638,0.0,1.0
2008-09-17,27.99,28.68,26.64,26.64,145100,21.3072938413953,21.8325540325551,20.2796108586914,20.2796108586914,190608.391203096,0.0,1.0
2008-09-18,29.2201,29.256,26.948,26.97,42900,22.2437033503021,22.2710321051755,20.5140748280786,20.5308222544634,56354.9275162841,0.0,1.0
2008-09-19,30.2,32.0,29.5,30.21,69700,22.9896489464144,24.359892923353,22.456776288716,22.9972614129529,91560.3367805361,0.0,1.0
2008-09-22,29.338,30.0,29.114,29.51,29700,22.3334543307916,22.8373996156434,22.1629350803281,22.4643887552546,39014.9498189659,0.0,1.0
2008-09-23,28.788,29.61,28.788,29.21,19200,21.9147686711714,22.5405134206401,21.9147686711714,22.2360147590981,25221.7857415538,0.0,1.0
2008-09-24,28.6253,29.211,28.254,29.09,245900,21.7909138405893,22.236776005752,21.508262958013,22.1446651606356,323022.766346253,0.0,1.0
2008-09-25,29.37,29.79,28.92,29.79,112000,22.3578142237149,22.6775378183339,22.0152532294803,22.6775378183339,147127.083492397,0.0,1.0
2008-09-26,28.454,28.48,27.925,28.21,13300,21.6605122887839,21.6803047017842,21.2578128088947,21.4747681052434,17471.3411647221,0.0,1.0
2008-09-29,25.23,28.5,24.29,28.5,84300,19.2062530767561,21.6955296348612,18.4906812221326,21.6955296348612,110739.403021509,0.0,1.0
2008-09-30,25.596,26.097,24.5,25.01,43400,19.484869352067,19.8662539256482,18.6505430194421,19.0387788129081,57011.7448533037,0.0,1.0
2008-10-01,26.1,26.7,25.1,25.91,23500,19.8685376656098,20.3252856579226,19.107291011755,19.7239008013774,30870.4148399225,0.0,1.0
2008-10-02,23.97,26.47,23.95,26.47,259600,18.2470822928991,20.150198927536,18.231857359822,20.150198927536,341019.561380591,0.0,1.0
2008-10-03,23.6399,24.99,23.18,24.25,101100,17.9957947724616,19.023553879831,17.6456974363538,18.4602313559784,132808.465545369,0.0,1.0
2008-10-06,21.26,23.6,19.53,22.41,139900,16.1841038609526,17.9654210309728,14.8671471497839,17.0595375128856,183777.490898092,0.0,1.0
2008-10-07,19.84,22.19,19.84,20.73,36000,15.1031336124788,16.8920632490376,15.1031336124788,15.7806431344096,47290.8482654134,0.0,1.0
2008-10-08,19.5901,20.294,15.39,18.82,110900,14.9128980736805,15.4487395933289,11.7155860028251,14.326662025547,145682.085350954,0.0,1.0
2008-10-09,18.7,20.94,18.37,20.94,72400,14.2353124270844,15.9405049317191,13.9841010313123,15.9405049317191,95107.1504004422,0.0,1.0
2008-10-10,18.644,18.81,15.53,17.8,92700,14.1926826144685,14.3190495590084,11.8221605343647,13.5501904386151,121773.934283439,0.0,1.0
2008-10-13,21.524,21.524,19.33,21.05,37100,16.3850729775703,16.3850729775703,14.7148978190129,16.0242420636431,48735.8464068564,0.0,1.0
2008-10-14,21.6301,24.07,21.12,23.04,60800,16.4658412475443,18.3232069582846,16.077529329413,17.5391229048141,79868.9881815868,0.0,1.0
2008-10-15,18.37,21.93,18.16,21.93,53300,13.9841010313123,16.6941391190353,13.8242392340028,16.6941391190353,70016.7281262925,0.0,1.0
2008-10-16,19.3901,19.7,18.0,18.01,41700,14.7606487429096,14.9965590809392,13.7024397693861,13.7100522359246,54778.565907437,0.0,1.0
2008-10-17,19.42,20.03,18.51,18.67,29400,14.7834100178598,15.2477704767113,14.090675562852,14.2124750274688,38620.8594167543,0.0,1.0
2008-10-20,20.1,20.98,19.54,20.98,36700,15.3010577424811,15.9709547978733,14.8747596163224,15.9709547978733,48210.3925372407,0.0,1.0
2008-10-21,19.65,20.99,19.33,20.99,24600,14.9584967482464,15.9785672644118,14.7148978190129,15.9785672644118,32315.4129813658,0.0,1.0
2008-10-22,17.857,20.73,17.225,20.73,32200,13.5935814978848,15.7806431344096,13.1124736126486,15.7806431344096,42299.0365040641,0.0,1.0
2008-10-23,17.19,19.13,16.21,19.13,33300,13.0858299797637,14.562648488242,12.339808258986,14.562648488242,43744.0346455072,0.0,1.0
2008-10-24,16.397,17.72,14.96,14.96,43000,12.4821613832568,13.4892907063067,11.3882499416675,11.3882499416675,56486.2909836882,0.0,1.0
2008-10-27,15.094,17.49,15.01,17.49,47100,11.4902569932841,13.3142039759201,11.4263122743603,13.3142039759201,61872.1931472488,0.0,1.0
2008-10-28,16.055,16.86,14.84,16.76,32200,12.2218150276385,12.8346185839916,11.2969003432049,12.7584939186061,42299.0365040641,0.0,1.0
2008-10-29,16.98,17.593,16.594,16.89,13200,12.9259681824542,13.3926123812672,12.6321269740662,12.8574559836072,17339.9776973182,0.0,1.0
2008-10-30,17.65,18.84,17.1501,18.84,26500,13.4360034405369,14.3418869586241,13.0554562382749,14.3418869586241,34811.3188620403,0.0,1.0
2008-10-31,17.91,19.04,17.5,19.04,33000,13.6339275705391,14.494136289395,13.3218164424587,14.494136289395,43349.9442432956,0.0,1.0
2008-11-03,18.67,18.84,18.25,18.27,52800,14.2124750274688,14.3418869586241,13.8927514328497,13.9079763659268,69359.9107892726,0.0,1.0
2008-11-04,20.04,21.0,19.29,21.0,49500,15.2553829432498,15.9861797309504,14.6844479528587,15.9861797309504,65024.9163649432,0.0,1.0
2008-11-05,18.59,20.9,18.51,20.02,126000,14.1515752951604,15.9100550655649,14.090675562852,15.2401580101727,165517.968928946,0.0,1.0
2008-11-06,17.28,18.51,17.19,18.51,51800,13.1543421786106,14.090675562852,13.0858299797637,14.090675562852,68046.2761152336,0.0,1.0
2008-11-07,18.092,18.13,17.4,17.4,73600,13.7724744615407,13.8014018343872,13.2456917770732,13.2456917770732,96683.5120092893,0.0,1.0
2008-11-10,17.99,18.99,17.732,18.5,45500,13.6948273028475,14.4560739567023,13.498425666153,14.0830630963134,59770.3776687862,0.0,1.0
2008-11-11,17.204,18.35,17.13,17.96,40900,13.0964874329176,13.9688760982352,13.0401551805324,13.6719899032319,53727.6581682058,0.0,1.0
2008-11-12,15.9658,17.1,15.93,17.1,46300,12.1539118261147,13.0173177809167,12.1266591959067,13.0173177809167,60821.2854080174,0.0,1.0
2008-11-13,16.91,16.9728,15.19,16.03,80700,12.8726809166843,12.9204872065464,11.5633366720541,12.2027838612921,106010.318194968,0.0,1.0
2008-11-14,16.0637,17.61,16.0637,17.61,34900,12.228437873527,13.4055535743827,12.228437873527,13.4055535743827,45845.8501239702,0.0,1.0
2008-11-17,15.92,16.59,15.55,16.04,32400,12.1190467293681,12.6290819874508,11.8373854674418,12.2103963278307,42561.763438872,0.0,1.0
2008-11-18,15.56,15.82,15.0,15.45,38300,11.8449979339804,12.0429220639826,11.4186998078217,11.7612608020564,50312.2080157035,0.0,1.0
2008-11-19,14.38,15.38,14.38,15.09,38500,10.9467268824317,11.7079735362865,10.9467268824317,11.4872120066686,50574.9349505116,0.0,1.0
2008-11-20,13.1022,14.48,13.028,13.71,126200,9.97400590813611,11.0228515478172,9.91752140642008,10.436691624349,165780.695863754,0.0,1.0
2008-11-21,13.7,15.07,12.84,15.07,54400,10.4290791578105,11.4719870735915,9.77440703549538,11.4719870735915,71461.7262677355,0.0,1.0
2008-11-24,15.21,15.44,13.62,14.24,44600,11.5785616051312,11.7536483355178,10.3681794255021,10.8401523508921,58588.1064621509,0.0,1.0
2008-11-25,15.64,15.6799,15.06,15.59,24200,11.9058976662888,11.9362714077776,11.464374607053,11.867835333596,31789.9591117499,0.0,1.0
2008-11-26,16.4788,16.5,15.25,15.47,35700,12.5444313595422,12.5605697886039,11.6090114712854,11.7764857351335,46896.7578632013,0.0,1.0
2008-11-28,16.26,16.45,16.15,16.45,11100,12.3778705916787,12.5225074559111,12.2941334597547,12.5225074559111,14581.3448818358,0.0,1.0
2008-12-01,14.924,16.28,14.81,16.28,26300,11.3608450621287,12.3930955247558,11.2740629435893,12.3930955247558,34548.5919272326,0.0,1.0
2008-12-02,15.5766,15.5766,14.92,14.92,22300,11.8576346284344,11.8576346284344,11.3578000755133,11.3578000755133,29294.0532310754,0.0,1.0
2008-12-03,15.85,15.948,15.09,15.36,43000,12.0657594635983,12.140361635676,11.4872120066686,11.6927486032094,56486.2909836879,0.0,1.0
2008-12-04,15.3892,16.05,15.06,15.94,42500,11.714977005502,12.2180087943692,11.464374607053,12.1342716624452,55829.4736466684,0.0,1.0
2008-12-05,15.75,15.7968,14.8108,14.85,28100,11.9896347982128,12.0252611416132,11.2746719409124,11.3045128097435,36913.1343405031,0.0,1.0
2008-12-08,16.8396,17.09,15.76,15.94,66900,12.819089152253,13.0097053143782,11.9972472647513,12.1342716624452,87882.1596932261,0.0,1.0
2008-12-09,16.519,17.23,16.348,17.17,63900,12.5750334750271,13.1162798459179,12.444860297218,13.0706050466866,83941.2556711087,0.0,1.0
2008-12-10,16.97,17.16,16.74,16.74,37200,12.9183557159156,13.062992580148,12.743268985529,12.743268985529,48867.2098742605,0.0,1.0
2008-12-11,16.4,17.22,16.35,17.08,77000,12.4844451232184,13.1086673793793,12.4463827905257,13.0020928478397,101149.869901023,0.0,1.0
2008-12-12,16.63,16.79,15.7,16.0,37800,12.659531853605,12.7813313182218,11.9515724655201,12.1799464616765,49655.3906786839,0.0,1.0
2008-12-15,16.58,17.0,16.422,16.9,39800,12.6214695209123,12.9411931155313,12.5011925496032,12.8650684501458,52282.6600267623,0.0,1.0
2008-12-16,17.72,17.78,16.78,16.78,30000,13.4892907063067,13.534965505538,12.7737188516832,12.7737188516832,39409.0402211778,0.0,1.0
2008-12-17,18.01,18.14,17.52,17.59,39800,13.7100522359246,13.8090143009257,13.3370413755358,13.3903286413056,52282.6600267624,0.0,1.0
2008-12-18,17.61,18.22,17.3772,18.22,28400,13.4055535743827,13.8699140332341,13.2283353533653,13.8699140332341,37307.2247427149,0.0,1.0
2008-12-19,17.17,17.7992,17.17,17.7799,88500,13.0706050466866,13.549581441292,13.0706050466866,13.5348893808726,116256.668652474,0.0,1.0
2008-12-22,17.06,17.42,16.6301,17.42,51500,12.9868679147626,13.2609167101503,12.6596079782704,13.2609167101503,67652.1857130215,0.0,1.0
2008-12-23,16.93,17.27,16.79,17.22,38300,12.8879058497614,13.1467297120721,12.7813313182218,13.1086673793793,50312.2080157037,0.0,1.0
2008-12-24,16.986,17.01,16.84,17.01,9100,12.9305356623773,12.9488055820698,12.8193936509145,12.9488055820698,11954.0755337572,0.0,1.0
2008-12-26,17.1,17.9,16.97,17.1,16900,13.0173177809167,13.6263151040006,12.9183557159156,13.0173177809167,22200.4259912635,0.0,1.0
2008-12-29,17.15,17.38,17.0,17.27,67000,13.0553801136095,13.2304668439961,12.9411931155313,13.1467297120721,88013.5231606302,0.0,1.0
2008-12-30,17.65,17.67,16.96,16.96,150000,13.4360034405369,13.451228373614,12.9107432493771,12.9107432493771,197045.201105888,0.0,1.0
2008-12-31,18.14,18.1526,17.71,17.87,45200,13.8090143009257,13.8186060087643,13.4816782397682,13.6034777043849,59376.2872665745,0.0,1.0
2009-01-02,18.7976,18.86,17.85,18.23,28500,14.3096101005006,14.3571118917012,13.5882527713078,13.8775264997726,37438.5882101189,0.0,1.0
2009-01-05,18.98,19.83,18.58,19.83,25900,14.4484614901637,15.0955211459403,14.1439628286218,15.0955211459403,34023.1380576169,0.0,1.0
2009-01-06,19.27,19.38,18.9066,19.15,21900,14.6692230197816,14.7529601517056,14.3925859857708,14.577873421319,28768.5993614598,0.0,1.0
2009-01-07,18.31,19.44,18.28,19.44,44400,13.938426232081,14.7986349509369,13.9155888324654,14.7986349509369,58325.3795273432,0.0,1.0
2009-01-08,18.67,18.67,18.19,18.33,59700,14.2124750274688,14.2124750274688,13.8470766336185,13.9536511651581,78423.9900401434,0.0,1.0
2009-01-09,18.2,18.73,18.0,18.73,19100,13.854689100157,14.2581498267,13.7024397693861,14.2581498267,25090.4222741498,0.0,1.0
2009-01-12,17.56,18.24,17.4,18.24,36400,13.3674912416899,13.8851389663112,13.2456917770732,13.8851389663112,47816.3021350291,0.0,1.0
2009-01-13,17.26,17.49,17.0,17.49,45900,13.1391172455335,13.3142039759201,12.9411931155313,13.3142039759201,60295.831538402,0.0,1.0
2009-01-14,16.38,17.02,16.17,17.02,24000,12.4692201901413,12.9564180486084,12.3093583928318,12.9564180486084,31527.2321769422,0.0,1.0
2009-01-15,16.52,16.73,15.83,16.22,43000,12.575794721681,12.7356565189905,12.0505345305212,12.3474207255245,56486.2909836879,0.0,1.0
2009-01-16,16.85,17.84,16.3527,17.84,22700,12.8270061174531,13.5806403047693,12.4484381564911,13.5806403047693,29819.507100691,0.0,1.0
2009-01-20,15.65,16.75,15.65,16.75,203500,11.9135101328273,12.7508814520676,11.9135101328273,12.7508814520676,267324.656166989,0.0,1.0
2009-01-21,16.55,16.55,15.98,16.2,44200,12.5986321212966,12.5986321212966,12.1647215285994,12.3321957924474,58062.6525925353,0.0,1.0
2009-01-22,16.17,16.43,15.6911,16.43,30000,12.3093583928318,12.507282522834,11.9447973703007,12.507282522834,39409.0402211777,0.0,1.0
2009-01-23,16.16,16.4528,15.67,16.05,21900,12.3017459262933,12.5246389465419,11.9287350659044,12.2180087943692,28768.5993614596,0.0,1.0
2009-01-26,16.31,16.69,16.17,16.35,34500,12.4159329243715,12.7052066528363,12.3093583928318,12.4463827905257,45320.3962543543,0.0,1.0
2009-01-27,16.6334,16.73,16.42,16.55,16100,12.6621200922281,12.7356565189905,12.4996700562955,12.5986321212966,21149.5182520321,0.0,1.0
2009-01-28,17.35,17.439,16.93,17.0,28900,13.2076294443804,13.2753803965735,12.8879058497614,12.9411931155313,37964.0420797347,0.0,1.0
2009-01-29,16.69,17.28,16.57,17.28,15000,12.7052066528363,13.1543421786106,12.6138570543737,13.1543421786106,19704.5201105888,0.0,1.0
2009-01-30,16.53,17.04,16.4034,17.02,17000,12.5834071882195,12.9716429816855,12.4870333618415,12.9564180486084,22331.7894586674,0.0,1.0
2009-02-02,16.0,16.34,15.76,16.34,74100,12.1799464616765,12.4387703239871,11.9972472647513,12.4387703239871,97340.3293463089,0.0,1.0
2009-02-03,16.5355,16.7,16.13,16.15,25100,12.5875940448157,12.7128191193748,12.2789085266776,12.2941334597547,32972.2303183854,0.0,1.0
2009-02-04,16.79,17.05,16.6,16.6,27900,12.7813313182218,12.979255448224,12.6366944539894,12.6366944539894,36650.4074056952,0.0,1.0
2009-02-05,17.05,17.1,16.59,16.77,10400,12.979255448224,13.0173177809167,12.6290819874508,12.7661063851447,13661.8006100083,0.0,1.0
2009-02-06,17.65,17.75,16.89,16.89,22500,13.4360034405369,13.5121281059224,12.8574559836072,12.8574559836072,29556.7801658832,0.0,1.0
2009-02-09,17.8,17.8,17.57,17.75,15800,13.5501904386151,13.5501904386151,13.3751037082285,13.5121281059224,20755.4278498203,0.0,1.0
2009-02-10,16.9764,17.84,16.85,17.62,34800,12.9232276945003,13.5806403047693,12.8270061174531,13.4131660409212,45714.4866565661,0.0,1.0
2009-02-11,16.93,17.2599,16.72,17.16,23500,12.8879058497614,13.1390411208681,12.7280440524519,13.062992580148,30870.4148399226,0.0,1.0
2009-02-12,17.07,17.09,16.52,17.09,24700,12.9944803813011,13.0097053143782,12.575794721681,13.0097053143782,32446.7764487697,0.0,1.0
2009-02-13,17.31,17.4484,17.16,17.4484,8700,13.1771795782263,13.2825361151198,13.062992580148,13.2825361151198,11428.6216641415,0.0,1.0
2009-02-17,16.27,16.91,16.17,16.91,33600,12.3854830582173,12.8726809166843,12.3093583928318,12.8726809166843,44138.125047719,0.0,1.0
2009-02-18,16.01,16.16,15.7501,16.13,40500,12.187558928215,12.3017459262933,11.9897109228782,12.2789085266776,53202.2042985901,0.0,1.0
2009-02-19,15.7,16.44,15.7,16.36,26800,11.9515724655201,12.5148949893726,11.9515724655201,12.4539952570642,35205.409264252,0.0,1.0
2009-02-20,15.26,15.71,15.0519,15.71,49000,11.616623937824,11.9591849320586,11.4582085091568,11.9591849320586,64368.0990279233,0.0,1.0
2009-02-23,14.91,15.645,14.82,15.44,47200,11.3501876089748,11.909703899558,11.2816754101278,11.7536483355178,62003.5566146528,0.0,1.0
2009-02-24,15.53,15.6501,14.84,15.01,97200,11.8221605343647,11.9135862574927,11.2969003432049,11.4263122743603,127685.290316616,0.0,1.0
2009-02-25,15.32,15.66,14.95,15.66,24600,11.6622987370552,11.9211225993659,11.380637475129,11.9211225993659,32315.4129813658,0.0,1.0
2009-02-26,14.89,15.47,14.87,15.41,24100,11.3349626758977,11.7764857351335,11.3197377428206,11.7308109359022,31658.5956443461,0.0,1.0
2009-02-27,14.71,14.894,14.32,14.78,24700,11.1979382782038,11.3380076625131,10.9010520832005,11.2512255439737,32446.7764487697,0.0,1.0
2009-03-02,13.57,14.84,13.5,14.84,68000,10.3301170928094,11.2969003432049,10.2768298270395,11.2969003432049,89327.1578346693,0.0,1.0
2009-03-03,13.47,13.76,13.34,13.61,47200,10.2539924274239,10.4747539570418,10.1550303624228,10.3605669589636,62003.5566146529,0.0,1.0
2009-03-04,14.25,14.54,13.56,13.56,37800,10.8477648174306,11.0685263470485,10.3225046262708,10.3225046262708,49655.390678684,0.0,1.0
2009-03-05,13.51,14.24,13.3917,14.24,25000,10.2844422935781,10.8401523508921,10.1943868144271,10.8401523508921,32840.8668509814,0.0,1.0
2009-03-06,13.49,13.92,13.24,13.44,90100,10.269217360501,10.5965534216585,10.0789056970373,10.2311550278083,118358.484130937,0.0,1.0
2009-03-09,13.13,13.48,13.1,13.28,25700,9.99516856511327,10.2616048939624,9.97233116549762,10.1093555631915,33760.4111228089,0.0,1.0
2009-03-10,14.21,14.4,13.35,13.35,44300,10.8173149512764,10.9619518155088,10.1626428289613,10.1626428289613,58194.0160599393,0.0,1.0
2009-03-11,14.65,14.89,14.32,14.58,56300,11.1522634789725,11.3349626758977,10.9010520832005,11.0989762132027,73957.6321484104,0.0,1.0
2009-03-12,14.98,15.02,14.3101,14.45,24600,11.4034748747446,11.4339247408988,10.8935157413273,11.0000141482016,32315.4129813658,0.0,1.0
2009-03-13,15.2499,15.42,14.94,15.06,50700,11.60893534662,11.7384234024407,11.3730250085904,11.464374607053,66601.2779737904,0.0,1.0
2009-03-16,14.87,15.51,14.87,15.51,54700,11.3197377428206,11.8069356012876,11.3197377428206,11.8069356012876,71855.8166699473,0.0,1.0
2009-03-17,15.21,15.21,14.72,14.76,36400,11.5785616051312,11.5785616051312,11.2055507447424,11.2360006108966,47816.302135029,0.0,1.0
2009-03-18,15.58,17.284,14.93,15.47,23200,11.8602228670575,13.157387165226,11.3654125420519,11.7764857351335,30476.3244377107,0.0,1.0
2009-03-19,15.696,16.3,15.65,16.3,38500,11.9485274789046,12.4083204578329,11.9135101328273,12.4083204578329,50574.9349505116,0.0,1.0
2009-03-20,15.03,16.0,15.03,16.0,58500,11.4415372074374,12.1799464616765,11.4415372074374,12.1799464616765,76847.6284312962,0.0,1.0
2009-03-23,16.2,16.402,15.154,15.21,54600,12.3321957924474,12.4859676165261,11.5359317925153,11.5785616051312,71724.4532025437,0.0,1.0
2009-03-24,15.95,16.86,15.7957,16.86,20900,12.1418841289837,12.8346185839916,12.024423770294,12.8346185839916,27454.9646874206,0.0,1.0
2009-03-25,15.9392,16.45,15.19,16.23,44800,12.1336626651221,12.5225074559111,11.5633366720541,12.3550331920631,58850.8333969588,0.0,1.0
2009-03-26,17.0488,17.064,16.51,16.55,52600,12.9783419522394,12.989912901378,12.5681822551424,12.5986321212966,69097.1838544648,0.0,1.0
2009-03-27,16.6699,17.16,16.4,17.16,40700,12.6899055950938,13.062992580148,12.4844451232184,13.062992580148,53464.9312333978,0.0,1.0
2009-03-30,15.634,16.38,15.43,16.26,97500,11.9013301863656,12.4692201901413,11.7460358689793,12.3778705916787,128079.380718828,0.0,1.0
2009-03-31,16.22,16.64,15.735,16.64,31800,12.3474207255245,12.6671443201435,11.978216098405,12.6671443201435,41773.5826344485,0.0,1.0
2009-04-01,16.74,16.79,15.78,16.17,54400,12.743268985529,12.7813313182218,12.0124721978284,12.3093583928318,71461.7262677357,0.0,1.0
2009-04-02,17.66,18.565,16.26,17.99,27100,13.4436159070754,14.132544128814,12.3778705916787,13.6948273028475,35599.4996664639,0.0,1.0
2009-04-03,17.57,18.02,17.13,18.02,22700,13.3751037082285,13.7176647024631,13.0401551805324,13.7176647024631,29819.5071006911,0.0,1.0
2009-04-06,17.51,17.75,17.25,17.75,29300,13.3294289089972,13.5121281059224,13.131504778995,13.5121281059224,38489.4959493503,0.0,1.0
2009-04-07,17.01,18.14,16.67,18.14,40000,12.9488055820698,13.8090143009257,12.6899817197592,13.8090143009257,52545.3869615704,0.0,1.0
2009-04-08,17.06,17.13,16.8172,17.05,8700,12.9868679147626,13.0401551805324,12.8020372272066,12.979255448224,11428.6216641415,0.0,1.0
2009-04-09,17.88,17.95,17.5,17.5,19400,13.6110901709235,13.6643774366933,13.3218164424587,13.3218164424587,25484.5126763615,0.0,1.0
2009-04-13,17.85,17.85,17.342,17.49,17100,13.5882527713078,13.5882527713078,13.2015394711496,13.3142039759201,22463.1529260714,0.0,1.0
2009-04-14,17.67,17.81,17.48,17.48,23600,13.451228373614,13.5578029051536,13.3065915093816,13.3065915093816,31001.7783073264,0.0,1.0
2009-04-15,17.66,18.2,17.23,18.2,15500,13.4436159070754,13.854689100157,13.1162798459179,13.854689100157,20361.3374476085,0.0,1.0
2009-04-16,18.15,18.77,16.01,18.77,24500,13.8166267674643,14.2885996928542,12.187558928215,14.2885996928542,32184.0495139617,0.0,1.0
2009-04-17,18.2,18.85,17.9001,18.85,25700,13.854689100157,14.3494994251626,13.626391228666,14.3494994251626,33760.4111228089,0.0,1.0
2009-04-20,17.12,17.8,17.05,17.8,11200,13.0325427139938,13.5501904386151,12.979255448224,13.5501904386151,14712.7083492397,0.0,1.0
2009-04-21,17.58,17.58,16.86,17.0,6100,13.382716174767,13.382716174767,12.8346185839916,12.9411931155313,8013.1715116395,0.0,1.0
2009-04-22,17.88,18.3332,17.16,17.16,28200,13.6110901709235,13.9560871544505,13.062992580148,13.062992580148,37044.497807907,0.0,1.0
2009-04-23,17.98,18.31,17.76,18.02,40300,13.687214836309,13.938426232081,13.5197405724609,13.7176647024631,52939.4773637819,0.0,1.0
2009-04-24,18.44,18.65,17.464,18.22,10800,14.0373882970822,14.1972500943917,13.2944115629199,13.8699140332341,14187.2544796239,0.0,1.0
2009-04-27,18.33,18.49,18.2,18.42,25000,13.9536511651581,14.0754506297749,13.854689100157,14.0221633640051,32840.8668509815,0.0,1.0
2009-04-28,17.86,18.19,17.7,17.81,71700,13.5958652378464,13.8470766336185,13.4740657732296,13.5578029051536,94187.6061286146,0.0,1.0
2009-04-29,18.91,18.9858,17.8,17.8,15200,14.3951742243939,14.4528767207561,13.5501904386151,13.5501904386151,19967.2470453967,0.0,1.0
2009-04-30,19.49,19.7065,19.212,19.22,34900,14.8366972836297,15.0015071841892,14.625070713858,14.6311606870889,45845.85012397,0.0,1.0
2009-05-01,19.64,19.84,19.216,19.83,28500,14.9508842817079,15.1031336124788,14.6281157004735,15.0955211459403,37438.5882101188,0.0,1.0
2009-05-04,20.49,20.71,19.8699,19.92,85200,15.5979439374845,15.7654182013325,15.1258948874291,15.1640333447872,111921.674228144,0.0,1.0
2009-05-05,20.57,21.39,20.0,20.95,145900,15.6588436697928,16.2830659259538,15.2249330770956,15.9481173982577,191659.298942328,0.0,1.0
2009-05-06,20.64,21.98,20.18,21.42,32200,15.7121309355627,16.7322014517281,15.3619574747895,16.3059033255694,42299.036504064,0.0,1.0
2009-05-07,20.23,21.86,19.9048,21.57,22600,15.4000198074822,16.6408518532655,15.1524623956486,16.4200903236476,29688.1436332872,0.0,1.0
2009-05-08,20.64,21.26,20.1601,20.98,21700,15.7121309355627,16.1841038609526,15.3468086663778,15.9709547978733,28505.8724266518,0.0,1.0
2009-05-11,19.79,20.69,19.76,20.69,66200,15.0650712797861,15.7501932682554,15.0422338801705,15.7501932682554,86962.6154213989,0.0,1.0
2009-05-12,19.8,20.68,19.47,20.68,14000,15.0726837463247,15.7425808017169,14.8214723505526,15.7425808017169,18390.8854365495,0.0,1.0
2009-05-13,18.9,19.606,18.69,19.32,29100,14.3875617578554,14.9250018954768,14.2276999605459,14.7072853524744,38226.7690145423,0.0,1.0
2009-05-14,18.97,19.3052,18.4,18.74,10800,14.4408490236252,14.6960189019973,14.006938430928,14.2657622932386,14187.254479624,0.0,1.0
2009-05-15,19.22,19.54,18.89,19.25,14000,14.6311606870889,14.8747596163224,14.3799492913168,14.6539980867045,18390.8854365496,0.0,1.0
2009-05-18,19.67,19.846,18.9,19.12,27400,14.9737216813235,15.107701092402,14.3875617578554,14.5550360217034,35993.5900686757,0.0,1.0
2009-05-19,20.303,20.46,19.768,19.96,22700,15.4555908132136,15.5751065378688,15.0483238534013,15.1944832109414,29819.5071006912,0.0,1.0
2009-05-20,20.41,20.96,20.26,20.55,21800,15.5370442051761,15.9557298647962,15.4228572070979,15.6436187367157,28637.2358940558,0.0,1.0
2009-05-21,19.96,20.55,19.72,19.83,18200,15.1944832109414,15.6436187367157,15.0117840140163,15.0955211459403,23908.1510675145,0.0,1.0
2009-05-22,20.12,20.3,19.99,20.28,17400,15.3162826755582,15.453307073252,15.2173206105571,15.438082140175,22857.2433282831,0.0,1.0
2009-05-26,20.31,20.57,19.65,19.9,119500,15.4609195397906,15.6588436697928,14.9584967482464,15.1488084117101,156979.343547691,0.0,1.0
2009-05-27,20.39,20.7132,20.16,20.16,12200,15.521819272099,15.7678541906248,15.3467325417124,15.3467325417124,16026.3430232789,0.0,1.0
2009-05-28,20.58,20.61,20.04,20.61,13200,15.6664561363314,15.689293535947,15.2553829432498,15.689293535947,17339.9776973182,0.0,1.0
2009-05-29,20.77,20.795,20.41,20.748,21000,15.8110930005638,15.8301241669102,15.5370442051761,15.794345574179,27586.3281548244,0.0,1.0
2009-06-01,21.55,21.68,20.75,20.75,29700,16.4048653905705,16.5038274555716,15.7958680674867,15.7958680674867,39014.949818966,0.0,1.0
2009-06-02,21.56,21.91,21.4,21.5,23100,16.4124778571091,16.6789141859582,16.2906783924923,16.3668030578778,30344.9609703068,0.0,1.0
2009-06-03,20.9,21.53,20.64,21.53,19400,15.9100550655649,16.3896404574934,15.7121309355627,16.3896404574934,25484.5126763616,0.0,1.0
2009-06-04,21.47,21.57,20.96,20.96,16100,16.3439656582621,16.4200903236476,15.9557298647962,15.9557298647962,21149.5182520321,0.0,1.0
2009-06-05,21.6,21.88,21.21,21.5,19700,16.4429277232633,16.6560767863426,16.1460415282599,16.3668030578778,25878.6030785733,0.0,1.0
2009-06-08,21.27,21.4136,20.86,21.32,11500,16.1917163274912,16.3010313469847,15.8796051994107,16.2297786601839,15106.7987514514,0.0,1.0
2009-06-09,21.6,21.66,21.238,21.61,16400,16.4429277232633,16.4886025224945,16.1673564345678,16.4505401898018,21543.6086542438,0.0,1.0
2009-06-10,21.5,21.63,21.1548,21.63,13500,16.3668030578778,16.4657651228789,16.1040207129671,16.4657651228789,17734.06809953,0.0,1.0
2009-06-11,21.89,22.1006,21.51,21.51,26100,16.6636892528811,16.824007798183,16.3744155244163,16.3744155244163,34285.8649924247,0.0,1.0
2009-06-12,21.55,21.96,21.35,21.96,23900,16.4048653905705,16.716976518651,16.2526160597996,16.716976518651,31395.8687095383,0.0,1.0
2009-06-15,20.86,21.61,20.75,21.61,20600,15.8796051994107,16.4505401898018,15.7958680674867,16.4505401898018,27060.8742852087,0.0,1.0
2009-06-16,20.59,21.25,20.44,21.09,14100,15.6740686028699,16.1764913944141,15.5598816047917,16.0546919297973,18522.2489039536,0.0,1.0
2009-06-17,20.6,20.8,20.12,20.67,20700,15.6816810694085,15.8339304001794,15.3162826755582,15.7349683351783,27192.2377526126,0.0,1.0
2009-06-18,20.5236,20.78,20.31,20.63,7600,15.623521825054,15.8187054671023,15.4609195397906,15.7045184690241,9983.62352269834,0.0,1.0
2009-06-19,20.37,21.4,20.33,20.52,47700,15.5190863966116,16.3038021054241,15.4886120001529,15.6333653833319,62609.9356088479,0.01641,1.0
2009-06-22,19.85,21.14,19.68,20.01,13500,15.1229192426481,16.1057185284423,14.9934030576984,15.244816828483,17719.7930968437,0.0,1.0
2009-06-23,19.74,20.25,19.43,19.72,21200,15.0391146523865,15.4276632072354,14.8029380798313,15.0238774541572,27826.6380483769,0.0,1.0
2009-06-24,20.12,20.635,20.0,20.0273,11200,15.3286214187445,15.7209792731508,15.2371982293683,15.2579970049514,14700.8653840481,0.0,1.0
2009-06-25,20.56,20.56,20.28,20.3,12600,15.6638397797906,15.6638397797906,15.4505190045795,15.4657562028088,16538.4735570542,0.0,1.0
2009-06-26,20.63,20.66,20.28,20.64,41400,15.7171699735934,15.7400257709375,15.4505190045795,15.7247885727081,54340.6988303208,0.0,1.0
2009-06-29,20.6857,20.86,20.52,20.82,17100,15.7596055706622,15.8923977532312,15.6333653833319,15.8619233567724,22445.0712560021,0.0,1.0
2009-06-30,20.564,20.92,20.52,20.92,14200,15.6668872194365,15.9381093479193,15.6333653833319,15.9381093479193,18638.5971833467,0.0,1.0
2009-07-01,20.9383,21.56,20.73,21.1,26100,15.9520513842991,16.4256996912591,15.7933559647403,16.0752441319836,34258.2666538979,0.0,1.0
2009-07-02,20.4,20.93,20.27,20.84,16300,15.5419421939557,15.945727947034,15.4429004054648,15.8771605550018,21395.0094428557,0.0,1.0
2009-07-06,19.842,20.26,19.58,20.15,15500,15.1168243633563,15.4352818063501,14.9172170665516,15.3514772160886,20344.9476297095,0.0,1.0
2009-07-07,19.34,19.98,19.34,19.98,10800,14.7343706877992,15.221961031139,14.7343706877992,15.221961031139,14175.8344774749,0.0,1.0
2009-07-08,19.14,19.54,18.86,19.3,24300,14.5819987055055,14.8867426700929,14.3686779302943,14.7038962913404,31895.6275743186,0.0,1.0
2009-07-09,19.38,19.58,19.2108,19.25,15200,14.7648450842579,14.9172170665516,14.6359383872375,14.665803295767,19951.1744497796,0.0,1.0
2009-07-10,19.29,19.37,19.01,19.37,7100,14.6962776922257,14.7572264851432,14.4829569170146,14.7572264851432,9319.29859167339,0.0,1.0
2009-07-13,19.7846,19.7846,18.41,18.41,13600,15.073093604438,15.073093604438,14.0258409701335,14.0258409701335,17851.050823487,0.0,1.0
2009-07-14,19.81,19.98,19.52,19.98,7300,15.0924448461893,15.221961031139,14.8715054718635,15.221961031139,9581.81404495995,0.0,1.0
2009-07-15,20.499,20.67,19.75,19.75,24600,15.6173663251911,15.7476443700522,15.0467332515012,15.0467332515012,32289.4007542485,0.0,1.0
2009-07-16,20.8712,21.0,20.41,20.68,24700,15.9009305842396,15.9990581408367,15.5495607930704,15.7552629691668,32420.6584808918,0.0,1.0
2009-07-17,20.79,20.98,20.67,20.67,12000,15.8390675594284,15.9838209426074,15.7476443700522,15.7476443700522,15750.9271971944,0.0,1.0
2009-07-20,21.08,21.235,20.99,21.07,20400,16.0600069337542,16.1780952200318,15.9914395417221,16.0523883346395,26776.5762352305,0.0,1.0
2009-07-21,21.3586,21.46,21.07,21.07,16200,16.2722611050893,16.3495137001122,16.0523883346395,16.0523883346395,21263.7517162125,0.0,1.0
2009-07-22,21.43,21.49,21.21,21.33,17400,16.3266579027682,16.3723694974563,16.1590487222451,16.2504719116213,22838.8444359318,0.0,1.0
2009-07-23,21.85,22.0962,21.23,21.27,18100,16.6466390655849,16.8342089757884,16.1742859204745,16.2047603169332,23757.6485224349,0.0,1.0
2009-07-24,22.21,22.32,21.75,21.9,19200,16.9209086337135,17.004713223975,16.5704530744381,16.6847320611583,25201.4835155111,0.0,1.0
2009-07-27,22.18,22.44,21.78,21.78,26400,16.8980528363695,17.0961364133513,16.5933088717821,16.5933088717821,34652.0398338276,0.0,1.0
2009-07-28,21.99,22.2,21.6734,22.04,30400,16.7532994531905,16.9132900345988,16.5120946052196,16.7913924487639,39902.3488995591,0.0,1.0
2009-07-29,21.79,22.24,21.46,22.24,4900,16.6009274708968,16.9437644310576,16.3495137001122,16.9437644310576,6431.62860552104,0.0,1.0
2009-07-30,22.2,22.46,22.14,22.16,21200,16.9132900345988,17.1113736115806,16.8675784399107,16.8828156381401,27826.6380483769,0.0,1.0
2009-07-31,22.29,22.58,21.87,22.58,14400,16.981857426631,17.2027968009568,16.6618762638143,17.2027968009568,18901.1126366333,0.0,1.0
2009-08-03,22.75,22.89,22.0,22.38,23400,17.3323129859065,17.438973373512,16.7609180523052,17.0504248186632,30714.308034529,0.0,1.0
2009-08-04,22.495,22.89,22.37,22.89,6700,17.138038708482,17.438973373512,17.0428062195485,17.438973373512,8794.26768510022,0.0,1.0
2009-08-05,22.46,22.715,22.18,22.33,17900,17.1113736115806,17.3056478890051,16.8980528363695,17.0123318230897,23495.1330691484,0.0,1.0
2009-08-06,22.2981,22.76,22.1315,22.47,11100,16.9880284919139,17.3399315850212,16.8611026306633,17.1189922106953,14569.6076574048,0.0,1.0
2009-08-07,22.33,23.16,22.22,22.3,54600,17.0123318230897,17.6446755496085,16.9285272328282,16.9894760257457,71666.7187472347,0.0,1.0
2009-08-10,22.3321,22.47,22.277,22.38,16200,17.0139317289038,17.1189922106953,16.9719532477819,17.0504248186632,21263.7517162125,0.0,1.0
2009-08-11,22.1188,22.38,22.0,22.24,16400,16.8514270097876,17.0504248186632,16.7609180523052,16.9437644310576,21526.267169499,0.0,1.0
2009-08-12,22.47,22.73,22.13,22.13,83500,17.1189922106953,17.3170757876771,16.8599598407961,16.8599598407961,109600.201747144,0.0,1.0
2009-08-13,22.6,22.75,22.37,22.75,32400,17.2180339991862,17.3323129859065,17.0428062195485,17.3323129859065,42527.5034324249,0.0,1.0
2009-08-14,22.49,22.6,22.1,22.6,43800,17.1342294089247,17.2180339991862,16.837104043452,17.2180339991862,57490.8842697595,0.0,1.0
2009-08-17,21.476,21.863,21.205,21.82,17400,16.3617034586957,16.656543244434,16.1552394226878,16.6237832682408,22838.8444359319,0.0,1.0
2009-08-18,21.82,21.9,21.5548,21.84,8000,16.6237832682408,16.6847320611583,16.4217380197194,16.6390204664702,10500.618131463,0.0,1.0
2009-08-19,21.9075,21.915,21.45,21.54,28200,16.6904460104943,16.6961599598303,16.3418951009975,16.4104624930297,37014.6789134069,0.0,1.0
2009-08-20,22.1419,22.2757,21.8,21.8,10200,16.8690259737425,16.970962829897,16.6085460700115,16.6085460700115,13388.2881176153,0.0,1.0
2009-08-21,22.51,22.59,22.21,22.21,8900,17.1494666071541,17.2104154000715,16.9209086337135,16.9209086337135,11681.9376712525,0.0,1.0
2009-08-24,22.52,22.66,22.1,22.5,16000,17.1570852062687,17.2637455938743,16.837104043452,17.1418480080394,21001.2362629259,0.0,1.0
2009-08-25,22.56,22.84,22.54,22.55,19500,17.1875596027275,17.4008803779386,17.1723224044981,17.1799410036128,25595.2566954409,0.0,1.0
2009-08-26,22.42,22.62,22.23,22.23,12400,17.0808992151219,17.2332711974156,16.9361458319429,16.9361458319429,16275.9581037675,0.0,1.0
2009-08-27,22.5972,22.715,22.02,22.27,16400,17.2159007914341,17.3056478890051,16.7761552505345,16.9666202284016,21526.267169499,0.0,1.0
2009-08-28,22.3999,22.75,22.35,22.55,15500,17.0655858309014,17.3323129859065,17.0275690213191,17.1799410036128,20344.9476297094,0.0,1.0
2009-08-31,21.95,22.0799,21.68,21.8,18400,16.7228250567317,16.8217906592315,16.5171228806353,16.6085460700115,24151.4217023648,0.0,1.0
2009-09-01,21.32,21.95,21.22,21.71,30500,16.2428533125066,16.7228250567317,16.1666673213598,16.5399786779793,40033.6066262025,0.0,1.0
2009-09-02,21.43,21.6,21.0,21.21,24600,16.3266579027682,16.4561740877178,15.9990581408367,16.1590487222451,32289.4007542485,0.0,1.0
2009-09-03,21.7999,21.7999,21.49,21.56,10900,16.6084698840203,16.6084698840203,16.3723694974563,16.4256996912591,14307.0922041183,0.0,1.0
2009-09-04,22.23,22.28,21.694,21.75,22800,16.9361458319429,16.9742388275163,16.5277889193958,16.5704530744381,29926.7616746694,0.0,1.0
2009-09-08,22.75,22.75,22.5097,22.75,12700,17.3323129859065,17.3323129859065,17.1492380491806,17.3323129859065,16669.7312836974,0.0,1.0
2009-09-09,23.14,23.32,22.65,22.74,11600,17.6294383513792,17.7665731354435,17.2561269947596,17.3246943867918,15225.8962906212,0.0,1.0
2009-09-10,23.35,23.47,23.04,23.04,17600,17.7894289327875,17.8808521221637,17.5532523602323,17.5532523602323,23101.3598892185,0.0,1.0
2009-09-11,23.351,23.5,23.2008,23.4736,8700,17.790190792699,17.9037079195078,17.6757594339964,17.883594817845,11419.4222179659,0.0,1.0
2009-09-14,23.524,23.547,23.24,23.38,26000,17.921992557383,17.9395153353468,17.705624342526,17.8122847301316,34127.0089272546,0.0,1.0
2009-09-15,23.73,23.7646,23.42,23.76,16300,18.0789356991455,18.1052960520823,17.8427591265903,18.1017914964896,21395.0094428558,0.0,1.0
2009-09-16,24.14,24.192,23.81,24.02,17800,18.3912982628476,18.4309149782439,18.139884492063,18.2998750734714,23363.875342505,0.0,1.0
2009-09-17,24.1,24.54,23.69,23.69,14800,18.3608238663888,18.6960422274349,18.0484613026868,18.0484613026868,19426.1435432065,0.0,1.0
2009-09-18,24.2728,24.35,24.0271,24.35,25700,18.4924732590906,18.5512888442559,18.3052842788428,18.5512888442559,33733.2357473246,0.0,1.0
2009-09-21,23.92,24.98,23.52,24.0,17400,18.2236890823245,19.031260588481,17.9189451177371,18.284637875242,22838.8444359319,0.0,1.0
2009-09-22,24.1,24.634,23.87,23.87,25000,18.3608238663888,18.767657059113,18.1855960867511,18.1855960867511,32814.4316608217,0.0,1.0
2009-09-23,23.95,24.64,23.95,24.26,15900,18.2465448796686,18.7722282185818,18.2465448796686,18.4827214522238,20869.9785362825,0.0,1.0
2009-09-24,23.482,24.4,23.3,24.23,16000,17.8899944411014,18.5893818398294,17.7513359372141,18.4598656548797,21001.2362629258,0.0,1.0
2009-09-25,23.25,23.5699,23.18,23.18,11600,17.7132429416407,17.9569619273194,17.6599127478379,17.6599127478379,15225.8962906212,0.0,1.0
2009-09-28,23.7,23.81,23.52,23.541,12900,18.0560799018015,18.139884492063,17.9189451177371,17.934944175878,16932.246736984,0.0,1.0
2009-09-29,23.76,23.857,23.45,23.63,15600,18.1017914964896,18.175691907902,17.8656149239344,18.0027497079987,20476.2053563527,0.0,1.0
2009-09-30,23.628,23.9,23.483,23.9,16500,18.0012259881757,18.2084518840951,17.8907563010128,18.2084518840951,21657.5248961424,0.0,1.0
2009-10-01,22.73,23.835,22.73,23.835,25000,17.3170757876771,18.1589309898497,17.3170757876771,18.1589309898497,32814.4316608217,0.0,1.0
2009-10-02,22.4771,23.09,22.45,22.59,35100,17.1244014160667,17.5913453558057,17.1037550124659,17.2104154000715,46071.4620517937,0.0,1.0
2009-10-05,22.75,22.83,22.39,22.39,12000,17.3323129859065,17.3932617788239,17.0580434177778,17.0580434177778,15750.9271971944,0.0,1.0
2009-10-06,23.25,23.5,22.76,22.76,12500,17.7132429416407,17.9037079195078,17.3399315850212,17.3399315850212,16407.2158304108,0.0,1.0
2009-10-07,23.45,23.7,23.22,23.7,19500,17.8656149239344,18.0560799018015,17.6903871442966,18.0560799018015,25595.2566954409,0.0,1.0
2009-10-08,23.76,23.83,23.6,23.83,9800,18.1017914964896,18.1551216902924,17.9798939106546,18.1551216902924,12863.2572110421,0.0,1.0
2009-10-09,23.75,23.91,23.27,23.9,11400,18.0941728973749,18.2160704832098,17.72848013987,18.2084518840951,14963.3808373347,0.0,1.0
2009-10-12,23.936,24.1472,23.85,24.0,16200,18.235878840908,18.3967836542101,18.1703588885217,18.284637875242,21263.7517162125,0.0,1.0
2009-10-13,23.73,24.22,23.54,24.22,16900,18.0789356991455,18.452247055765,17.9341823159665,18.452247055765,22182.5558027155,0.0,1.0
2009-10-14,24.163,24.39,23.79,23.79,61200,18.4088210408113,18.5817632407147,18.1246472938336,18.1246472938336,80329.7287056917,0.0,1.0
2009-10-15,24.31,24.43,24.0,24.08,54800,18.5208144477972,18.6122376371734,18.284637875242,18.3455866681595,71929.2342005211,0.0,1.0
2009-10-16,23.901,24.0999,23.75,24.0,22800,18.2092137440066,18.3607476803977,18.0941728973749,18.284637875242,29926.7616746694,0.0,1.0
2009-10-19,24.3499,24.39,23.71,24.1,19500,18.5512126582648,18.5817632407147,18.0636985009161,18.3608238663888,25595.2566954409,0.0,1.0
2009-10-20,24.02,24.1599,23.75,24.14,16400,18.2998750734714,18.4064592750858,18.0941728973749,18.3912982628476,21526.267169499,0.0,1.0
2009-10-21,24.0,24.44,23.84,23.84,8400,18.284637875242,18.6198562362881,18.162740289407,18.162740289407,11025.6490380361,0.0,1.0
2009-10-22,23.88,23.94,23.6,23.8,10300,18.1932146858658,18.2389262805539,17.9798939106546,18.1322658929483,13519.5458442585,0.0,1.0
2009-10-23,23.59,24.072,23.54,23.87,13300,17.9722753115399,18.3394917888677,17.9341823159665,18.1855960867511,17457.2776435572,0.0,1.0
2009-10-26,23.201,23.99,23.19,23.83,29900,17.6759118059787,18.2770192761273,17.6675313469526,18.1551216902924,39246.0602663428,0.0,1.0
2009-10-27,22.93,23.47,22.93,23.47,28400,17.4694477699708,17.8808521221637,17.4694477699708,17.8808521221637,37277.1943666934,0.0,1.0
2009-10-28,22.1101,22.85,22.08,22.85,54100,16.8447988285578,17.4084989770533,16.8218668452226,17.4084989770533,71010.4301140183,0.0,1.0
2009-10-29,22.74,22.85,22.37,22.37,112300,17.3246943867918,17.4084989770533,17.0428062195485,17.0428062195485,147402.427020411,0.0,1.0
2009-10-30,22.06,22.7,22.0,22.7,49000,16.8066296469933,17.294219990333,16.7609180523052,17.294219990333,64316.2860552103,0.0,1.0
2009-11-02,22.0172,22.4,21.98,22.3,72800,16.7740220427824,17.0656620168925,16.7456808540758,16.9894760257457,95555.6249963128,0.0,1.0
2009-11-03,22.3048,22.5,21.75,21.95,23000,16.9931329533207,17.1418480080394,16.5704530744381,16.7228250567317,30189.277127956,0.0,1.0
2009-11-04,22.3211,22.77,22.3,22.57,28800,17.0055512698777,17.3475501841358,16.9894760257457,17.1951782018422,37802.2252732665,0.0,1.0
2009-11-05,22.97,23.06,22.4,22.4,23200,17.4999221664295,17.5684895584617,17.0656620168925,17.0656620168925,30451.7925812426,0.0,1.0
2009-11-06,22.95,23.2,22.74,22.94,33400,17.4846849682002,17.6751499460673,17.3246943867918,17.4770663690855,43840.0806988576,0.0,1.0
2009-11-09,23.58,23.746,23.11,23.11,27800,17.9646567124253,18.091125457729,17.6065825540351,17.6065825540351,36489.6480068336,0.0,1.0
2009-11-10,23.3001,23.56,23.17,23.33,16600,17.7514121232052,17.9494195141959,17.6522941487232,17.7741917345581,21788.7826227856,0.0,1.0
2009-11-11,23.55,23.6803,23.43,23.43,109700,17.9418009150812,18.0410712615455,17.850377725705,17.850377725705,143989.726127686,0.0,1.0
2009-11-12,23.174,23.62,23.164,23.62,24000,17.6553415883691,17.995131108884,17.6477229892544,17.995131108884,31501.8543943888,0.0,1.0
2009-11-13,23.5,23.6052,23.18,23.18,55600,17.9037079195078,17.9838555821943,17.6599127478379,17.6599127478379,72979.2960136673,0.0,1.0
2009-11-16,24.12,24.162,23.59,23.59,56300,18.3760610646182,18.4080591808999,17.9722753115399,17.9722753115399,73898.1001001704,0.0,1.0
2009-11-17,23.9032,23.94,23.71,23.93,17900,18.2108898358118,18.2389262805539,18.0636985009161,18.2313076814392,23495.1330691484,0.0,1.0
2009-11-18,23.75,24.06,23.7072,24.06,15100,18.0941728973749,18.3303494699301,18.061565293164,18.3303494699301,19819.9167231363,0.0,1.0
2009-11-19,23.38,23.7,23.25,23.7,18800,17.8122847301316,18.0560799018015,17.7132429416407,18.0560799018015,24676.4526089379,0.0,1.0
2009-11-20,23.2654,23.64,23.1,23.14,7100,17.7249755842773,18.0103683071134,17.5989639549204,17.6294383513792,9319.29859167335,0.0,1.0
2009-11-23,23.532,23.9546,23.5,23.5,25800,17.9280874366748,18.2500494352613,17.9037079195078,17.9037079195078,33864.4934739679,0.0,1.0
2009-11-24,23.576,23.79,23.43,23.79,14400,17.9616092727794,18.1246472938336,17.850377725705,18.1246472938336,18901.1126366333,0.0,1.0
2009-11-25,23.722,23.7725,23.59,23.75,12000,18.0728408198538,18.1113147453829,17.9722753115399,18.0941728973749,15750.9271971944,0.0,1.0
2009-11-27,23.113,23.2928,23.0,23.0,13900,17.6088681337695,17.7458505458515,17.5227779637736,17.5227779637736,18244.8240034169,0.0,1.0
2009-11-30,23.16,23.2,22.94,23.1,21800,17.6446755496085,17.6751499460673,17.4770663690855,17.5989639549204,28614.1844082365,0.0,1.0
2009-12-01,23.78,23.98,23.5,23.5,20500,18.1170286947189,18.2694006770126,17.9037079195078,17.9037079195078,26907.8339618738,0.0,1.0
2009-12-02,23.98,24.0,23.8,23.86,12700,18.2694006770126,18.284637875242,18.1322658929483,18.1779774876364,16669.7312836974,0.0,1.0
2009-12-03,23.93,24.1391,23.9,23.9,14300,18.2313076814392,18.3906125889272,18.2084518840951,18.2084518840951,18769.85490999,0.0,1.0
2009-12-04,23.95,24.2299,23.81,24.1,27500,18.2465448796686,18.4597894688886,18.139884492063,18.3608238663888,36095.8748269038,0.0,1.0
2009-12-07,24.14,24.25,23.8,23.8,17900,18.3912982628476,18.4751028531091,18.1322658929483,18.1322658929483,23495.1330691483,0.0,1.0
2009-12-08,23.78,24.04,23.7201,23.83,10300,18.1170286947189,18.3151122717007,18.071393286022,18.1551216902924,13519.5458442586,0.0,1.0
2009-12-09,23.71,23.81,23.458,23.71,23300,18.0636985009161,18.139884492063,17.8717098032261,18.0636985009161,30583.0503078859,0.0,1.0
2009-12-10,23.7646,23.9,23.69,23.76,8300,18.1052960520823,18.2084518840951,18.0484613026868,18.1017914964896,10894.3913113928,0.0,1.0
2009-12-11,23.9,23.98,23.615,23.79,11900,18.2084518840951,18.2694006770126,17.9913218093266,18.1246472938336,15619.6694705512,0.0,1.0
2009-12-14,24.199,24.21,23.933,24.08,18300,18.4362479976242,18.4446284566504,18.2335932611736,18.3455866681595,24020.1639757215,0.0,1.0
2009-12-15,24.25,24.35,24.0,24.0,28400,18.4751028531091,18.5512888442559,18.284637875242,18.284637875242,37277.1943666934,0.0,1.0
2009-12-16,24.23,24.44,24.188,24.2,13400,18.4598656548797,18.6198562362881,18.4278675385981,18.4370098575357,17588.5353702004,0.0,1.0
2009-12-17,23.86,24.05,23.85,23.93,29600,18.1779774876364,18.3227308708154,18.1703588885217,18.2313076814392,38852.2870864129,0.0,1.0
2009-12-18,23.84,24.15,23.8,24.15,15700,18.1887730425819,18.4252881282866,18.1582549670071,18.4252881282866,20577.9685701587,0.03417,1.0
2009-12-21,24.1,24.218,23.85,23.88,40900,18.3871405338181,18.4771688567638,18.1964025614756,18.2192911181567,53607.574173216,0.0,1.0
2009-12-22,24.29,24.39,24.1,24.1,18800,18.5321013927984,18.6083965817354,18.3871405338181,18.3871405338181,24641.1343387888,0.0,1.0
2009-12-23,24.45,24.61,24.05,24.05,22200,18.6541736950976,18.7762459973969,18.3489929393496,18.3489929393496,29097.5096979314,0.0,1.0
2009-12-24,24.65,24.73,24.33,24.33,7900,18.8067640729717,18.8678002241213,18.5626194683732,18.5626194683732,10354.5192168314,0.0,1.0
2009-12-28,24.465,24.9,24.45,24.9,23600,18.6656179734382,18.9975020453142,18.6541736950976,18.9975020453142,30932.4877869901,0.0,1.0
2009-12-29,24.5668,24.7,24.34,24.34,12200,18.7432864757761,18.8449116674402,18.5702489872669,18.5702489872669,15990.5233475118,0.0,1.0
2009-12-30,24.61,24.61,24.38,24.53,21200,18.7762459973969,18.7762459973969,18.6007670628417,18.7152098462473,27786.8110628893,0.0,1.0
2009-12-31,24.54,24.6,24.41,24.41,13100,18.722839365141,18.7686164785032,18.6236556195228,18.6236556195228,17170.1521190495,0.0,1.0
2010-01-04,24.998,25.042,24.6,24.6,15400,19.0722713304724,19.1058412136047,18.7686164785032,18.7686164785032,20184.7589796461,0.0,1.0
2010-01-05,25.095,25.21,24.94,25.17,18900,19.1462776637413,19.2340171310189,19.028020120889,19.2034990554441,24772.204202293,0.0,1.0
2010-01-06,25.39,25.46,24.94,24.94,727700,19.3713484711055,19.4247551033614,19.028020120889,19.028020120889,953795.396720029,0.0,1.0
2010-01-07,25.48,25.49,25.11,25.49,28300,19.4400141411488,19.4476436600425,19.1577219420819,19.4476436600425,37092.7713716873,0.0,1.0
2010-01-08,25.597,25.62,25.45,25.52,10200,19.5292795122051,19.5468274056606,19.4171255844677,19.4705322167236,13369.1260774279,0.0,1.0
2010-01-11,25.69,25.9485,25.51,25.62,68000,19.6002340379165,19.7974571013187,19.4629026978299,19.5468274056606,89127.5071828529,0.0,1.0
2010-01-12,25.28,25.61,25.19,25.61,33100,19.2874237632748,19.5391978867669,19.2187580932315,19.5391978867669,43384.1248198886,0.0,1.0
2010-01-13,25.52,25.53,25.17,25.18,32000,19.4705322167236,19.4781617356173,19.2034990554441,19.2111285743378,41942.3563213425,0.0,1.0
2010-01-14,25.38,25.86,25.36,25.86,70300,19.3637189522118,19.7299358591094,19.3484599144244,19.7299358591094,92142.1140434493,0.0,1.0
2010-01-15,24.7807,25.5,24.605,25.5,19200,18.9064818849123,19.4552731789362,18.77243123795,19.4552731789362,25165.4137928055,0.0,1.0
2010-01-19,25.01,25.012,24.61,24.69,39300,19.0814267531449,19.0829526569236,18.7762459973969,18.8372821485465,51510.4563571487,0.0,1.0
2010-01-20,24.381,24.67,24.21,24.65,40800,18.6015300147311,18.8220231107591,18.4710652416488,18.8067640729717,53476.5043097117,0.0,1.0
2010-01-21,23.89,24.43,23.73,24.24,39200,18.2269206370504,18.6389146573102,18.1048483347512,18.4939537983299,51379.3864936446,0.0,1.0
2010-01-22,23.25,23.84,23.25,23.72,31400,17.7386314278536,18.1887730425819,17.7386314278536,18.0972188158575,41155.9371403173,0.0,1.0
2010-01-25,23.54,23.74,23.37,23.43,14800,17.9598874757709,18.1124778536449,17.830185654578,17.8759627679402,19398.3397986209,0.0,1.0
2010-01-26,23.56,23.75,23.28,23.28,37900,17.9751465135583,18.1201073725386,17.7615199845347,17.7615199845347,49675.4782680901,0.0,1.0
2010-01-27,23.3315,23.6121,23.01,23.16,109500,17.8008120068373,18.0148963069945,17.5555229744048,17.6699657578103,143521.500537093,0.0,1.0
2010-01-28,22.83,23.5,22.71,23.5,31700,17.4181916343182,17.9293694001961,17.3266374075938,17.9293694001961,41549.1467308299,0.0,1.0
2010-01-29,22.67,23.16,22.51,22.81,25500,17.296119332019,17.6699657578103,17.1740470297198,17.4029325965308,33422.8151935697,0.0,1.0
2010-02-01,23.02,23.15,22.206,22.68,20700,17.5631524932985,17.6623362389166,16.9421096553513,17.3037488509127,27131.4617453684,0.0,1.0
2010-02-02,23.3,23.39,22.95,23.04,17700,17.7767790223221,17.8454446923654,17.5097458610426,17.5784115310859,23199.3658402426,0.0,1.0
2010-02-03,23.31,23.38,23.13,23.32,41400,17.7844085412158,17.8378151734717,17.6470772011292,17.7920380601095,54262.9234907369,0.0,1.0
2010-02-04,22.26,23.0,22.2,22.9,24100,16.9833090573772,17.5478934555111,16.937531944015,17.4715982665741,31587.8371045112,0.0,1.0
2010-02-05,22.07,23.238,21.6,22.21,46500,16.8383481983969,17.7294760051812,16.479760810393,16.9451614629087,60947.486529451,0.0,1.0
2010-02-08,21.65,22.09,21.65,21.86,22700,16.5179084048615,16.8536072361843,16.5179084048615,16.6781283016292,29752.8590154524,0.0,1.0
2010-02-09,22.24,22.43,21.98,21.98,16300,16.9680500195898,17.1130108785702,16.7696825283536,16.7696825283536,21364.3877511839,0.0,1.0
2010-02-10,22.07,22.54,21.75,22.01,76300,16.8383481983969,17.1969355864009,16.5942035937985,16.7925710850347,100006.305853701,0.0,1.0
2010-02-11,22.411,22.61,21.91,22.07,39500,17.0985147926721,17.2503422186568,16.7162758960977,16.8383481983969,51772.5960841572,0.0,1.0
2010-02-12,22.34,22.34,21.99,22.29,14800,17.0443452085268,17.0443452085268,16.7773120472473,17.0061976140583,19398.339798621,0.0,1.0
2010-02-16,22.74,22.86,22.46,22.86,27000,17.3495259642749,17.4410801909993,17.1358994352513,17.4410801909993,35388.8631461327,0.0,1.0
2010-02-17,22.8,22.85,22.69,22.71,15700,17.3953030776371,17.4334506721056,17.3113783698064,17.3266374075938,20577.9685701586,0.0,1.0
2010-02-18,23.2,23.2,22.75,22.75,24400,17.7004838333851,17.7004838333851,17.3571554831686,17.3571554831686,31981.0466950236,0.0,1.0
2010-02-19,23.0,23.186,22.81,23.08,64000,17.5478934555111,17.6898025069339,17.4029325965308,17.6089296066607,83884.7126426849,0.0,1.0
2010-02-22,23.11,23.47,22.85,22.92,21400,17.6318181633418,17.906480843515,17.4334506721056,17.4868573043615,28048.9507898978,0.0,1.0
2010-02-23,22.58,23.22,22.55,23.22,22900,17.2274536619757,17.7157428711725,17.2045651052946,17.7157428711725,30014.9987424607,0.0,1.0
2010-02-24,22.734,22.87,22.5,22.78,30100,17.3449482529387,17.448709709893,17.1664175108261,17.3800440398497,39452.0289147627,0.0,1.0
2010-02-25,22.68,22.7,22.13,22.69,25200,17.3037488509127,17.3190078887001,16.8841253117591,17.3113783698064,33029.6056030572,0.0,1.0
2010-02-26,22.6,22.68,22.36,22.56,30000,17.2427126997631,17.3037488509127,17.0596042463143,17.2121946241883,39320.9590512585,0.0,1.0
2010-03-01,22.93,22.98,22.56,22.56,35300,17.4944868232552,17.5326344177237,17.2121946241883,17.2121946241883,46267.6618169809,0.0,1.0
2010-03-02,23.07,23.2196,23.0,23.0,32100,17.601300087767,17.7154376904167,17.5478934555111,17.5478934555111,42073.4261848467,0.0,1.0
2010-03-03,23.38,23.62,23.28,23.28,33100,17.8378151734717,18.0209236269205,17.7615199845347,17.7615199845347,43384.1248198887,0.0,1.0
2010-03-04,23.3401,24.0,23.16,23.62,19000,17.8073733930858,18.3108453448811,17.6699657578103,18.0209236269205,24903.2740657972,0.0,1.0
2010-03-05,23.746,23.79,23.29,23.29,12300,18.1170555649811,18.1506254481134,17.7691495034284,17.7691495034284,16121.5932110161,0.0,1.0
2010-03-08,23.7001,24.03,23.6776,24.03,11100,18.0820360732591,18.3337339015622,18.0648696557482,18.3337339015622,14548.7548489656,0.0,1.0
2010-03-09,23.67,23.88,23.45,23.45,19800,18.059071221389,18.2192911181567,17.8912218057276,17.8912218057276,25951.8329738307,0.0,1.0
2010-03-10,23.96,24.11,23.61,23.61,24500,18.2803272693063,18.3947700527118,18.0132941080268,18.0132941080268,32112.1165585279,0.0,1.0
2010-03-11,23.98,23.99,23.82,23.85,95800,18.2955863070937,18.3032158259874,18.1735140047945,18.1964025614756,125564.929237019,0.0,1.0
2010-03-12,24.018,24.09,23.8908,24.08,27300,18.3245784788898,18.3795110149244,18.2275309985619,18.3718814960307,35782.0727366453,0.0,1.0
2010-03-15,23.86,23.97,23.7605,23.95,16300,18.2040320803693,18.2879567882,18.128118367377,18.2726977504126,21364.3877511839,0.0,1.0
2010-03-16,24.02,24.1,23.92,24.0,82500,18.3261043826685,18.3871405338181,18.2498091937315,18.3108453448811,108132.637390961,0.0,1.0
2010-03-17,24.2198,24.41,24.12,24.12,35800,18.4785421701647,18.6236556195228,18.4023995716055,18.4023995716055,46923.0111345018,0.0,1.0
2010-03-18,24.17,24.38,24.14,24.33,18500,18.440547166074,18.6007670628417,18.4176586093929,18.5626194683732,24247.9247482762,0.0,1.0
2010-03-19,23.91,24.2056,23.8815,24.2056,22900,18.2421796748378,18.4677082533356,18.2204355459908,18.4677082533356,30014.9987424608,0.0,1.0
2010-03-22,23.99,24.09,23.51,23.59,42800,18.3032158259874,18.3795110149244,17.9369989190898,17.9980350702394,56097.9015797957,0.0,1.0
2010-03-23,24.31,24.37,23.96,23.96,21000,18.5473604305858,18.593137543948,18.2803272693063,18.2803272693063,27524.6713358811,0.0,1.0
2010-03-24,23.97,24.09,23.97,24.09,6500,18.2879567882,18.3795110149244,18.2879567882,18.3795110149244,8519.54112777271,0.0,1.0
2010-03-25,24.0,24.43,23.98,24.19,20600,18.3108453448811,18.6389146573102,18.2955863070937,18.4558062038614,27000.3918818643,0.0,1.0
2010-03-26,24.16,24.3899,24.09,24.09,31000,18.4329176471803,18.6083202865465,18.3795110149244,18.3795110149244,40631.6576863006,0.0,1.0
2010-03-29,24.384,24.46,24.34,24.46,8900,18.6038188703992,18.6618032139913,18.5702489872669,18.6618032139913,11665.2178518734,0.0,1.0
2010-03-30,24.45,24.5,24.22,24.23,12000,18.6541736950976,18.6923212895662,18.4786947605425,18.4863242794362,15728.3836205035,0.0,1.0
2010-03-31,24.429,24.6198,24.38,24.513,12800,18.6381517054209,18.7837229259127,18.6007670628417,18.702239664128,16776.942528537,0.0,1.0
2010-04-01,24.6001,24.74,24.49,24.49,13800,18.7686927736921,18.875429743015,18.6846917706724,18.6846917706724,18087.641163579,0.0,1.0
2010-04-05,24.9292,24.9292,24.54,24.54,12100,19.0197802404838,19.0197802404838,18.722839365141,18.722839365141,15859.4534840076,0.0,1.0
2010-04-06,24.9965,25.0,24.62,24.62,13100,19.0711269026384,19.0737972342512,18.7838755162906,18.7838755162906,17170.1521190496,0.0,1.0
2010-04-07,24.91,25.02,24.8101,24.94,14800,19.0051315642079,19.0890562720386,18.9289126704598,19.028020120889,19398.3397986209,0.0,1.0
2010-04-08,24.83,24.9193,24.52,24.58,42900,18.9440954130583,19.012227016779,18.7075803273536,18.7533574407158,56228.9714432997,0.0,1.0
2010-04-09,24.977,25.04,24.85,25.01,10900,19.0562493407957,19.104315309826,18.9593544508457,19.0814267531449,14286.6151219573,0.0,1.0
2010-04-12,25.1,25.15,25.0,25.0,15900,19.1500924231882,19.1882400176567,19.0737972342512,19.0737972342512,20840.108297167,0.0,1.0
2010-04-13,25.08,25.1114,24.88,24.93,12600,19.1348333854008,19.158790074727,18.9822430075268,19.0203906019953,16514.8028015286,0.0,1.0
2010-04-14,25.43,25.5,25.07,25.07,17700,19.4018665466803,19.4552731789362,19.1272038665071,19.1272038665071,23199.3658402426,0.0,1.0
2010-04-15,25.5578,25.6299,25.29,25.43,15700,19.4993717981418,19.5543806293654,19.2950532821685,19.4018665466803,20577.9685701587,0.0,1.0
2010-04-16,25.2,25.301,25.01,25.21,8900,19.2263876121252,19.3034457529516,19.0814267531449,19.2340171310189,11665.2178518734,0.0,1.0
2010-04-19,25.0999,25.0999,24.68,24.78,19200,19.1500161279992,19.1500161279992,18.8296526296528,18.9059478185898,25165.4137928056,0.0,1.0
2010-04-20,25.32,25.3234,25.1,25.11,18300,19.3179418388496,19.3205358752734,19.1500924231882,19.1577219420819,23985.7850212677,0.0,1.0
2010-04-21,25.108,25.38,25.061,25.38,6000,19.1561960383031,19.3637189522118,19.1203372995027,19.3637189522118,7864.19181025174,0.0,1.0
2010-04-22,25.31,25.31,24.757,24.81,16000,19.3103123199559,19.3103123199559,18.8883999251343,18.9288363752709,20971.1781606712,0.0,1.0
2010-04-23,25.418,25.45,25.13,25.13,5500,19.3927111240079,19.4171255844677,19.1729809798693,19.1729809798693,7208.84249273073,0.0,1.0
2010-04-26,25.5,25.728,25.42,25.42,17000,19.4552731789362,19.6292262097126,19.3942370277866,19.3942370277866,22281.8767957132,0.0,1.0
2010-04-27,24.78,25.695,24.73,25.14,47200,18.9059478185898,19.6040487973634,18.8678002241213,19.180610498763,61864.9755739801,0.0,1.0
2010-04-28,24.6975,24.8,24.53,24.72,60700,18.8430042877167,18.9212068563772,18.7152098462473,18.8601707052276,79559.4071470467,0.0,1.0
2010-04-29,25.4,25.41,25.04,25.11,15900,19.3789779899992,19.3866075088929,19.104315309826,19.1577219420819,20840.1082971671,0.0,1.0
2010-04-30,24.8,25.4,24.8,25.4,8200,18.9212068563772,19.3789779899992,18.9212068563772,19.3789779899992,10747.728807344,0.0,1.0
2010-05-03,25.1701,25.3025,24.9901,25.13,4400,19.203575350633,19.3045901807856,19.0662440105464,19.1729809798693,5767.0739941846,0.0,1.0
2010-05-04,24.17,25.17,24.07,25.1,33500,18.440547166074,19.2034990554441,18.364251977137,19.1500924231882,43908.4042739055,0.0,1.0
2010-05-05,23.544,23.85,23.46,23.78,26100,17.9629392833284,18.1964025614756,17.8988513246213,18.1429959292197,34209.234374595,0.0,1.0
2010-05-06,22.59,24.05,20.0,23.4,63700,17.2350831808694,18.3489929393496,15.2590377874009,17.8530742112591,83491.5030521723,0.0,1.0
2010-05-07,22.2,22.72,21.98,22.36,66700,16.937531944015,17.3342669264875,16.7696825283536,17.0596042463143,87423.5989572985,0.0,1.0
2010-05-10,23.681,23.93,23.09,23.3,33800,18.0674636921721,18.2574387126252,17.6165591255544,17.7767790223221,44301.613864418,0.0,1.0
2010-05-11,23.52,23.84,23.2585,23.5,16400,17.9446284379835,18.1887730425819,17.7451165189132,17.9293694001961,21495.457614688,0.0,1.0
2010-05-12,24.12,24.16,23.84,23.9,15700,18.4023995716055,18.4329176471803,18.1887730425819,18.2345501559441,20577.9685701587,0.0,1.0
2010-05-13,23.81,24.12,23.7448,24.0,13200,18.1658844859008,18.4023995716055,18.1161400227139,18.3108453448811,17301.2219825538,0.0,1.0
2010-05-14,23.192,23.6,23.0,23.5,42400,17.6943802182701,18.0056645891331,17.5478934555111,17.9293694001961,55573.6221257789,0.0,1.0
2010-05-17,23.1,23.25,22.51,23.05,23100,17.6241886444481,17.7386314278536,17.1740470297198,17.5860410499796,30277.1384694691,0.0,1.0
2010-05-18,22.622,23.38,22.5,22.83,60600,17.2594976413292,17.8378151734717,17.1664175108261,17.4181916343182,79428.3372835424,0.0,1.0
2010-05-19,22.42,22.7,22.062,22.63,53800,17.1053813596765,17.3190078887001,16.832244583282,17.2656012564442,70515.5865652569,0.0,1.0
2010-05-20,21.42,21.89,21.242,21.65,14700,16.3424294703064,16.7010168583103,16.2066240339985,16.5179084048615,19267.2699351167,0.0,1.0
2010-05-21,21.84,21.9501,21.06,21.13,20500,16.6628692638418,16.7468702668615,16.0677667901332,16.1211734223891,26869.3220183601,0.0,1.0
2010-05-24,21.5,22.0,21.5,22.0,24000,16.403465621456,16.784941566141,16.403465621456,16.784941566141,31456.7672410069,0.0,1.0
2010-05-25,21.19,21.24,20.13,21.04,42100,16.1669505357513,16.2050981302198,15.358221533019,16.0525077523458,55180.4125352662,0.0,1.0
2010-05-26,21.12,21.8,21.08,21.16,9300,16.1135439034954,16.632351188267,16.0830258279206,16.1440619790702,12189.4973058902,0.0,1.0
2010-05-27,22.285,22.285,21.61,21.61,20800,17.0023828546115,17.0023828546115,16.4873903292867,16.4873903292867,27262.5316088726,0.0,1.0
2010-05-28,21.82,22.51,21.7499,22.51,10500,16.6476102260544,17.1740470297198,16.5941272986096,17.1740470297198,13762.3356679405,0.0,1.0
2010-06-01,21.27,21.915,21.27,21.44,24100,16.2279866869009,16.7200906555446,16.2279866869009,16.3576885080938,31587.8371045111,0.0,1.0
2010-06-02,21.97,21.97,21.33,21.5,8500,16.7620530094599,16.7620530094599,16.2737638002631,16.403465621456,11140.9383978566,0.0,1.0
2010-06-03,22.11,22.1322,21.894,21.9,9200,16.8688662739717,16.8858038059158,16.7040686658678,16.708646377204,12058.427442386,0.0,1.0
2010-06-04,21.14,22.05,21.09,22.05,11700,16.1288029412828,16.8230891606095,16.0906553468143,16.8230891606095,15335.1740299908,0.0,1.0
2010-06-07,20.61,21.279,20.55,21.18,52500,15.7244384399167,16.2348532539052,15.6786613265545,16.1593210168576,68811.6783397024,0.0,1.0
2010-06-08,20.72,20.7855,20.44,20.5799,27600,15.8083631477474,15.8583364965011,15.5947366187238,15.7014735880466,36175.2823271579,0.0,1.0
2010-06-09,20.76,21.26,20.71,20.71,29300,15.8388812233222,16.2203571680072,15.8007336288537,15.8007336288537,38403.4700067292,0.0,1.0
2010-06-10,21.72,21.72,21.27,21.27,23200,16.5713150371174,16.5713150371174,16.2279866869009,16.2279866869009,30408.2083329734,0.0,1.0
2010-06-11,21.69,21.8001,21.69,21.74,10600,16.5484264804363,16.632427483456,16.5484264804363,16.5865740749048,13893.4055314447,0.0,1.0
2010-06-14,22.12,22.48,22.07,22.27,25900,16.8764957928654,17.1511584730387,16.8383481983969,16.9909385762709,33947.0946475867,0.0,1.0
2010-06-15,22.96,22.99,22.43,22.43,15100,17.5173753799363,17.5402639366174,17.1130108785702,17.1130108785702,19791.5493891335,0.0,1.0
2010-06-16,22.85,22.99,22.49,22.99,43400,17.4334506721056,17.5402639366174,17.1587879919324,17.5402639366174,56884.3207608207,0.0,1.0
2010-06-17,22.85,22.99,22.767,22.84,5100,17.4334506721056,17.5402639366174,17.3701256652879,17.4258211532119,6684.56303871395,0.0,1.0
2010-06-18,22.99,23.098,22.91,22.9401,13800,17.5450857925582,17.627507248217,17.4840328624406,17.5070040273973,18082.6701990005,0.00632,1.0
2010-06-21,22.844,23.43,22.79,23.12,21000,17.4336641950935,17.8808769082052,17.3924534672641,17.6442968039994,27517.106824566,0.0,1.0
2010-06-22,22.58,23.05,22.58,22.977,11500,17.2321895257053,17.5908754901464,17.2321895257053,17.5351646914141,15068.8918325004,0.0,1.0
2010-06-23,22.53,22.65,22.31,22.65,37100,17.1940314443817,17.2856108395582,17.0261358865582,17.2856108395582,48613.5553900668,0.0,1.0
2010-06-24,21.99,22.405,21.99,22.405,11500,16.7819241660876,17.0986362410729,16.7819241660876,17.0986362410729,15068.8918325005,0.0,1.0
2010-06-25,22.19,22.22,21.87,21.91,8000,16.9345564913818,16.9574513401759,16.6903447709112,16.72087123597,10482.7073617394,0.0,1.0
2010-06-28,22.0652,22.302,22.011,22.1101,13100,16.8393139203982,17.0200305935465,16.7979505602435,16.8735798774267,17165.4333048484,0.0,1.0
2010-06-29,21.2099,21.54,21.1101,21.48,29600,16.186581781278,16.4385014341759,16.1104182509562,16.3927117365876,38786.0172384358,0.0,1.0
2010-06-30,21.03,21.48,20.931,21.15,47300,16.0492890046759,16.3927117365876,15.9737360036553,16.1408683998524,61979.0072762845,0.0,1.0
2010-07-01,21.1201,21.18,20.7,21.11,13400,16.1180498672209,16.1637632486465,15.7974456679406,16.1103419347935,17558.5348309136,0.0,1.0
2010-07-02,21.15,21.29,20.954,21.09,22700,16.1408683998524,16.2477110275582,15.9912887210641,16.0950787022641,29744.6821389356,0.0,1.0
2010-07-06,21.27,21.67,21.21,21.4,20500,16.2324477950288,16.5377124456171,16.1866580974406,16.33165880647,26861.9376144574,0.0,1.0
2010-07-07,21.99,21.99,21.39,21.39,11100,16.7819241660876,16.7819241660876,16.3240271902053,16.3240271902053,14544.7564644135,0.0,1.0
2010-07-08,22.3,22.324,21.88,21.88,10900,17.0185042702935,17.0368201493288,16.6979763871759,16.6979763871759,14282.68878037,0.0,1.0
2010-07-09,22.5,22.5001,22.29,22.3403,8300,17.1711365955876,17.1712129117503,17.0108726540288,17.0492596838403,10875.8088878047,0.0,1.0
2010-07-12,22.22,22.62,22.17,22.62,13100,16.9574513401759,17.2627159907641,16.9192932588523,17.2627159907641,17165.4333048483,0.0,1.0
2010-07-13,22.77,22.8,22.44,22.44,19900,17.3771902347347,17.4000850835288,17.1253468979994,17.1253468979994,26075.7345623268,0.0,1.0
2010-07-14,22.706,22.957,22.68,22.6801,12100,17.3283478906406,17.5199014588847,17.3085056883523,17.308582004515,15855.0948846309,0.0,1.0
2010-07-15,22.86,22.86,22.52,22.74,11400,17.445874781117,17.445874781117,17.186399828117,17.3542953859406,14937.8579904787,0.0,1.0
2010-07-16,22.17,22.43,22.07,22.3601,8700,16.9192932588523,17.1177152817347,16.8429770962053,17.0643702840444,11399.9442558917,0.0,1.0
2010-07-19,22.4,22.415,22.1,22.22,198300,17.0948204329406,17.1062678573376,16.8658719449994,16.9574513401759,259840.108729116,0.0,1.0
2010-07-20,22.55,22.55,21.945,22.13,17500,17.2092946769112,17.2092946769112,16.7475818928965,16.8887667937935,22930.922353805,0.0,1.0
2010-07-21,22.32,22.7,22.2795,22.56,14300,17.0337675028229,17.3237689208817,17.0028594569509,17.2169262931759,18737.8394091093,0.0,1.0
2010-07-22,23.24,23.258,22.53,22.53,49400,17.7358761991758,17.7496131084523,17.1940314443817,17.1940314443817,64730.7179587412,0.0,1.0
2010-07-23,23.56,23.57,23.12,23.36,11100,17.9800879196464,17.9877195359111,17.6442968039994,17.8274555943523,14544.7564644135,0.0,1.0
2010-07-26,23.9,23.9,23.44,23.44,7000,18.2395628726464,18.2395628726464,17.88850852447,17.88850852447,9172.36894152202,0.0,1.0
2010-07-27,23.72,24.0,23.611,24.0,10700,18.1021937798817,18.3158790352935,18.0190091625964,18.3158790352935,14020.6210963265,0.0,1.0
2010-07-28,23.41,23.614,23.35,23.53,14900,17.8656136756758,18.0212986474758,17.8198239780876,17.9571930708523,19524.0424612398,0.0,1.0
2010-07-29,23.536,23.82,23.17,23.5,22600,17.9617720406111,18.1785099425288,17.6824548853229,17.9342982220582,29613.648296914,0.0,1.0
2010-07-30,23.36,23.395,23.074,23.25,10300,17.8274555943523,17.8541662512788,17.6091913691817,17.7435078154405,13496.4857282395,0.0,1.0
2010-08-02,23.81,23.8796,23.64,23.67,10500,18.1708783262641,18.2239943754664,18.0411408497641,18.0640356985582,13758.553412283,0.0,1.0
2010-08-03,23.71,23.918,23.71,23.73,10500,18.094562163617,18.2532997819229,18.094562163617,18.1098253961464,13758.553412283,0.0,1.0
2010-08-04,23.906,23.906,23.74,23.74,15800,18.2441418424052,18.2441418424052,18.1174570124111,18.1174570124111,20703.3470394354,0.0,1.0
2010-08-05,23.827,23.91,23.66,23.66,12700,18.1838520739141,18.2471944889111,18.0564040822935,18.0564040822935,16641.2979367613,0.0,1.0
2010-08-06,23.7,23.81,23.4495,23.54,24100,18.0869305473523,18.1708783262641,17.8957585599214,17.964824687117,31579.1559272401,0.0,1.0
2010-08-09,23.94,23.9922,23.59,23.59,12700,18.2700893377052,18.309926374607,18.0029827684405,18.0029827684405,16641.2979367614,0.0,1.0
2010-08-10,23.55,23.7099,23.374,23.6,14600,17.9724563033817,18.0944858474544,17.8381398571229,18.0106143847052,19130.9409351745,0.0,1.0
2010-08-11,22.52,23.012,22.52,23.0,17100,17.186399828117,17.5618753483405,17.186399828117,17.5527174088229,22406.7869857181,0.0,1.0
2010-08-12,22.37,22.4699,22.28,22.34,27500,17.0719255841465,17.1481654306309,17.0032410377641,17.0490307353523,36034.3065559793,0.0,1.0
2010-08-13,22.18,22.4548,22.18,22.32,15100,16.926924875117,17.1366416900712,16.926924875117,17.0337675028229,19786.1101452833,0.0,1.0
2010-08-16,22.32,22.413,22.158,22.22,7500,17.0337675028229,17.1047415340847,16.9101353193347,16.9574513401759,9827.53815163074,0.0,1.0
2010-08-17,22.77,22.9248,22.56,22.56,8500,17.3771902347347,17.4953276545123,17.2169262931759,17.2169262931759,11137.8765718481,0.0,1.0
2010-08-18,22.63,22.75,22.52,22.62,10000,17.2703476070288,17.3619270022053,17.186399828117,17.2627159907641,13103.3842021743,0.0,1.0
2010-08-19,22.1,22.65,22.03,22.65,17400,16.8658719449994,17.2856108395582,16.8124506311465,17.2856108395582,22799.8885117833,0.0,1.0
2010-08-20,21.908,21.91,21.73,21.88,12800,16.7193449127171,16.72087123597,16.5835021432053,16.6979763871759,16772.3317787831,0.0,1.0
2010-08-23,21.755,22.14,21.75,21.97,8200,16.6025811838671,16.8963984100582,16.5987653757347,16.7666609335582,10744.7750457829,0.0,1.0
2010-08-24,21.43,21.58,21.24,21.58,55100,16.3545536552641,16.4690278992347,16.2095529462347,16.4690278992347,72199.6469539805,0.0,1.0
2010-08-25,21.47,21.47,21.0,21.15,21000,16.3850801203229,16.3850801203229,16.0263941558818,16.1408683998524,27517.1068245661,0.0,1.0
2010-08-26,21.32,21.68,21.26,21.53,16700,16.2706058763524,16.5453440618818,16.2248161787641,16.4308698179112,21882.651617631,0.0,1.0
2010-08-27,21.82,21.82,21.37,21.72,6900,16.6521866895876,16.6521866895876,16.3087639576759,16.5758705269406,9041.33509950029,0.0,1.0
2010-08-30,21.4,21.76,21.4,21.61,8200,16.33165880647,16.6063969919994,16.33165880647,16.4919227480288,10744.7750457829,0.0,1.0
2010-08-31,21.434,21.59,21.27,21.27,11700,16.35760630177,16.4766595154994,16.2324477950288,16.2324477950288,15330.9595165439,0.0,1.0
2010-09-01,22.2,22.204,21.63,21.63,14100,16.9421881076465,16.9452407541523,16.5071859805582,16.5071859805582,18475.7717250657,0.0,1.0
2010-09-02,22.41,22.44,22.04,22.16,11800,17.1024520492053,17.1253468979994,16.8200822474112,16.9116616425876,15461.9933585657,0.0,1.0
2010-09-03,22.776,22.79,22.51,22.63,17600,17.3817692044935,17.3924534672641,17.1787682118523,17.2703476070288,23061.9561958268,0.0,1.0
2010-09-07,22.33,22.54,22.28,22.47,6900,17.0413991190876,17.2016630606464,17.0032410377641,17.1482417467935,9041.33509950029,0.0,1.0
2010-09-08,22.38,22.58,22.38,22.4276,4700,17.0795572004112,17.2321895257053,17.0795572004112,17.1158836938312,6158.59057502191,0.0,1.0
2010-09-09,22.44,22.6899,22.3776,22.67,5200,17.1253468979994,17.3160609884544,17.0777256125076,17.3008740720876,6813.75978513064,0.0,1.0
2010-09-10,22.44,22.55,22.3601,22.47,16400,17.1253468979994,17.2092946769112,17.0643702840444,17.1482417467935,21489.5500915659,0.0,1.0
2010-09-13,22.9644,22.97,22.73,22.73,10100,17.5255488549206,17.5298225600288,17.3466637696759,17.3466637696759,13234.418044196,0.0,1.0
2010-09-14,23.19,23.34,22.943,22.95,9600,17.6977181178523,17.8121923618229,17.5092171961141,17.5145593274994,12579.2488340873,0.0,1.0
2010-09-15,23.138,23.28,23.089,23.28,4200,17.6580337132758,17.7664026642347,17.6206387935788,17.7664026642347,5503.42136491322,0.0,1.0
2010-09-16,23.17,23.2227,23.0401,23.11,9800,17.6824548853229,17.7226735030379,17.5833201900444,17.6366651877347,12841.3165181308,0.0,1.0
2010-09-17,23.1,23.3,23.08,23.22,8500,17.62903357147,17.7816658967641,17.6137703389405,17.7206129666464,11137.8765718481,0.0,1.0
2010-09-20,23.53,23.56,23.16,23.2,15600,17.9571930708523,17.9800879196464,17.6748232690582,17.705349734117,20441.2793553919,0.0,1.0
2010-09-21,23.49,23.77,23.431,23.51,6000,17.9266666057935,18.1403518612052,17.8816400698317,17.9419298383229,7862.03052130458,0.0,1.0
2010-09-22,23.37,23.664,23.3,23.37,4700,17.835087210617,18.0594567287994,17.7816658967641,17.835087210617,6158.59057502193,0.0,1.0
2010-09-23,23.128,23.43,23.09,23.15,12800,17.6504020970111,17.8808769082052,17.6214019552053,17.6671916527935,16772.3317787831,0.0,1.0
2010-09-24,23.87,23.87,23.59,23.7,5600,18.2166680238523,18.2166680238523,18.0029827684405,18.0869305473523,7337.89515321761,0.0,1.0
2010-09-27,23.72,23.83,23.68,23.83,3900,18.1021937798817,18.1861415587935,18.0716673148229,18.1861415587935,5110.31983884798,0.0,1.0
2010-09-28,23.92,23.94,23.59,23.78,16700,18.2548261051758,18.2700893377052,18.0029827684405,18.1479834774699,21882.6516176311,0.0,1.0
2010-09-29,23.912,24.014,23.8148,23.88,16500,18.2487208121641,18.3265632980641,18.1745415020711,18.224299640117,21620.5839335876,0.0,1.0
2010-09-30,23.94,24.18,23.72,24.08,10800,18.2700893377052,18.4532481280582,18.1021937798817,18.3769319654111,14151.6549383483,0.0,1.0
2010-10-01,24.0,24.12,23.9,24.09,8700,18.3158790352935,18.4074584304699,18.2395628726464,18.3845635816758,11399.9442558916,0.0,1.0
2010-10-04,23.6699,24.07,23.54,24.07,12900,18.0639593823955,18.3693003491464,17.964824687117,18.3693003491464,16903.3656208049,0.0,1.0
2010-10-05,24.371,24.39,24.0,24.0,16400,18.599011998714,18.613512069617,18.3158790352935,18.3158790352935,21489.5500915659,0.0,1.0
2010-10-06,24.35,24.45,24.23,24.35,17900,18.5829856045582,18.6593017672052,18.4914062093817,18.5829856045582,23455.057721892,0.0,1.0
2010-10-07,24.32,24.47,24.22,24.47,6800,18.560090755764,18.6745649997346,18.483774593117,18.6745649997346,8910.30125747855,0.0,1.0
2010-10-08,24.46,24.501,24.204,24.26,17400,18.6669333834699,18.6982230101552,18.4715640070935,18.5143010581758,22799.8885117833,0.0,1.0
2010-10-11,24.5834,24.64,24.46,24.46,3100,18.7611075281764,18.8043024762346,18.6669333834699,18.6669333834699,4062.04910267403,0.0,1.0
2010-10-12,24.5,24.55,24.4,24.4,2100,18.6974598485287,18.7356179298523,18.6211436858817,18.6211436858817,2751.71068245661,0.0,1.0
2010-10-13,25.0,25.12,24.81,24.81,9700,19.079040661764,19.1706200569405,18.9340399527346,18.9340399527346,12710.2826761091,0.0,1.0
2010-10-14,25.1,25.25,24.98,24.98,31300,19.1553568244111,19.2698310683817,19.0637774292346,19.0637774292346,41013.5925528056,0.0,1.0
2010-10-15,25.06,25.19,24.96,25.19,17100,19.1248303593523,19.2240413707934,19.0485141967052,19.2240413707934,22406.786985718,0.0,1.0
2010-10-18,25.06,25.126,24.94,24.97,14200,19.1248303593523,19.1751990266993,19.0332509641758,19.0561458129699,18606.8055670875,0.0,1.0
2010-10-19,24.34,24.79,24.26,24.61,10000,18.5753539882935,18.9187767202052,18.5143010581758,18.7814076274405,13103.3842021743,0.0,1.0
2010-10-20,24.71,24.865,24.481,24.63,7900,18.8577237900876,18.9760138421905,18.6829597776258,18.7966708599699,10351.6735197177,0.0,1.0
2010-10-21,24.73,25.0599,24.54,24.75,9900,18.872987022617,19.1247540431896,18.7279863135876,18.8882502551464,12972.3503601525,0.0,1.0
2010-10-22,24.9,25.15,24.75,24.75,14300,19.002724499117,19.1935149057346,18.8882502551464,18.8882502551464,18737.8394091092,0.0,1.0
2010-10-25,25.181,25.25,24.9,24.9,18400,19.2171729161552,19.2698310683817,19.002724499117,19.002724499117,24110.2269320007,0.0,1.0
2010-10-26,24.88,25.17,24.77,25.17,9900,18.9874612665876,19.208778138264,18.9035134876758,19.208778138264,12972.3503601525,0.0,1.0
2010-10-27,24.801,24.84,24.5801,24.67,16200,18.9271714980964,18.9569348015287,18.758589094809,18.8271973250287,21227.4824075224,0.0,1.0
2010-10-28,24.8,24.91,24.691,24.83,7400,18.9264083364699,19.0103561153817,18.8432237191846,18.949303185264,9696.504309609,0.0,1.0
2010-10-29,24.76,24.94,24.45,24.6,15700,18.8958818714111,19.0332509641758,18.6593017672052,18.7737760111758,20572.3131974137,0.0,1.0
2010-11-01,24.53,24.9,24.3948,24.76,10800,18.7203546973229,19.002724499117,18.617175245424,18.8958818714111,14151.6549383482,0.0,1.0
2010-11-02,24.956,24.987,24.65,24.65,16600,19.0454615501993,19.0691195606199,18.8119340924993,18.8119340924993,21751.6177756094,0.0,1.0
2010-11-03,25.06,25.06,24.79,24.83,7900,19.1248303593523,19.1248303593523,18.9187767202052,18.949303185264,10351.6735197177,0.0,1.0
2010-11-04,25.46,25.48,25.17,25.17,13800,19.4300950099405,19.4453582424699,19.208778138264,19.208778138264,18082.6701990005,0.0,1.0
2010-11-05,25.4812,25.5,25.29,25.29,11700,19.4462740364217,19.4606214749993,19.3003575334405,19.3003575334405,15330.9595165439,0.0,1.0
2010-11-08,25.56,25.7,25.35,25.7,14000,19.5064111725875,19.6132538002934,19.3461472310287,19.6132538002934,18344.7378830441,0.0,1.0
2010-11-09,25.22,25.6004,25.17,25.45,17700,19.2469362195875,19.537242902297,19.208778138264,19.4224633936758,23192.9900378486,0.0,1.0
2010-11-10,25.3,25.32,24.95,25.22,7500,19.3079891497052,19.3232523822346,19.0408825804405,19.2469362195875,9827.53815163073,0.0,1.0
2010-11-11,25.04,25.096,24.79,24.79,8400,19.1095671268228,19.1523041779052,18.9187767202052,18.9187767202052,11006.8427298264,0.0,1.0
2010-11-12,24.63,24.98,24.56,24.85,27300,18.7966708599699,19.0637774292346,18.743249546117,18.9645664177934,35772.2388719359,0.0,1.0
2010-11-15,24.652,24.97,24.6,24.6,26200,18.8134604157523,19.0561458129699,18.7737760111758,18.7737760111758,34330.8666096966,0.0,1.0
2010-11-16,24.14,24.53,24.06,24.36,18500,18.4227216629993,18.7203546973229,18.3616687328817,18.5906172208229,24241.2607740225,0.0,1.0
2010-11-17,24.1,24.4,24.046,24.4,38800,18.3921951979405,18.6211436858817,18.3509844701111,18.6211436858817,50841.1307044364,0.0,1.0
2010-11-18,24.6101,24.83,24.58,24.83,4900,18.7814839436032,18.949303185264,18.7585127786464,18.949303185264,6420.6582590654,0.0,1.0
2010-11-19,24.69,24.71,24.31,24.31,12400,18.8424605575582,18.8577237900876,18.5524591394993,18.5524591394993,16248.1964106961,0.0,1.0
2010-11-22,24.618,24.618,24.32,24.35,4400,18.7875129204523,18.7875129204523,18.560090755764,18.5829856045582,5765.48904895669,0.0,1.0
2010-11-23,24.18,24.56,24.09,24.56,10300,18.4532481280582,18.743249546117,18.3845635816758,18.743249546117,13496.4857282395,0.0,1.0
2010-11-24,24.71,24.74,24.19,24.19,5800,18.8577237900876,18.8806186388817,18.4608797443229,18.4608797443229,7599.96283726108,0.0,1.0
2010-11-26,24.53,24.56,24.3,24.33,5100,18.7203546973229,18.743249546117,18.5448275232346,18.5677223720287,6682.72594310888,0.0,1.0
2010-11-29,24.26,24.45,23.93,24.25,11400,18.5143010581758,18.6593017672052,18.2624577214405,18.5066694419111,14937.8579904787,0.0,1.0
2010-11-30,24.195,24.331,23.95,24.0,13500,18.4646955524552,18.5684855336552,18.2777209539699,18.3158790352935,17689.5686729353,0.0,1.0
2010-12-01,24.84,24.97,24.72,24.97,11200,18.9569348015287,19.0561458129699,18.8653554063523,19.0561458129699,14675.7903064353,0.0,1.0
2010-12-02,25.3801,25.43,24.74,24.74,12600,19.3691183959855,19.4072001611464,18.8806186388817,18.8806186388817,16510.2640947396,0.0,1.0
2010-12-03,25.64,25.69,25.2,25.2,15100,19.5674641027052,19.6056221840287,19.2316729870581,19.2316729870581,19786.1101452832,0.0,1.0
2010-12-06,25.78,25.848,25.38,25.38,5500,19.6743067304111,19.7262017210111,19.3690420798228,19.3690420798228,7206.86131119586,0.0,1.0
2010-12-07,25.8,26.086,25.79,25.94,17700,19.6895699629405,19.9078341881111,19.6819383466758,19.7964125906464,23192.9900378485,0.0,1.0
2010-12-08,25.9,25.92,25.68,25.68,9100,19.7658861255875,19.7811493581169,19.597990567764,19.597990567764,11924.0796239786,0.0,1.0
2010-12-09,25.9399,25.97,25.72,25.72,18700,19.7963362744837,19.8193074394405,19.6285170328228,19.6285170328228,24503.328458066,0.0,1.0
2010-12-10,26.2,26.29,25.95,25.99,15900,19.9948346135287,20.063519159911,19.8040442069111,19.8345706719699,20834.3808814571,0.0,1.0
2010-12-13,26.3396,26.53,26.29,26.29,13600,20.101371976584,20.246677950264,20.063519159911,20.063519159911,17820.6025149571,0.0,1.0
2010-12-14,26.3001,26.52,26.2,26.2,7400,20.0712270923384,20.2390463339993,19.9948346135287,19.9948346135287,9696.50430960899,0.0,1.0
2010-12-15,26.08,26.4,26.07,26.07,25000,19.9032552183522,20.1474669388228,19.8956236020875,19.8956236020875,32758.4605054358,0.0,1.0
2010-12-16,26.193,26.193,25.97,25.97,8200,19.9894924821434,19.9894924821434,19.8193074394405,19.8193074394405,10744.7750457829,0.0,1.0
2010-12-17,26.2,26.45,26.07,26.45,47000,19.9948346135287,20.1856250201463,19.8956236020875,20.1856250201463,61585.9057502193,0.0,1.0
2010-12-20,26.14,26.31,26.13,26.17,16700,19.9490449159405,20.0787823924405,19.9414132996758,19.9719397647346,21882.6516176311,0.0,1.0
2010-12-21,26.36,26.42,26.29,26.41,23000,20.116940473764,20.1627301713522,20.063519159911,20.1550985550875,30137.7836650009,0.0,1.0
2010-12-22,26.43,26.5,26.21,26.22,27500,20.1703617876169,20.2237831014699,20.0024662297934,20.0100978460581,36034.3065559794,0.0,1.0
2010-12-23,26.37,26.46,26.24,26.26,22400,20.1245720900287,20.193256636411,20.0253610785875,20.0406243111169,29351.5806128704,0.0,1.0
2010-12-27,26.3656,26.53,26.195,26.53,7900,20.1212141788722,20.246677950264,19.9910188053963,20.246677950264,10351.6735197177,0.0,1.0
2010-12-28,26.24,26.61,26.21,26.61,10100,20.0253610785875,20.3077308803816,20.0024662297934,20.3077308803816,13234.4180441961,0.0,1.0
2010-12-29,26.51,26.51,26.36,26.41,7100,20.2314147177346,20.2314147177346,20.116940473764,20.1550985550875,9303.40278354375,0.0,1.0
2010-12-30,26.37,26.47,26.29,26.29,16700,20.1245720900287,20.2008882526757,20.063519159911,20.063519159911,21882.6516176311,0.0,1.0
2010-12-31,26.4001,26.4899,26.25,26.25,3000,20.1475432549855,20.2160751690425,20.0329926948522,20.0329926948522,3931.01526065228,0.0,1.0
2011-01-03,26.72,26.91,26.41,26.47,24100,20.3916786592934,20.5366793683228,20.1550985550875,20.2008882526757,31579.1559272401,0.0,1.0
2011-01-04,26.55,26.91,26.38,26.91,12600,20.2619411827934,20.5366793683228,20.1322037062934,20.5366793683228,16510.2640947396,0.0,1.0
2011-01-05,26.53,26.6199,26.21,26.29,22600,20.246677950264,20.3152861804837,20.0024662297934,20.063519159911,29613.6482969139,0.0,1.0
2011-01-06,26.428,26.52,26.36,26.52,4800,20.168835464364,20.2390463339993,20.116940473764,20.2390463339993,6289.62441704366,0.0,1.0
2011-01-07,26.32,26.77,26.1001,26.77,10200,20.0864140087052,20.4298367406169,19.9185947670443,20.4298367406169,13365.4518862178,0.0,1.0
2011-01-10,26.42,26.51,26.164,26.2,12800,20.1627301713522,20.2314147177346,19.9673607949758,19.9948346135287,16772.3317787831,0.0,1.0
2011-01-11,26.72,26.84,26.56,26.56,10600,20.3916786592934,20.4832580544699,20.2695727990581,20.2695727990581,13889.5872543048,0.0,1.0
2011-01-12,27.0801,27.106,26.71,26.75,8300,20.6664931609854,20.686259047111,20.3840470430287,20.4145735080875,10875.8088878047,0.0,1.0
2011-01-13,27.0401,27.209,26.99,26.99,13000,20.6359666959266,20.7648646946375,20.5977322984404,20.5977322984404,17034.3994628266,0.0,1.0
2011-01-14,27.25,27.25,27.03,27.09,25400,20.7961543213228,20.7961543213228,20.6282587634993,20.6740484610875,33282.5958735227,0.0,1.0
2011-01-18,27.49,27.496,27.2458,27.36,17800,20.9793131116757,20.9838920814345,20.7929490424916,20.8801021002345,23324.0238798703,0.0,1.0
2011-01-19,26.9801,27.39,26.9801,27.39,11300,20.5901769983384,20.9029969490287,20.5901769983384,20.9029969490287,14806.824148457,0.0,1.0
2011-01-20,26.59,26.7799,26.47,26.65,12900,20.2924676478522,20.437392040719,20.2008882526757,20.3382573454405,16903.3656208049,0.0,1.0
2011-01-21,26.72,26.98,26.59,26.76,11000,20.3916786592934,20.5901006821757,20.2924676478522,20.4222051243522,14413.7226223917,0.0,1.0
2011-01-24,27.1,27.13,26.91,26.92,7000,20.6816800773522,20.7045749261463,20.5366793683228,20.5443109845875,9172.36894152202,0.0,1.0
2011-01-25,27.03,27.0458,26.87,26.87,10700,20.6282587634993,20.6403167171975,20.506152903264,20.506152903264,14020.6210963265,0.0,1.0
2011-01-26,27.34,27.38,27.17,27.3,8900,20.8648388677051,20.895365332764,20.7351013912051,20.8343124026463,11662.0119399352,0.0,1.0
2011-01-27,27.475,27.92,27.31,27.92,9500,20.9678656872787,21.3074726110581,20.841944018911,21.3074726110581,12448.2149920656,0.0,1.0
2011-01-28,26.78,27.385,26.6901,27.26,12500,20.4374683568816,20.8991811408963,20.3688601266619,20.8037859375875,16379.2302527179,0.0,1.0
2011-01-31,27.2,27.29,26.95,27.17,8500,20.7579962399993,20.8266807863816,20.5672058333816,20.7351013912051,11137.8765718481,0.0,1.0
2011-02-01,27.65,27.7045,27.15,27.15,5400,21.101418971911,21.1430112805537,20.7198381586757,20.7198381586757,7075.82746917413,0.0,1.0
2011-02-02,27.53,27.59,27.38,27.38,6500,21.0098395767345,21.0556292743228,20.895365332764,20.895365332764,8517.19973141332,0.0,1.0
2011-02-03,27.44,27.44,27.2401,27.34,6800,20.9411550303522,20.9411550303522,20.7885990212207,20.8648388677051,8910.30125747853,0.0,1.0
2011-02-04,27.6624,27.68,27.3632,27.48,8100,21.1108821760792,21.1243138207051,20.8825442174393,20.971681495411,10613.7412037612,0.0,1.0
2011-02-07,27.76,27.93,27.72,27.93,16200,21.1853667508228,21.3151042273228,21.1548402857639,21.3151042273228,21227.4824075224,0.0,1.0
2011-02-08,27.8499,27.8499,27.6436,27.69,7000,21.2539749810425,21.2539749810425,21.0965347375016,21.1319454369698,9172.36894152201,0.0,1.0
2011-02-09,27.77,27.98,27.6701,27.98,7200,21.1929983670875,21.3532623086463,21.1167585206031,21.3532623086463,9434.43662556549,0.0,1.0
2011-02-10,27.67,27.75,27.41,27.58,20000,21.1166822044404,21.1777351345581,20.9182601815581,21.0479976580581,26206.7684043486,0.0,1.0
2011-02-11,27.92,27.96,27.65,27.75,18700,21.3074726110581,21.3379990761169,21.101418971911,21.1777351345581,24503.3284580659,0.0,1.0
2011-02-14,28.11,28.12,27.79,27.79,7800,21.4524733200875,21.4601049363522,21.2082615996169,21.2082615996169,10220.6396776959,0.0,1.0
2011-02-15,27.81,28.0,27.81,27.87,3500,21.2235248321463,21.3685255411757,21.2235248321463,21.2693145297345,4586.18447076101,0.0,1.0
2011-02-16,28.1,28.12,27.81,27.81,17500,21.4448417038228,21.4601049363522,21.2235248321463,21.2235248321463,22930.922353805,0.0,1.0
2011-02-17,28.12,28.18,27.806,27.9,8000,21.4601049363522,21.5058946339404,21.2204721856404,21.2922093785286,10482.7073617394,0.0,1.0
2011-02-18,28.24,28.346,28.01,28.01,6400,21.5516843315286,21.6325794639345,21.3761571574404,21.3761571574404,8386.16588939157,0.0,1.0
2011-02-22,27.368,28.024,27.34,28.024,5100,20.8862073932463,21.386841420211,20.8648388677051,21.386841420211,6682.7259431089,0.0,1.0
2011-02-23,27.08,27.3,26.83,27.14,17500,20.6664168448228,20.8343124026463,20.4756264382052,20.712206542411,22930.922353805,0.0,1.0
2011-02-24,27.3101,27.41,26.93,26.93,8100,20.8420203350737,20.9182601815581,20.5519426008522,20.5519426008522,10613.7412037612,0.0,1.0
2011-02-25,27.65,27.7434,27.46,27.46,5900,21.101418971911,21.1726982678234,20.9564182628816,20.9564182628816,7730.99667928285,0.0,1.0
2011-02-28,27.86,28.13,27.72,27.99,3900,21.2616829134698,21.4677365526169,21.1548402857639,21.360893924911,5110.31983884799,0.0,1.0
2011-03-01,27.365,28.2,27.334,28.2,16700,20.8839179083669,21.5211578664698,20.8602598979463,21.5211578664698,21882.6516176311,0.0,1.0
2011-03-02,27.5424,27.6218,27.47,27.54,1900,21.0193027809028,21.0798978140445,20.9640498791463,21.0174711929992,2489.64299841312,0.0,1.0
2011-03-03,27.97,28.08,27.85,27.85,27900,21.3456306923816,21.4295784712934,21.2540512972051,21.2540512972051,36558.4419240663,0.0,1.0
2011-03-04,27.6785,28.02,27.65,27.82,9900,21.1231690782654,21.3837887737051,21.101418971911,21.231156448411,12972.3503601526,0.0,1.0
2011-03-07,27.5982,27.9185,27.391,27.77,5400,21.0618871996598,21.3063278686184,20.9037601106551,21.1929983670875,7075.82746917414,0.0,1.0
2011-03-08,27.801,27.8464,27.45,27.78,6900,21.2166563775081,21.2513039153498,20.9487866466169,21.2006299833522,9041.33509950026,0.0,1.0
2011-03-09,27.7382,28.01,27.68,28.01,5900,21.1687298273657,21.3761571574404,21.1243138207051,21.3761571574404,7730.99667928285,0.0,1.0
2011-03-10,27.01,27.15,26.9502,27.12,19000,20.6129955309699,20.7198381586757,20.5673584657069,20.6969433098816,24896.4299841311,0.0,1.0
2011-03-11,27.08,27.129,26.64,26.64,66700,20.6664168448228,20.7038117645199,20.3306257291757,20.3306257291757,87399.5726285026,0.0,1.0
2011-03-14,27.19,27.24,26.89,27.24,8400,20.7503646237346,20.7885227050581,20.5214161357934,20.7885227050581,11006.8427298264,0.0,1.0
2011-03-15,27.12,27.12,26.44,26.74,14400,20.6969433098816,20.6969433098816,20.1779934038816,20.4069418918228,18868.873251131,0.0,1.0
2011-03-16,26.8604,27.32,26.48,27.16,35800,20.4988265516499,20.8495756351757,20.2085198689405,20.7274697749404,46910.1154437839,0.0,1.0
2011-03-17,27.44,27.599,27.05,27.05,26500,20.9411550303522,21.062497728961,20.6435219960287,20.6435219960287,34723.9681357619,0.0,1.0
2011-03-18,27.683,27.97,27.6,27.97,13400,21.1266033055845,21.3456306923816,21.0632608905875,21.3456306923816,17558.5348309136,0.0,1.0
2011-03-21,28.32,28.36,27.93,28.28,99700,21.6127372616463,21.6432637267051,21.3151042273228,21.5822107965875,130640.740495678,0.0,1.0
2011-03-22,28.1858,28.49,28.0715,28.49,11500,21.5103209713739,21.7424747381463,21.4230915974684,21.7424747381463,15068.8918325005,0.0,1.0
2011-03-23,28.14,28.42,27.88,28.42,65500,21.4753681688816,21.6890534242933,21.2769461459992,21.6890534242933,85827.1665242417,0.0,1.0
2011-03-24,28.501,28.5488,28.15,28.15,14100,21.7508695160375,21.7873486417828,21.4829997851463,21.4829997851463,18475.7717250657,0.0,1.0
2011-03-25,28.5065,28.84,28.5,28.84,11000,21.755066904983,22.009581307411,21.750106354411,22.009581307411,14413.7226223918,0.0,1.0
2011-03-28,28.591,28.85,28.591,28.76,8400,21.8195540624198,22.0172129236757,21.8195540624198,21.9485283772933,11006.8427298264,0.0,1.0
2011-03-29,28.924,28.95,28.41,28.45,16600,22.0736868840345,22.0935290863227,21.6814218080286,21.7119482730875,21751.6177756094,0.0,1.0
2011-03-30,29.3199,29.3199,28.99,28.99,24500,22.3758225719542,22.3758225719542,22.1240555513816,22.1240555513816,32103.2912953271,0.0,1.0
2011-03-31,29.474,29.51,29.23,29.46,8800,22.4934257785933,22.5208995971463,22.3072143417345,22.4827415158227,11530.9780979134,0.0,1.0
2011-04-01,29.47,29.69,29.46,29.69,21500,22.4903731320874,22.658268689911,22.4827415158227,22.658268689911,28172.2760346748,0.0,1.0
2011-04-04,29.53,29.69,29.479,29.69,8900,22.5361628296757,22.658268689911,22.4972415867257,22.658268689911,11662.0119399351,0.0,1.0
2011-04-05,29.35,29.52,29.23,29.23,14800,22.398793736911,22.528531213411,22.3072143417345,22.3072143417345,19393.008619218,0.0,1.0
2011-04-06,29.46,29.59,29.352,29.59,26900,22.4827415158227,22.5819525272639,22.4003200601639,22.5819525272639,35248.1035038489,0.0,1.0
2011-04-07,29.06,29.45,29.02,29.45,30200,22.1774768652345,22.475109899558,22.1469504001757,22.475109899558,39572.2202905664,0.0,1.0
2011-04-08,28.99,29.32,28.885,29.14,3700,22.1240555513816,22.3758988881169,22.0439235806022,22.2385297953522,4848.25215480449,0.0,1.0
2011-04-11,28.7448,29.056,28.68,28.91,13200,21.936928320571,22.1744242187286,21.8874754471757,22.0630026212639,17296.4671468701,0.0,1.0
2011-04-12,28.61,28.76,28.41,28.76,57000,21.8340541333228,21.9485283772933,21.6814218080286,21.9485283772933,74689.2899523934,0.0,1.0
2011-04-13,28.61,28.7899,28.44,28.696,14200,21.8340541333228,21.9713469099248,21.7043166568228,21.8996860331992,18606.8055670875,0.0,1.0
2011-04-14,28.58,28.604,28.28,28.28,5800,21.8111592845286,21.8294751635639,21.5822107965875,21.5822107965875,7599.96283726111,0.0,1.0
2011-04-15,28.6672,28.6995,28.49,28.55,3100,21.8777069783569,21.9023570988919,21.7424747381463,21.7882644357345,4062.04910267403,0.0,1.0
2011-04-18,28.0095,28.32,27.76,28.32,9500,21.3757755766272,21.6127372616463,21.1853667508228,21.6127372616463,12448.2149920656,0.0,1.0
2011-04-19,28.26,28.26,27.99,27.99,13300,21.5669475640581,21.5669475640581,21.360893924911,21.360893924911,17427.5009888918,0.0,1.0
2011-04-20,28.74,28.78,28.6,28.6,14100,21.9332651447639,21.9637916098227,21.826422517058,21.826422517058,18475.7717250658,0.0,1.0
2011-04-21,29.0135,29.07,28.9,28.91,10500,22.1419898496036,22.1851084814992,22.0553710049992,22.0630026212639,13758.553412283,0.0,1.0
2011-04-25,29.0001,29.13,28.9828,29.07,11500,22.1317634838089,22.2308981790874,22.118560787671,22.1851084814992,15068.8918325005,0.0,1.0
2011-04-26,29.414,29.4925,29.04,29.04,6700,22.4476360810051,22.507544268683,22.1622136327051,22.1622136327051,8779.26741545678,0.0,1.0
2011-04-27,29.7276,29.78,29.2701,29.36,13100,22.6869635670663,22.7269532362933,22.337817122956,22.4064253531757,17165.4333048483,0.0,1.0
2011-04-28,29.809,29.809,29.33,29.52,10800,22.749084923461,22.749084923461,22.3835305043816,22.528531213411,14151.6549383482,0.0,1.0
2011-04-29,30.05,30.14,29.53,29.53,8200,22.9330068754404,23.0016914218227,22.5361628296757,22.5361628296757,10744.7750457829,0.0,1.0
2011-05-02,29.81,30.2,29.81,30.2,10000,22.7498480850874,23.0474811194109,22.7498480850874,23.0474811194109,13103.3842021743,0.0,1.0
2011-05-03,29.49,29.84,29.3609,29.84,12000,22.5056363646168,22.7727429338815,22.4071121986395,22.7727429338815,15724.0610426092,0.0,1.0
2011-05-04,28.95,29.41,28.89,29.26,25000,22.0935290863227,22.4445834344992,22.0477393887345,22.3301091905286,32758.4605054358,0.0,1.0
2011-05-05,28.7899,29.0509,28.64,28.86,9000,21.9713469099248,22.1705320944336,21.8569489821169,22.0248445399404,11793.0457819569,0.0,1.0
2011-05-06,28.78,29.18,28.642,28.85,8300,21.9637916098227,22.269056260411,21.8584753053698,22.0172129236757,10875.8088878047,0.0,1.0
2011-05-09,29.05,29.136,28.84,28.96,6500,22.1698452489698,22.2354771488463,22.009581307411,22.1011607025874,8517.1997314133,0.0,1.0
2011-05-10,29.3501,29.38,29.02,29.02,7100,22.3988700530736,22.4216885857051,22.1469504001757,22.1469504001757,9303.40278354376,0.0,1.0
2011-05-11,28.99,29.5,28.8,29.5,13100,22.1240555513816,22.5132679808816,21.9790548423522,22.5132679808816,17165.4333048483,0.0,1.0
2011-05-12,29.22,29.24,28.7656,28.7656,5800,22.2995827254698,22.3148459579992,21.9528020824016,21.9528020824016,7599.9628372611,0.0,1.0
2011-05-13,28.76,29.19,28.6901,29.15,6000,21.9485283772933,22.2766878766757,21.895183379603,22.2461614116169,7862.0305213046,0.0,1.0
2011-05-16,28.5755,28.9916,28.53,28.53,23000,21.8077250572095,22.1252766099839,21.7730012032051,21.7730012032051,30137.7836650009,0.0,1.0
2011-05-17,28.6,28.71,28.32,28.63,10800,21.826422517058,21.9103702959698,21.6127372616463,21.8493173658522,14151.6549383483,0.0,1.0
2011-05-18,28.966,28.966,28.64,28.68,10700,22.1057396723463,22.1057396723463,21.8569489821169,21.8874754471757,14020.6210963265,0.0,1.0
2011-05-19,29.08,29.1,28.8,28.94,6800,22.1927400977639,22.2080033302933,21.9790548423522,22.085897470058,8910.30125747854,0.0,1.0
2011-05-20,28.61,28.83,28.57,28.82,7900,21.8340541333228,22.0019496911463,21.8035276682639,21.9943180748816,10351.6735197177,0.0,1.0
2011-05-23,28.098,28.18,28.0,28.086,10500,21.4433153805698,21.5058946339404,21.3685255411757,21.4341574410522,13758.553412283,0.0,1.0
2011-05-24,27.99,28.29,27.892,28.08,6600,21.360893924911,21.5898424128522,21.2861040855169,21.4295784712934,8648.23357343505,0.0,1.0
2011-05-25,28.2,28.2,27.64,27.83,8300,21.5211578664698,21.5211578664698,21.0937873556463,21.2387880646757,10875.8088878047,0.0,1.0
2011-05-26,28.29,28.29,27.96,28.24,5300,21.5898424128522,21.5898424128522,21.3379990761169,21.5516843315286,6944.79362715237,0.0,1.0
2011-05-27,28.44,28.549,28.26,28.26,9200,21.7043166568228,21.787501274108,21.5669475640581,21.5669475640581,12055.1134660003,0.0,1.0
2011-05-31,29.12,29.12,28.884,29.01,21300,22.2232665628227,22.2232665628227,22.0431604189757,22.139318783911,27910.2083506313,0.0,1.0
2011-06-01,28.364,29.13,28.364,29.13,11400,21.646316373211,22.2308981790874,21.646316373211,22.2308981790874,14937.8579904787,0.0,1.0
2011-06-02,28.6,28.668,28.37,28.37,4600,21.826422517058,21.878317507658,21.6508953429698,21.6508953429698,6027.55673300019,0.0,1.0
2011-06-03,28.43,28.5845,28.01,28.02,11300,21.6966850405581,21.8145935118478,21.3761571574404,21.3837887737051,14806.8241484569,0.0,1.0
2011-06-06,28.08,28.43,28.0791,28.27,8700,21.4295784712934,21.6966850405581,21.4288916258295,21.5745791803228,11399.9442558916,0.0,1.0
2011-06-07,28.14,28.306,28.1,28.2,5400,21.4753681688816,21.6020529988757,21.4448417038228,21.5211578664698,7075.82746917412,0.0,1.0
2011-06-08,27.6,28.0,27.6,28.0,10600,21.0632608905875,21.3685255411757,21.0632608905875,21.3685255411757,13889.5872543048,0.0,1.0
2011-06-09,27.84,27.9399,27.47,27.57,4700,21.2464196809404,21.3226595274248,20.9640498791463,21.0403660417934,6158.59057502193,0.0,1.0
2011-06-10,27.42,27.71,27.18,27.71,10000,20.9258917978228,21.1472086694992,20.7427330074698,21.1472086694992,13103.3842021743,0.0,1.0
2011-06-13,27.22,27.42,27.08,27.39,15800,20.7732594725287,20.9258917978228,20.6664168448228,20.9029969490287,20703.3470394354,0.0,1.0
2011-06-14,27.66,27.75,27.46,27.46,11100,21.1090505881757,21.1777351345581,20.9564182628816,20.9564182628816,14544.7564644135,0.0,1.0
2011-06-15,26.92,27.47,26.87,27.47,20700,20.5443109845875,20.9640498791463,20.506152903264,20.9640498791463,27124.0052985008,0.0,1.0
2011-06-16,26.74,26.95,26.52,26.84,10100,20.4069418918228,20.5672058333816,20.2390463339993,20.4832580544699,13234.4180441961,0.0,1.0
2011-06-17,26.9015,27.0,26.82,27.0,4100,20.5587728974091,20.6340489649293,20.4964886384965,20.6340489649293,5364.9189351131,0.03745,1.0
2011-06-20,26.95,26.95,26.7,26.75,9300,20.5958377631424,20.5958377631424,20.4047817542079,20.4429929559948,12169.2063650126,0.0,1.0
2011-06-21,27.352,27.42,27.2765,27.38,7100,20.9030558255091,20.9550230599393,20.8453569108109,20.9244540985098,9290.46937543976,0.0,1.0
2011-06-22,27.1801,27.531,27.09,27.09,5500,20.7716857137658,21.0398519279063,20.7028291281458,20.7028291281458,7196.84247393218,0.0,1.0
2011-06-23,27.24,27.26,26.647,26.647,12800,20.8174627335065,20.8327472142212,20.3642778803138,20.3642778803138,16749.0152120604,0.0,1.0
2011-06-24,26.93,27.34,26.88,27.08,13300,20.5805532824277,20.8938851370803,20.5423420806408,20.6951868877884,17403.2736187814,0.0,1.0
2011-06-27,27.13,27.17,26.83,26.83,3200,20.7333980895753,20.7639670510048,20.5041308788538,20.5041308788538,4187.25380301509,0.0,1.0
2011-06-28,27.595,27.621,27.12,27.12,42600,21.0887622661935,21.1086320911227,20.7257558492179,20.7257558492179,55742.8162526385,0.0,1.0
2011-06-29,27.9044,27.9885,27.7,27.84,9000,21.3252131828509,21.3894844242565,21.169005789946,21.2759971549493,11776.6513209799,0.0,1.0
2011-06-30,28.38,28.39,27.93,27.93,6000,21.6886781342479,21.6963203746053,21.3447773181658,21.3447773181658,7851.10088065331,0.0,1.0
2011-07-01,28.74,28.77,28.28,28.28,27700,21.9637987871137,21.9867255081858,21.6122557306741,21.6122557306741,36245.9157323493,0.0,1.0
2011-07-05,28.73,28.84,28.39,28.39,20200,21.9561565467563,22.0402211906875,21.6963203746053,21.6963203746053,26432.0396315328,0.0,1.0
2011-07-06,28.5765,28.63,28.39,28.4542,6400,21.8388481572705,21.8797341431825,21.6963203746053,21.7453835576997,8374.50760603018,0.0,1.0
2011-07-07,28.83,28.96,28.56,28.67,3800,22.0325789503301,22.131928074976,21.8262384606808,21.910303104612,4972.36389108042,0.0,1.0
2011-07-08,28.61,28.61,28.312,28.55,7900,21.8644496624677,21.8644496624677,21.6367108998177,21.8185962203234,10337.2828261935,0.0,1.0
2011-07-11,27.71,28.06,27.6713,28.06,7400,21.1766480303034,21.4441264428117,21.1470725601203,21.4441264428117,9683.0244194724,0.0,1.0
2011-07-12,27.55,27.7125,27.47,27.53,11800,21.0543721845853,21.1785585903927,20.9932342617262,21.0390877038705,15440.4983986182,0.0,1.0
2011-07-13,27.792,28.09,27.792,27.9,5600,21.2393144012339,21.4670531638839,21.2393144012339,21.3218505970936,7327.69415527642,0.0,1.0
2011-07-14,27.3842,27.97,27.35,27.95,13000,20.9276638394599,21.3753462795953,20.9015273774377,21.3600617988805,17010.7185747488,0.0,1.0
2011-07-15,27.48,27.48,27.29,27.45,8300,21.0008765020836,21.0008765020836,20.8556739352934,20.9779497810115,10860.6895515704,0.0,1.0
2011-07-18,26.95,27.17,26.59,27.17,13700,20.5958377631424,20.7639670510048,20.3207171102767,20.7639670510048,17926.6803441584,0.0,1.0
2011-07-19,27.53,27.57,27.16,27.16,16100,21.0390877038705,21.0696566653001,20.7563248106474,20.7563248106474,21067.1206964197,0.0,1.0
2011-07-20,27.751,27.82,27.5872,27.82,4000,21.2079812157687,21.2607126742346,21.0828013187148,21.2607126742346,5234.06725376886,0.0,1.0
2011-07-21,28.131,28.131,27.85,28.0,3300,21.4983863493491,21.4983863493491,21.2836393953067,21.3982730006674,4318.10548435933,0.0,1.0
2011-07-22,28.17,28.18,28.01,28.1,11000,21.5281910867429,21.5358333271003,21.4059152410248,21.4746954042413,14393.6849478644,0.0,1.0
2011-07-25,27.974,28.09,27.94,27.96,9000,21.3784031757383,21.4670531638839,21.3524195585232,21.3677040392379,11776.6513209799,0.0,1.0
2011-07-26,27.94,28.01,27.8,28.01,4500,21.3524195585232,21.4059152410248,21.2454281935198,21.4059152410248,5888.32566048997,0.0,1.0
2011-07-27,27.02,27.44,26.921,27.44,15200,20.6493334456441,20.9703075406541,20.573675266106,20.9703075406541,19889.4555643217,0.0,1.0
2011-07-28,26.68,27.06,26.66,26.84,10700,20.3894972734931,20.6799024070736,20.3742127927784,20.5117731192112,14001.1299038317,0.0,1.0
2011-07-29,26.67,26.79,26.25,26.44,11900,20.3818550331357,20.4735619174243,20.0608809381257,20.206083504916,15571.3500799624,0.0,1.0
2011-08-01,26.4292,26.98,26.196,26.98,6600,20.19782988533,20.6187644842146,20.0196128401959,20.6187644842146,8636.21096871864,0.0,1.0
2011-08-02,25.39,26.26,25.39,26.05,21100,19.4036482673909,20.0685231784831,19.4036482673909,19.9080361309781,27609.7047636309,0.0,1.0
2011-08-03,25.41,25.49,24.99,25.37,99300,19.4189327481057,19.4800706709648,19.0979586530957,19.3883637866762,129935.719574812,0.0,1.0
2011-08-04,23.862,25.1,23.8,25.1,102600,18.2359139407831,19.1820232970269,18.1885320505673,19.1820232970269,134253.825059171,0.0,1.0
2011-08-05,23.89,24.37,23.27,23.77,31600,18.2573122137838,18.6241397509381,17.7834933116261,18.1656053294952,41349.131304774,0.0,1.0
2011-08-08,21.84,23.19,21.84,22.97,52100,16.6906529405206,17.7223553887671,16.6906529405206,17.5542261009047,68173.7259803395,0.0,1.0
2011-08-09,23.51,23.51,22.186,22.75,54500,17.9669070802033,17.9669070802033,16.955074456886,17.3860968130423,71314.1663326008,0.0,1.0
2011-08-10,22.6,23.2624,22.5901,22.98,23300,17.2714632076816,17.7776852089545,17.2638973897278,17.5618683412621,30488.4417532036,0.0,1.0
2011-08-11,23.72,23.836,22.54,22.54,31400,18.1273941277083,18.2160441158539,17.2256097655373,17.2256097655373,41087.4279420856,0.0,1.0
2011-08-12,23.96,24.1,23.748,24.0,17400,18.3108078962854,18.4177992612888,18.1487924007089,18.341376857715,22768.1925538946,0.0,1.0
2011-08-15,24.6,24.6,24.27,24.5,53300,18.7999112791578,18.7999112791578,18.5477173473642,18.723488875584,69743.9461564703,0.0,1.0
2011-08-16,24.02,24.288,23.89,24.27,45000,18.3566613384297,18.5614733800075,18.2573122137838,18.5477173473642,58883.2566048998,0.0,1.0
2011-08-17,24.02,24.39,23.874,24.38,14800,18.3566613384297,18.6394242316528,18.245084629212,18.6317819912954,19366.0488389448,0.0,1.0
2011-08-18,22.56,23.25,22.45,23.25,16800,17.2408942462521,17.7682088309114,17.1568296023209,17.7682088309114,21983.0824658292,0.0,1.0
2011-08-19,22.0,22.71,22.0,22.1,15100,16.8129287862387,17.3555278516128,16.8129287862387,16.8893511898125,19758.6038829775,0.0,1.0
2011-08-22,22.06,22.66,22.06,22.66,18200,16.858782228383,17.3173166498259,16.858782228383,17.3173166498259,23815.0060046483,0.0,1.0
2011-08-23,23.1,23.1,22.43,22.43,14800,17.6535752255506,17.6535752255506,17.1415451216061,17.1415451216061,19366.0488389449,0.0,1.0
2011-08-24,23.37,23.37,22.84,23.0,10200,17.8599157151999,17.8599157151999,17.4548769762587,17.5771528219768,13346.8714971106,0.0,1.0
2011-08-25,23.034,23.67,22.88,23.67,13700,17.6031364391919,18.0891829259214,17.4854459376883,18.0891829259214,17926.6803441584,0.0,1.0
2011-08-26,23.42,23.47,22.574,22.69,12800,17.8981269169868,17.9363381187738,17.2515933827524,17.340243370898,16749.0152120604,0.0,1.0
2011-08-29,24.36,24.37,23.77,23.77,10200,18.6164975105807,18.6241397509381,18.1656053294952,18.1656053294952,13346.8714971106,0.0,1.0
2011-08-30,24.42,24.46,24.11,24.22,4800,18.662350952725,18.6929199141545,18.4254415016461,18.5095061455773,6280.88070452263,0.0,1.0
2011-08-31,24.59,24.9195,24.44,24.59,17000,18.7922690388004,19.0440808585762,18.6776354334397,18.7922690388004,22244.7858285178,0.0,1.0
2011-09-01,24.051,24.69,24.01,24.68,12500,18.3803522835376,18.8686914423743,18.3490190980723,18.8610492020169,16356.4601680277,0.0,1.0
2011-09-02,23.19,23.57,23.1604,23.41,16800,17.7223553887671,18.0127605223476,17.6997343573092,17.8904846766295,21983.0824658292,0.0,1.0
2011-09-06,22.81,22.81,22.24,22.3,12800,17.4319502551866,17.4319502551866,16.9963425548159,17.0421959969601,16749.0152120604,0.0,1.0
2011-09-07,23.56,23.56,23.1,23.1,54500,18.0051182819902,18.0051182819902,17.6535752255506,17.6535752255506,71314.1663326008,0.0,1.0
2011-09-08,23.04,23.5,22.95,23.41,11500,17.6077217834064,17.9592648398459,17.5389416201899,17.8904846766295,15047.9433545855,0.0,1.0
2011-09-09,22.1,22.76,22.06,22.76,10100,16.8893511898125,17.3937390533997,16.858782228383,17.3937390533997,13216.0198157664,0.0,1.0
2011-09-12,21.85,22.17,21.53,21.93,26800,16.698295180878,16.9428468723142,16.4537434894418,16.759433103737,35068.2506002514,0.0,1.0
2011-09-13,22.6136,22.6605,22.2,22.2,18900,17.2818566545676,17.3176987618437,16.9657735933863,16.9657735933863,24730.9677740579,0.0,1.0
2011-09-14,23.096,23.232,22.4401,22.8,32200,17.6505183294077,17.7544527982681,17.1492637843671,17.4243080148292,42134.2413928394,0.0,1.0
2011-09-15,23.25,23.28,22.98,23.15,9700,17.7682088309114,17.7911355519835,17.5618683412621,17.6917864273376,12692.6130903895,0.0,1.0
2011-09-16,23.03,23.29,22.958,23.16,70000,17.600079543049,17.7987777923409,17.5450554124758,17.6994286676949,91596.1769409551,0.0,1.0
2011-09-19,22.4132,22.53,22.17,22.53,12800,17.1287061578057,17.2179675251799,16.9428468723142,17.2179675251799,16749.0152120604,0.0,1.0
2011-09-20,22.12,22.63,22.12,22.47,21200,16.9046356705273,17.2943899287537,16.9046356705273,17.1721140830356,27740.556444975,0.0,1.0
2011-09-21,21.46,22.26,21.43,22.2,28400,16.4002478069401,17.0116270355306,16.377321085868,16.9657735933863,37161.877501759,0.0,1.0
2011-09-22,20.5525,20.92,20.36,20.69,48600,15.7067144945078,15.9875668276415,15.5596013676282,15.8117952994218,63593.9171332917,0.0,1.0
2011-09-23,20.7952,20.8724,20.46,20.5,22200,15.8921916679814,15.9511897635404,15.636023771202,15.6665927326315,29049.0732584173,0.0,1.0
2011-09-26,21.11,21.11,20.454,20.92,18400,16.1327693944318,16.1327693944318,15.6314384269876,15.9875668276415,24076.7093673368,0.0,1.0
2011-09-27,21.58,22.09,21.58,21.6,25400,16.4919546912287,16.8817089494551,16.4919546912287,16.5072391719435,33236.3270614323,0.0,1.0
2011-09-28,21.13,21.89,21.08,21.76,11200,16.1480538751465,16.7288641423075,16.1098426733596,16.6295150176616,14655.3883105529,0.0,1.0
2011-09-29,21.33,21.647,20.96,21.5,20900,16.3008986822942,16.5431577016232,16.0181357890711,16.4308167683696,27348.0014009423,0.0,1.0
2011-09-30,20.8,21.07,20.7887,21.07,59200,15.895859943353,16.1022004330023,15.8872242117491,16.1022004330023,77464.1953557791,0.0,1.0
2011-10-03,19.7,20.49,19.65,20.46,42000,15.055213504041,15.6589504922741,15.0170023022541,15.636023771202,54957.7061645732,0.0,1.0
2011-10-04,20.26,20.26,18.87,19.38,32200,15.4831789640544,15.4831789640544,14.4209075543784,14.8106618126048,42134.2413928393,0.0,1.0
2011-10-05,20.7,20.81,20.12,20.22,18300,15.8194375397791,15.9035021837103,15.376187599051,15.4526100026248,23945.8576859926,0.0,1.0
2011-10-06,21.35,21.35,20.75,20.77,16000,16.3161831630089,16.3161831630089,15.8576487415661,15.8729332222808,20936.2690150755,0.0,1.0
2011-10-07,21.11,21.53,21.005,21.53,21000,16.1327693944318,16.4537434894418,16.0525258706793,16.4537434894418,27478.8530822865,0.0,1.0
2011-10-10,21.76,21.95,21.64,21.64,11900,16.6295150176616,16.7747175844518,16.537808133373,16.537808133373,15571.3500799623,0.0,1.0
2011-10-11,21.98,22.0315,21.7108,21.76,6700,16.7976443055239,16.8370018433645,16.5919151951032,16.6295150176616,8767.06265006288,0.0,1.0
2011-10-12,22.46,22.646,22.25,22.27,11800,17.1644718426782,17.3066175133255,17.0039847951732,17.019269275888,15440.4983986182,0.0,1.0
2011-10-13,22.48,22.48,22.07,22.26,12100,17.179756323393,17.179756323393,16.8664244687404,17.0116270355306,15833.0534426508,0.0,1.0
2011-10-14,22.67,22.73,22.475,22.71,4400,17.3249588901833,17.3708123323275,17.1759352032143,17.3555278516128,5757.47397914574,0.0,1.0
2011-10-17,21.971,22.53,21.97,22.53,19800,16.7907662892023,17.2179675251799,16.7900020651666,17.2179675251799,25908.6329061559,0.0,1.0
2011-10-18,22.51,22.56,21.94,22.05,62800,17.2026830444652,17.2408942462521,16.7670753440944,16.8511399880256,82174.855884171,0.0,1.0
2011-10-19,21.88,22.24,21.78,22.21,18200,16.7212219019501,16.9963425548159,16.6447994983763,16.9734158337437,23815.0060046484,0.0,1.0
2011-10-20,21.72,21.79,21.28,21.79,16800,16.598946056232,16.6524417387337,16.2626874805073,16.6524417387337,21983.0824658293,0.0,1.0
2011-10-21,22.05,22.0701,21.85,21.95,18300,16.8511399880256,16.866500891144,16.698295180878,16.7747175844518,23945.8576859926,0.0,1.0
2011-10-24,22.8,22.86,22.13,22.13,32600,17.4243080148292,17.4701614569735,16.9122779108847,16.9122779108847,42657.6481182163,0.0,1.0
2011-10-25,22.22,23.05,22.22,22.79,21700,16.9810580741011,17.6153640237637,16.9810580741011,17.4166657744718,28394.8148516961,0.0,1.0
2011-10-26,22.571,22.72,22.28,22.56,6100,17.2493007106452,17.3631700919702,17.0269115162454,17.2408942462521,7981.95256199751,0.0,1.0
2011-10-27,24.1,24.29,23.42,23.42,27400,18.4177992612888,18.563001828079,17.8981269169868,17.8981269169868,35853.3606883167,0.0,1.0
2011-10-28,23.94,24.01,23.78,23.78,22500,18.2955234155707,18.3490190980723,18.1732475698526,18.1732475698526,29441.6283024498,0.0,1.0
2011-10-31,22.98,23.33,22.971,23.13,10100,17.5618683412621,17.8293467537704,17.5549903249404,17.6765019466228,13216.0198157664,0.0,1.0
2011-11-01,22.02,22.21,21.88,21.98,17400,16.8282132669535,16.9734158337437,16.7212219019501,16.7976443055239,22768.1925538945,0.0,1.0
2011-11-02,22.531,22.602,22.33,22.42,9100,17.2187317492157,17.2729916557531,17.0651227180323,17.1339028812487,11907.5030023241,0.0,1.0
2011-11-03,23.194,23.194,22.42,22.79,11100,17.72541228491,17.72541228491,17.1339028812487,17.4166657744718,14524.5366292086,0.0,1.0
2011-11-04,23.2499,23.2892,22.83,22.9,5300,17.7681324085078,17.7981664131123,17.4472347359014,17.500730418403,6935.13911124375,0.0,1.0
2011-11-07,23.25,23.3,22.86,23.3,14800,17.7682088309114,17.8064200326983,17.4701614569735,17.8064200326983,19366.0488389448,0.0,1.0
2011-11-08,23.328,23.328,22.88,23.13,7800,17.8278183056989,17.8278183056989,17.4854459376883,17.6765019466228,10206.4311448493,0.0,1.0
2011-11-09,22.08,22.55,22.01,22.55,17500,16.8740667090978,17.2332520058947,16.8205710265961,17.2332520058947,22899.0442352387,0.0,1.0
2011-11-10,22.3,22.43,22.021,22.23,20500,17.0421959969601,17.1415451216061,16.8289774909892,16.9887003144585,26824.5946755655,0.0,1.0
2011-11-11,22.9,23.02,22.61,22.61,28900,17.500730418403,17.5924373026916,17.279105448039,17.279105448039,37816.1359084801,0.0,1.0
2011-11-14,22.64,22.724,22.45,22.71,7400,17.3020321691111,17.3662269881131,17.1568296023209,17.3555278516128,9683.02441947241,0.0,1.0
2011-11-15,22.85,22.85,22.42,22.55,11800,17.4625192166161,17.4625192166161,17.1339028812487,17.2332520058947,15440.4983986182,0.0,1.0
2011-11-16,22.3901,22.87,22.39,22.55,5400,17.1110525825802,17.4778036973309,17.1109761601766,17.2332520058947,7065.99079258795,0.0,1.0
2011-11-17,21.92,22.33,21.8,22.24,24200,16.7517908633797,17.0651227180323,16.6600839790911,16.9963425548159,31666.1068853016,0.0,1.0
2011-11-18,21.94,22.14,21.91,22.14,12100,16.7670753440944,16.919920151242,16.7441486230223,16.919920151242,15833.0534426508,0.0,1.0
2011-11-21,21.35,21.51,21.171,21.51,16100,16.3161831630089,16.438459008727,16.1793870606118,16.438459008727,21067.1206964197,0.0,1.0
2011-11-22,21.1175,21.36,21.011,21.18,21500,16.1385010746998,16.3238254033663,16.0571112148937,16.1862650769334,28133.1114890077,0.0,1.0
2011-11-23,20.44,20.95,20.41,20.95,17500,15.6207392904872,16.0104935487137,15.5978125694151,16.0104935487137,22899.0442352389,0.0,1.0
2011-11-25,20.46,20.68,20.37,20.47,16700,15.636023771202,15.8041530590644,15.5672436079856,15.6436660115594,21852.230784485,0.0,1.0
2011-11-28,21.29,21.364,21.06,21.09,19700,16.2703297208646,16.3268822995093,16.0945581926449,16.117484913717,25777.7812248117,0.0,1.0
2011-11-29,21.253,21.52,21.12,21.12,23700,16.2420534315423,16.4461012490844,16.1404116347892,16.1404116347892,31011.8484785806,0.0,1.0
2011-11-30,22.47,22.47,21.91,22.03,19600,17.1721140830356,17.1721140830356,16.7441486230223,16.8358555073109,25646.9295434675,0.0,1.0
2011-12-01,22.439,22.5,22.26,22.37,7300,17.1484231379277,17.1950408041078,17.0116270355306,17.0956916794618,9552.17273812821,0.0,1.0
2011-12-02,22.21,22.51,22.21,22.46,10900,16.9734158337437,17.2026830444652,16.9734158337437,17.1644718426782,14262.8332665202,0.0,1.0
2011-12-05,22.47,22.75,22.41,22.61,25500,17.1721140830356,17.3860968130423,17.1262606408913,17.279105448039,33367.1787427766,0.0,1.0
2011-12-06,22.47,22.53,22.325,22.4,9300,17.1721140830356,17.2179675251799,17.0613015978536,17.118618400534,12169.2063650126,0.0,1.0
2011-12-07,22.51,22.54,22.14,22.38,20500,17.2026830444652,17.2256097655373,16.919920151242,17.1033339198192,26824.5946755654,0.0,1.0
2011-12-08,21.874,22.3,21.76,22.3,8100,16.7166365577357,17.0421959969601,16.6295150176616,17.0421959969601,10598.986188882,0.0,1.0
2011-12-09,22.3893,22.3893,22.06,22.11,10500,17.1104412033516,17.1104412033516,16.858782228383,16.8969934301699,13739.4265411432,0.0,1.0
2011-12-12,21.7502,22.02,21.58,22.02,10200,16.6220256221113,16.8282132669535,16.4919546912287,16.8282132669535,13346.8714971106,0.0,1.0
2011-12-13,21.42,22.09,21.29,21.97,44800,16.3696788455106,16.8817089494551,16.2703297208646,16.7900020651666,58621.5532422113,0.0,1.0
2011-12-14,20.97,21.41,20.93,21.1,47100,16.0257780294284,16.3620366051532,15.9952090679989,16.1251271540744,61631.1419131286,0.0,1.0
2011-12-15,20.911,21.15,20.9,21.1,8900,15.9806888113199,16.1633383558613,15.9722823469268,16.1251271540744,11645.7996396357,0.0,1.0
2011-12-16,20.92,21.19,20.7869,20.91,19300,16.1009853167854,16.3087896205872,15.9985454914669,16.0932888610891,25076.477746929,0.14841,1.0
2011-12-19,20.47,21.07,20.47,20.86,10300,15.7546448104492,16.2164321522308,15.7546448104492,16.0548065826073,13382.7834607963,0.0,1.0
2011-12-20,21.2445,21.31,20.9,20.9,24500,16.3507353041323,16.4011470889435,16.0855924053927,16.0855924053927,31832.8344455834,0.0,1.0
2011-12-21,21.1788,21.21,20.91,21.21,21300,16.3001695902072,16.3241825319799,16.0932888610891,16.3241825319799,27675.0764771807,0.0,1.0
2011-12-22,21.3856,21.45,21.18,21.18,8200,16.459332294008,16.5088974686925,16.3010931648908,16.3010931648908,10654.254794032,0.0,1.0
2011-12-23,21.52,21.54,21.38,21.53,28100,16.562772658567,16.5781655699598,16.455022278818,16.5704691142634,36510.3121600366,0.0,1.0
2011-12-27,21.47,21.59,21.42,21.52,17600,16.5242903800852,16.6166478484416,16.4858081016034,16.562772658567,22867.6688262151,0.0,1.0
2011-12-28,21.09,21.52,21.08,21.52,25400,16.2318250636235,16.562772658567,16.2241286079272,16.562772658567,33002.2038741968,0.0,1.0
2011-12-29,21.498,21.498,21.12,21.12,28100,16.545840456035,16.545840456035,16.2549144307126,16.2549144307126,36510.3121600366,0.0,1.0
2011-12-30,21.511,21.69,21.46,21.51,14300,16.5558458484403,16.6936124054052,16.5165939243889,16.5550762028707,18579.9809212997,0.0,1.0
2012-01-03,22.06,22.23,22.05,22.09,7100,16.9783812661705,17.1092210130086,16.9706848104741,17.0014706332596,9225.02549239355,0.0,1.0
2012-01-04,21.7738,21.8138,21.63,21.63,3100,16.7581087041407,16.7888945269261,16.647433671227,16.647433671227,4027.82803189014,0.0,1.0
2012-01-05,21.76,21.77,21.701,21.76,2900,16.7474875952797,16.755184050976,16.7020785066712,16.7474875952797,3767.96815886497,0.0,1.0
2012-01-06,21.66,21.6794,21.621,21.6511,1400,16.6705230383161,16.685454162367,16.6405068611003,16.6636731927463,1819.01911117619,0.0,1.0
2012-01-09,21.835,21.835,21.63,21.63,4700,16.8052110130024,16.8052110130024,16.647433671227,16.647433671227,6106.70701609151,0.0,1.0
2012-01-10,22.3,22.342,22.11,22.18,15000,17.1630962028831,17.1954213168078,17.0168635446523,17.0707387345268,19489.4904768878,0.0,1.0
2012-01-11,22.44,22.48,22.31,22.36,7000,17.2708465826322,17.3016324054176,17.1707926585795,17.2092749370613,9095.09555588096,0.0,1.0
2012-01-12,22.727,22.74,22.46,22.69,16100,17.4917348611177,17.501740253523,17.2862394940249,17.4632579750412,20918.7197785263,0.0,1.0
2012-01-13,22.3835,22.48,22.3309,22.42,6900,17.2273616079477,17.3016324054176,17.1868782509849,17.2554536712395,8965.16561936841,0.0,1.0
2012-01-17,22.61,22.82,22.5687,22.77,20400,17.4016863294703,17.5633118990939,17.3698999674443,17.5248296206121,26505.7070485674,0.0,1.0
2012-01-18,23.16,23.1687,22.7,22.7,12200,17.8249913927701,17.8316873092259,17.4709544307375,17.4709544307375,15851.4522545354,0.0,1.0
2012-01-19,23.282,23.4,23.19,23.26,30100,17.9188881522657,18.0097063294827,17.8480807598592,17.9019559497337,39108.9108902882,0.0,1.0
2012-01-20,23.21,23.26,23.13,23.13,12800,17.8634736712519,17.9019559497337,17.801902025681,17.801902025681,16631.0318736109,0.0,1.0
2012-01-23,23.288,23.49,23.2,23.3,13400,17.9235060256835,18.07897443075,17.8557772155555,17.9327417725191,17410.6114926865,0.0,1.0
2012-01-24,23.3,23.365,23.016,23.016,6100,17.9327417725191,17.9827687345455,17.7141624307425,17.7141624307425,7925.72612726773,0.0,1.0
2012-01-25,23.324,23.354,23.06,23.1,6600,17.9512132661904,17.9743026332795,17.7480268358065,17.7788126585919,8575.37580983064,0.0,1.0
2012-01-26,23.336,23.673,23.3,23.58,11900,17.960449013026,18.2198195699934,17.9327417725191,18.1482425320172,15461.6624449977,0.0,1.0
2012-01-27,23.6592,23.6592,23.35,23.35,5700,18.2091984611324,18.2091984611324,17.9712240510009,17.9712240510009,7406.00638121737,0.0,1.0
2012-01-30,23.29,23.316,23.13,23.21,5600,17.9250453168228,17.9450561016333,17.801902025681,17.8634736712519,7276.07644470477,0.0,1.0
2012-01-31,23.1914,23.51,23.14,23.51,6500,17.8491582636567,18.0943673421427,17.8095984813774,18.0943673421427,8445.44587331804,0.0,1.0
2012-02-01,23.74,23.831,23.47,23.47,6700,18.271385823159,18.3414235699959,18.0635815193573,18.0635815193573,8705.30574634321,0.0,1.0
2012-02-02,23.82,23.9015,23.77,23.82,3200,18.3329574687299,18.3956835826552,18.2944751902481,18.3329574687299,4157.75796840273,0.0,1.0
2012-02-03,24.4345,24.445,24.03,24.03,9800,18.8059046712712,18.8139859497524,18.4945830383534,18.4945830383534,12733.1337782334,0.0,1.0
2012-02-06,24.291,24.366,24.17,24.17,4200,18.6954605320284,18.7531839497511,18.6023334181025,18.6023334181025,5457.0573335286,0.0,1.0
2012-02-07,24.2866,24.334,24.12,24.29,5600,18.692074091522,18.7285552915228,18.5638511396207,18.6946908864588,7276.07644470479,0.0,1.0
2012-02-08,24.42,24.42,24.19,24.28,14800,18.7947448105115,18.7947448105115,18.6177263294952,18.6869944307624,19229.6306038626,0.0,1.0
2012-02-09,24.6117,24.66,24.374,24.53,9200,18.9422858662107,18.9794597472241,18.7593411143082,18.8794058231714,11953.5541591579,0.0,1.0
2012-02-10,24.02,24.23,23.938,24.23,25200,18.4868865826571,18.6485121522806,18.4237756459469,18.6485121522806,32742.3440011715,0.0,1.0
2012-02-13,24.216,24.216,24.03,24.17,6700,18.6377371143057,18.6377371143057,18.4945830383534,18.6023334181025,8705.30574634323,0.0,1.0
2012-02-14,23.97,24.09,23.86,24.09,2000,18.4484043041753,18.5407617725316,18.3637432915153,18.5407617725316,2598.5987302517,0.0,1.0
2012-02-15,23.9456,24.1,23.9456,24.1,4400,18.4296249522762,18.548458228228,18.4296249522762,18.548458228228,5716.91720655374,0.0,1.0
2012-02-16,24.32,24.33,24.05,24.05,9900,18.7177802535479,18.7254767092442,18.5099759497462,18.5099759497462,12863.0637147459,0.0,1.0
2012-02-17,24.4255,24.516,24.34,24.47,3800,18.7989778611445,18.8686307851965,18.7331731649406,18.8332270889933,4937.33758747824,0.0,1.0
2012-02-21,24.42,24.676,24.42,24.55,7200,18.7947448105115,18.9917740763383,18.7947448105115,18.8947987345642,9354.95542890614,0.0,1.0
2012-02-22,24.35,24.5275,24.35,24.49,8100,18.740869620637,18.8774817092474,18.740869620637,18.848620000386,10524.3248575194,0.0,1.0
2012-02-23,24.2,24.2,24.0,24.18,7900,18.6254227851916,18.6254227851916,18.4714936712644,18.6100298737988,10264.4649844942,0.0,1.0
2012-02-24,24.11,24.25,24.1,24.23,6700,18.5561546839243,18.6639050636734,18.548458228228,18.6485121522806,8705.30574634323,0.0,1.0
2012-02-27,24.1,24.11,23.72,23.92,26000,18.548458228228,18.5561546839243,18.2559929117663,18.4099220256935,33781.7834932721,0.0,1.0
2012-02-28,24.16,24.21,24.04,24.16,11600,18.5946369624061,18.6331192408879,18.5022794940498,18.5946369624061,15071.8726354599,0.0,1.0
2012-02-29,23.99,24.25,23.97,24.17,7000,18.463797215568,18.6639050636734,18.4484043041753,18.6023334181025,9095.09555588097,0.0,1.0
2012-03-01,23.92,24.085,23.9,23.94,12000,18.4099220256935,18.5369135446834,18.3945291143008,18.4253149370862,15591.5923815102,0.0,1.0
2012-03-02,23.7,23.91,23.6804,23.85,9800,18.2406000003735,18.4022255699971,18.2255149472087,18.356046835819,12733.1337782334,0.0,1.0
2012-03-05,23.4945,23.602,23.37,23.47,11600,18.0824378358133,18.1651747345492,17.9866169623937,18.0635815193573,15071.8726354599,0.0,1.0
2012-03-06,22.738,22.93,22.68,22.93,10300,17.5002009623837,17.6479729117538,17.4555615193448,17.6479729117538,13382.7834607963,0.0,1.0
2012-03-07,23.018,23.02,22.82,22.82,12300,17.7157017218818,17.7172410130211,17.5633118990939,17.5633118990939,15981.382191048,0.0,1.0
2012-03-08,23.53,23.56,23.2,23.2,33300,18.1097602535354,18.1328496206245,17.8557772155555,17.8557772155555,43266.668858691,0.0,1.0
2012-03-09,23.68,23.68,23.64,23.65,600,18.2252070889808,18.2252070889808,18.1944212661954,18.2021177218917,779.579619075514,0.0,1.0
2012-03-12,23.49,23.67,23.461,23.67,8400,18.07897443075,18.2175106332845,18.0566547092305,18.2175106332845,10914.1146670572,0.0,1.0
2012-03-13,23.93,23.93,23.567,23.57,12600,18.4176184813898,18.4176184813898,18.138237139612,18.1405460763209,16371.1720005858,0.0,1.0
2012-03-14,23.7488,23.87,23.67,23.83,11300,18.2781587041718,18.3714397472117,18.2175106332845,18.3406539244262,14682.0828259221,0.0,1.0
2012-03-15,24.078,24.078,23.88,23.9031,5100,18.531526025696,18.531526025696,18.379136202908,18.3969150155666,6626.42676214184,0.0,1.0
2012-03-16,24.081,24.2099,24.05,24.05,7400,18.5549001616458,18.6542202326909,18.5310140312936,18.5310140312936,9603.89969482832,0.02737,1.0
2012-03-19,24.09,24.194,24.06,24.1,14700,18.5618348446513,18.6419689593812,18.538719234633,18.5695400479907,19078.0169613481,0.0,1.0
2012-03-20,23.78,23.801,23.61,23.73,10400,18.3229735411294,18.3391544681422,18.1919850843594,18.2844475244323,13497.372544083,0.0,1.0
2012-03-21,23.81,23.88,23.67,23.7433,7600,18.3460891511477,18.4000255745236,18.2382163043958,18.2946954448738,9863.46455144527,0.0,1.0
2012-03-22,23.5,23.56,23.36,23.56,9100,18.1072278476258,18.1534590676623,17.999355000874,18.1534590676623,11810.2009760726,0.0,1.0
2012-03-23,23.74,23.74,23.52,23.62,10600,18.2921527277718,18.2921527277718,18.1226382543046,18.1996902876988,13756.9374007,0.0,1.0
2012-03-26,24.205,24.21,24.09,24.125,6500,18.6504446830546,18.6542972847243,18.5618348446513,18.5888030563392,8435.85784005188,0.0,1.0
2012-03-27,24.05,24.17,24.05,24.16,17500,18.5310140312936,18.6234764713666,18.5310140312936,18.6157712680272,22711.9249539859,0.0,1.0
2012-03-28,23.751,24.0,23.58,24.0,7900,18.3006284514451,18.4924880145965,18.1688694743411,18.4924880145965,10252.8118363708,0.0,1.0
2012-03-29,23.66,23.6601,23.44,23.51,7600,18.2305111010564,18.2305881530898,18.0609966275893,18.1149330509652,9863.46455144531,0.0,1.0
2012-03-30,23.876,23.902,23.74,23.74,8700,18.3969434931878,18.4169770218703,18.2921527277718,18.2921527277718,11291.0712628387,0.0,1.0
2012-04-02,23.95,23.97,23.662,23.768,7300,18.4539619978995,18.4693724045783,18.2320521417243,18.3137272971221,9474.11726651981,0.0,1.0
2012-04-03,23.67,23.9112,23.64,23.88,7600,18.2382163043958,18.4240658089425,18.2151006943776,18.4000255745236,9863.46455144532,0.0,1.0
2012-04-04,23.257,23.29,23.13,23.2,5800,17.919991406478,17.9454185774981,17.8221353240674,17.8760717474433,7527.38084189246,0.0,1.0
2012-04-05,23.03,23.18,22.965,23.02,9100,17.7450832906733,17.8606613407645,17.6949994689671,17.7373780873339,11810.2009760726,0.0,1.0
2012-04-09,22.716,22.75,22.61,22.69,4300,17.5031399058156,17.5293375971696,17.4214647504178,17.4831063771332,5580.64441726511,0.0,1.0
2012-04-10,22.348,22.69,22.304,22.63,8600,17.2195884229251,17.4831063771332,17.1856855282317,17.4368751570967,11161.2888345302,0.0,1.0
2012-04-11,22.68,22.81,22.66,22.81,7100,17.4754011737937,17.5755688172061,17.4599907671149,17.5755688172061,9214.55240990286,0.0,1.0
2012-04-12,23.2449,23.2449,22.79,22.79,7000,17.9106681104373,17.9106681104373,17.5601584105273,17.5601584105273,9084.76998159435,0.0,1.0
2012-04-13,22.82,22.99,22.82,22.99,4200,17.5832740205455,17.7142624773156,17.5832740205455,17.7142624773156,5450.86198895663,0.0,1.0
2012-04-16,22.95,23.03,22.7977,23.03,4200,17.6834416639579,17.7450832906733,17.5660914170987,17.7450832906733,5450.86198895662,0.0,1.0
2012-04-17,23.3,23.3901,23.04,23.04,14200,17.9531237808375,18.0225476629256,17.7527884940127,17.7527884940127,18429.1048198057,0.0,1.0
2012-04-18,23.138,23.138,23.015,23.07,2600,17.828299486739,17.828299486739,17.7335254856641,17.7759041040309,3374.34313602075,0.0,1.0
2012-04-19,22.93,23.02,22.79,23.02,13600,17.6680312572791,17.7373780873339,17.5601584105273,17.7373780873339,17650.4102499548,0.0,1.0
2012-04-20,23.02,23.1944,23.0,23.0,7000,17.7373780873339,17.8717568335733,17.721967680655,17.721967680655,9084.76998159433,0.0,1.0
2012-04-23,22.57,22.64,22.43,22.61,4800,17.3906439370602,17.4445803604361,17.2827710903084,17.4214647504178,6229.55655880754,0.0,1.0
2012-04-24,22.656,22.8,22.59,22.59,8200,17.4569086857791,17.5678636138667,17.406054343739,17.406054343739,10642.1591212963,0.0,1.0
2012-04-25,23.0101,23.0101,22.81,22.81,145900,17.7297499360278,17.7297499360278,17.5755688172061,17.5755688172061,189352.562902088,0.0,1.0
2012-04-26,23.06,23.07,22.81,22.81,16000,17.7681989006915,17.7759041040309,17.5755688172061,17.5755688172061,20765.1885293585,0.0,1.0
2012-04-27,23.18,23.21,22.98,23.04,10600,17.8606613407645,17.8837769507827,17.7065572739762,17.7527884940127,13756.9374007,0.0,1.0
2012-04-30,22.952,22.98,22.8801,22.98,2400,17.6849827046258,17.7065572739762,17.6295822926154,17.7065572739762,3114.77827940378,0.0,1.0
2012-05-01,23.25,23.344,22.87,22.87,6500,17.9145977641404,17.9870266755309,17.6218000372426,17.6218000372426,8435.8578400519,0.0,1.0
2012-05-02,23.0975,23.0975,22.86,22.86,3100,17.7970934132143,17.7970934132143,17.6140948339032,17.6140948339032,4023.25527756322,0.0,1.0
2012-05-03,22.81,22.991,22.72,22.91,16000,17.5755688172061,17.7150329976495,17.5062219871514,17.6526208506003,20765.1885293586,0.0,1.0
2012-05-04,22.36,22.6,22.35,22.6,2900,17.2288346669324,17.4137595470784,17.221129463593,17.4137595470784,3763.69042094624,0.0,1.0
2012-05-07,22.4,22.4201,22.19,22.19,12000,17.2596554802901,17.2751429390023,17.0978462101624,17.0978462101624,15573.8913970189,0.0,1.0
2012-05-08,22.26,22.27,21.84,22.17,36800,17.1517826335383,17.1594878368777,16.8281640932829,17.0824358034836,47759.9336175246,0.0,1.0
2012-05-09,22.0706,22.2,21.803,21.88,9000,17.0058460822898,17.1055514135018,16.799654840927,16.8589849066405,11680.4185477641,0.0,1.0
2012-05-10,22.08,22.2301,22.05,22.23,9400,17.0130889734288,17.1287440755534,16.9899733634106,17.1286670235201,12199.5482609981,0.0,1.0
2012-05-11,22.02,22.2199,22.01,22.01,11000,16.9668577533923,17.1208847681472,16.9591525500529,16.9591525500529,14276.067113934,0.0,1.0
2012-05-14,21.88,21.88,21.63,21.72,2100,16.8589849066405,16.8589849066405,16.6663548231551,16.7357016532099,2725.43099447831,0.0,1.0
2012-05-15,21.431,21.7103,21.4,21.68,10000,16.5130212767008,16.7282276059706,16.4891351463486,16.7048808398522,12978.2428308491,0.0,1.0
2012-05-16,21.27,21.6583,21.27,21.57,14600,16.3889675029362,16.6881605486057,16.3889675029362,16.6201236031186,18948.2345330396,0.0,1.0
2012-05-17,20.8292,21.23,20.78,21.23,18300,16.0493221397348,16.3581466895785,16.0114125393048,16.3581466895785,23750.1843804537,0.0,1.0
2012-05-18,20.6001,20.79,20.55,20.79,15900,15.8727959312288,16.0191177426443,15.8341928624983,16.0191177426443,20635.40610105,0.0,1.0
2012-05-21,21.104,21.104,20.7,20.7,3200,16.2610611275019,16.2610611275019,15.9497709125895,15.9497709125895,4153.0377058717,0.0,1.0
2012-05-22,20.962,21.2001,20.962,21.08,7800,16.1516472400822,16.3351081315937,16.1516472400822,16.2425686394873,10123.0294080623,0.0,1.0
2012-05-23,21.053,21.053,20.6,20.92,13000,16.2217645904709,16.2217645904709,15.8727188791954,16.1192853860567,16871.7156801038,0.0,1.0
2012-05-24,20.81,21.0,20.69,20.88,20300,16.0345281493231,16.180927012772,15.9420657092501,16.088464572699,26345.8329466236,0.0,1.0
2012-05-25,20.85,20.92,20.8373,20.9099,46200,16.0653489626808,16.1192853860567,16.0555633544397,16.1115031306838,59959.4818785225,0.0,1.0
2012-05-29,21.22,21.3315,21.08,21.08,21800,16.3504414862391,16.4363545034736,16.2425686394873,16.2425686394873,28292.569371251,0.0,1.0
2012-05-30,20.887,21.04,20.84,21.04,11300,16.0938582150366,16.2117478261296,16.0576437593413,16.2117478261296,14665.4143988594,0.0,1.0
2012-05-31,20.85,20.85,20.511,20.82,11500,16.0653489626808,16.0653489626808,15.8041425694746,16.0422333526625,14924.9792554764,0.0,1.0
2012-06-01,20.0282,20.21,19.99,20.06,10700,15.4321353522476,15.5722159489582,15.402701475491,15.4566378988669,13886.7198290085,0.0,1.0
2012-06-04,19.9175,20.16,19.7779,20.16,6800,15.3468387512803,15.5336899322611,15.239274112662,15.5336899322611,8825.20512497736,0.0,1.0
2012-06-05,20.256,20.256,19.99,20.1092,9700,15.6076598843195,15.6076598843195,15.402701475491,15.4945474992969,12588.8955459236,0.0,1.0
2012-06-06,20.76,20.76,20.33,20.33,23100,15.996002132626,15.996002132626,15.6646783890312,15.6646783890312,29979.7409392614,0.0,1.0
2012-06-07,20.89,21.06,20.811,21.06,6000,16.0961697760384,16.2271582328085,16.035298669657,16.2271582328085,7786.94569850945,0.0,1.0
2012-06-08,20.83,20.8525,20.43,20.66,6600,16.0499385560019,16.0672752635156,15.7417304224253,15.9189500992319,8565.6402683604,0.0,1.0
2012-06-11,20.431,20.98,20.431,20.98,6500,15.7425009427593,16.1655166060931,15.7425009427593,16.1655166060931,8435.85784005187,0.0,1.0
2012-06-12,20.81,20.81,20.361,20.46,28700,16.0345281493231,16.0345281493231,15.6885645193833,15.7648460324436,37247.5569245368,0.0,1.0
2012-06-13,20.44,20.66,20.44,20.64,3000,15.7494356257647,15.9189500992319,15.7494356257647,15.903539692553,3893.47284925473,0.0,1.0
2012-06-14,20.5967,20.5967,20.45,20.54,3200,15.8701761620934,15.8701761620934,15.7571408291041,15.8264876591589,4153.03770587169,0.0,1.0
2012-06-15,20.62,20.62,20.36,20.44,9500,16.0099331402637,16.0099331402637,15.8080620143438,15.8701762069345,12235.5289234377,0.15808,1.0
2012-06-18,20.7954,20.85,20.65,20.69,16500,16.1461185075189,16.1885114439621,16.0332259624852,16.0642830587806,21251.1818143918,0.0,1.0
2012-06-19,21.31,21.371,20.99,21.09,6200,16.5456680513588,16.5930301232093,16.2972112809959,16.3748540217343,7985.29256055935,0.0,1.0
2012-06-20,21.2,21.291,21.13,21.26,4400,16.4602610365466,16.5309159306185,16.4059111180297,16.5068466809896,5666.98181717113,0.0,1.0
2012-06-21,20.5201,21.0569,20.5201,21.0401,9200,15.932368042266,16.3491542745499,15.932368042266,16.3361102941058,11849.1437995397,0.0,1.0
2012-06-22,20.7,20.769,20.5501,20.69,7300,16.0720473328544,16.1256208239639,15.9556608644875,16.0642830587806,9402.03801485214,0.0,1.0
2012-06-25,20.196,20.39,20.13,20.39,13200,15.6807279195327,15.8313548365653,15.6294837106454,15.8313548365653,17000.9454515135,0.0,1.0
2012-06-26,20.236,20.2642,20.0501,20.16,8500,15.7117850158281,15.7336802687164,15.5674471607954,15.6527765328669,10947.5785104443,0.0,1.0
2012-06-27,20.35,20.37,20.26,20.26,11600,15.8002977402699,15.8158262884176,15.7304192736053,15.7304192736053,14940.224790724,0.0,1.0
2012-06-28,20.33,20.33,20.16,20.2,11700,15.7847691921222,15.7847691921222,15.6527765328669,15.6838336291623,15069.0198320233,0.0,1.0
2012-06-29,21.13,21.13,20.761,20.86,1900,16.4059111180297,16.4059111180297,16.1194094047049,16.1962757180359,2447.10578468753,0.0,1.0
2012-07-02,21.19,21.194,20.99,21.16,9900,16.4524967624727,16.4556024721022,16.2972112809959,16.4292039402512,12750.7090886351,0.0,1.0
2012-07-03,21.457,21.51,21.41,21.4199,4800,16.6598028802443,16.7009535328357,16.6233107920973,16.6309974234304,6182.16198236853,0.0,1.0
2012-07-05,21.29,21.41,21.18,21.18,8700,16.5301395032111,16.6233107920973,16.4447324883989,16.4447324883989,11205.168593043,0.0,1.0
2012-07-06,20.78,20.88,20.78,20.88,1100,16.1341615254452,16.2118042661836,16.1341615254452,16.2118042661836,1416.74545429278,0.0,1.0
2012-07-09,20.7,20.7,20.63,20.6571,1600,16.0720473328544,16.0720473328544,16.0176974143375,16.0387385970776,2060.72066078951,0.0,1.0
2012-07-10,20.5,20.87,20.5,20.8,9900,15.9167618513776,16.2040399921097,15.9167618513776,16.1496900735928,12750.7090886351,0.0,1.0
2012-07-11,20.35,20.5038,20.181,20.43,6800,15.8002977402699,15.9197122755256,15.669081508422,15.8624119328607,8758.06280835542,0.0,1.0
2012-07-12,20.266,20.266,19.97,20.14,10700,15.7350778380496,15.7350778380496,15.5052553254639,15.6372479847192,13781.0694190299,0.0,1.0
2012-07-13,20.41,20.4748,20.19,20.19,3900,15.846883384713,15.8971958807115,15.6760693550884,15.6760693550884,5023.00661067442,0.0,1.0
2012-07-16,20.292,20.3762,20.18,20.27,9200,15.7552649506416,15.8206401383434,15.6683050810146,15.7381835476792,11849.1437995397,0.0,1.0
2012-07-17,20.3553,20.3601,20.1584,20.29,5100,15.8044128055291,15.8081396570845,15.6515342490151,15.7537120958269,6568.54710626654,0.0,1.0
2012-07-18,20.48,20.571,20.16,20.16,10400,15.9012333032299,15.9718881973018,15.6527765328669,15.6527765328669,13394.6842951318,0.0,1.0
2012-07-19,20.6612,20.7338,20.64,20.64,3100,16.0419219494479,16.098290579224,16.0254616884114,16.0254616884114,3992.64628027967,0.0,1.0
2012-07-20,20.3,20.3702,20.27,20.31,12200,15.7614763699007,15.8159815738991,15.7381835476792,15.7692406439746,15712.99503852,0.0,1.0
2012-07-23,19.866,19.9672,19.78,19.81,2100,15.4245068750959,15.5030813287232,15.3577341180609,15.3810269402824,2704.69586728623,0.0,1.0
2012-07-24,19.5,19.88,19.48,19.88,4600,15.1403344439933,15.4353768587993,15.1248058958456,15.4353768587993,5924.57189976983,0.0,1.0
2012-07-25,19.651,19.83,19.59,19.72,11100,15.2575749825083,15.3965554884301,15.2102129106579,15.3111484736178,14296.2495842272,0.0,1.0
2012-07-26,20.16,20.16,19.97,20.02,3700,15.6527765328669,15.6527765328669,15.5052553254639,15.5440766958331,4765.41652807574,0.0,1.0
2012-07-27,20.68,20.742,20.22,20.22,16500,16.0565187847067,16.1046572839646,15.69936217731,15.69936217731,21251.1818143918,0.0,1.0
2012-07-30,20.5522,20.68,20.541,20.66,2800,15.957291362043,16.0565187847067,15.9485953750803,16.040990236559,3606.26115638164,0.0,1.0
2012-07-31,20.439,20.56,20.401,20.5,3100,15.8693997795271,15.9633474958206,15.8398955380465,15.9167618513776,3992.64628027968,0.0,1.0
2012-08-01,20.263,20.55,20.09,20.55,5100,15.7327485558275,15.9555832217468,15.59842661435,15.9555832217468,6568.54710626655,0.0,1.0
2012-08-02,20.06,20.25,20.0,20.15,7300,15.5751337921285,15.7226549995315,15.5285481476854,15.6450122587931,9402.03801485212,0.0,1.0
2012-08-03,20.8101,20.84,20.57,20.57,6800,16.1575319904074,16.1807471698882,15.9711117698945,15.9711117698945,8758.06280835542,0.0,1.0
2012-08-06,21.048,21.048,20.97,21.0,1900,16.3422440706241,16.3422440706241,16.2816827328482,16.3049755550697,2447.10578468755,0.0,1.0
2012-08-07,21.03,21.12,20.9805,21.0,12100,16.3282683772912,16.3981468439558,16.2898352206257,16.3049755550697,15584.1999972207,0.0,1.0
2012-08-08,20.92,20.98,20.7601,20.7601,7100,16.242861362479,16.289447006922,16.1187106200382,16.1187106200382,9144.44793225342,0.0,1.0
2012-08-09,20.96,21.069,20.89,20.89,5100,16.2739184587743,16.3585490461792,16.2195685402574,16.2195685402574,6568.54710626657,0.0,1.0
2012-08-10,21.06,21.06,20.92,20.94,8500,16.3515611995128,16.3515611995128,16.242861362479,16.2583899106266,10947.5785104442,0.0,1.0
2012-08-13,20.95,20.98,20.79,20.98,2700,16.2661541847005,16.289447006922,16.141925799519,16.289447006922,3477.46611508229,0.0,1.0
2012-08-14,20.82,21.0,20.82,20.95,16100,16.1652186217405,16.3049755550697,16.1652186217405,16.2661541847005,20736.0016491945,0.0,1.0
2012-08-15,20.93,20.96,20.75,20.79,7800,16.2506256365528,16.2739184587743,16.1108687032236,16.141925799519,10046.0132213489,0.0,1.0
2012-08-16,21.32,21.32,20.98,20.98,21600,16.5534323254327,16.5534323254327,16.289447006922,16.289447006922,27819.7289206583,0.0,1.0
2012-08-17,21.471,21.48,21.35,21.35,5200,16.6706728639477,16.6776607106142,16.5767251476542,16.5767251476542,6697.3421475659,0.0,1.0
2012-08-20,21.4,21.5599,21.35,21.35,9000,16.6155465180234,16.7396972604642,16.5767251476542,16.5767251476542,11591.553716941,0.0,1.0
2012-08-21,21.45,21.65,21.45,21.56,3500,16.6543678883926,16.8096533698695,16.6543678883926,16.7397749032049,4507.82644547705,0.0,1.0
2012-08-22,21.35,21.351,21.22,21.28,7100,16.5767251476542,16.5775015750616,16.4757895846942,16.5223752291373,9144.44793225344,0.0,1.0
2012-08-23,21.26,21.314,21.2,21.31,8300,16.5068466809896,16.5487737609884,16.4602610365466,16.5456680513588,10689.9884278456,0.0,1.0
2012-08-24,21.14,21.14,20.9701,21.0,1200,16.4136753921035,16.4136753921035,16.2817603755889,16.3049755550697,1545.54049559213,0.0,1.0
2012-08-27,21.09,21.1803,21.09,21.13,18800,16.3748540217343,16.4449654166211,16.3748540217343,16.4059111180297,24213.4677642767,0.0,1.0
2012-08-28,21.15,21.2383,21.02,21.08,5600,16.4214396661773,16.4899982062494,16.3205041032174,16.3670897476604,7212.52231276329,0.0,1.0
2012-08-29,21.16,21.3199,21.04,21.13,3900,16.4292039402512,16.5533546826919,16.3360326513651,16.4059111180297,5023.00661067442,0.0,1.0
2012-08-30,20.97,21.15,20.93,21.06,8200,16.2816827328482,16.4214396661773,16.2506256365528,16.3515611995128,10561.1933865462,0.0,1.0
2012-08-31,21.129,21.1804,21.01,21.17,4900,16.4051346906223,16.4450430593618,16.3127398291435,16.436968214325,6310.95702366786,0.0,1.0
2012-09-04,21.21,21.2835,20.97,21.19,8300,16.4680253106204,16.5250927250631,16.2816827328482,16.4524967624727,10689.9884278456,0.0,1.0
2012-09-05,21.08,21.17,21.021,21.13,16200,16.3670897476604,16.436968214325,16.3212805306248,16.4059111180297,20864.7966904938,0.0,1.0
2012-09-06,21.64,21.68,21.21,21.21,11600,16.8018890957956,16.832946192091,16.4680253106204,16.4680253106204,14940.224790724,0.0,1.0
2012-09-07,21.98,22.028,21.81,21.81,4800,17.0658744143063,17.1031429298607,16.933881755051,16.933881755051,6182.16198236852,0.0,1.0
2012-09-10,21.8401,22.0199,21.84,21.94,18300,16.9572522200132,17.0968538678609,16.9571745772725,17.0348173180109,23569.49255778,0.0,1.0
2012-09-11,22.02,22.12,21.96,21.97,5400,17.0969315106017,17.1745742513401,17.0503458661586,17.0581101402324,6954.93223016457,0.0,1.0
2012-09-12,22.13,22.22,22.05,22.18,4700,17.1823385254139,17.2522169920785,17.1202243328232,17.2211598957831,6053.36694106919,0.0,1.0
2012-09-13,22.4162,22.46,22.041,22.09,10600,17.4045520494073,17.4385595698507,17.1132364861567,17.1512814291186,13652.2743777305,0.0,1.0
2012-09-14,22.78,22.9107,22.58,22.58,9300,17.6870163402137,17.7884954023588,17.5317308587368,17.5317308587368,11977.938840839,0.0,1.0
2012-09-17,22.59,22.71,22.53,22.7,4700,17.5394951328107,17.6326664216968,17.4929094883676,17.624902147623,6053.36694106918,0.0,1.0
2012-09-18,22.42,22.48,22.38,22.42,3200,17.4075024735554,17.4540881179984,17.37644537726,17.4075024735554,4121.44132157901,0.0,1.0
2012-09-19,22.56,22.644,22.49,22.49,7600,17.5162023105892,17.5814222128094,17.4618523920723,17.4618523920723,9788.42313875014,0.0,1.0
2012-09-20,22.31,22.3271,22.244,22.244,1500,17.3220954587431,17.3353723674094,17.2708512498557,17.2708512498557,1931.92561949016,0.0,1.0
2012-09-21,22.3401,22.44,22.3401,22.44,1300,17.3672757695788,17.444938396397,17.3672757695788,17.444938396397,1672.23290430335,0.02809,1.0
2012-09-24,22.15,22.19,22.081,22.11,6800,17.2194913315594,17.2505874784335,17.1658504782015,17.1883951846853,8747.06442250985,0.0,1.0
2012-09-25,21.85,22.22,21.85,22.21,7300,16.9862702300033,17.2739095885892,16.9862702300033,17.2661355518706,9390.23092416498,0.0,1.0
2012-09-26,21.57,21.66,21.47,21.66,9200,16.7685972018843,16.8385635323511,16.6908568346989,16.8385635323511,11834.2636304545,0.0,1.0
2012-09-27,21.93,21.93,21.68,21.68,24200,17.0484625237516,17.0484625237516,16.8541116057882,16.8541116057882,31129.2586801086,0.0,1.0
2012-09-28,21.67,21.7546,21.63,21.71,7800,16.8463375690696,16.9121059197084,16.8152414221955,16.8774337159438,10033.3974258201,0.0,1.0
2012-10-01,21.7801,21.9373,21.771,21.78,5800,16.9319297133407,17.0541375705561,16.9248553399268,16.9318519729735,7460.73141919959,0.0,1.0
2012-10-02,21.82,21.9499,21.82,21.9,900,16.9629481198477,17.0639328568215,16.9629481198477,17.025140413596,1157.69970297924,0.0,1.0
2012-10-03,21.82,21.88,21.79,21.86,5200,16.9629481198477,17.0095923401589,16.9396260096921,16.9940442667218,6688.93161721341,0.0,1.0
2012-10-04,22.08,22.08,21.911,22.0,2100,17.1650730745296,17.1650730745296,17.0336918539864,17.1028807807813,2701.29930695158,0.0,1.0
2012-10-05,22.2699,22.33,22.239,22.24,4400,17.3127020318147,17.3594239924931,17.2886802583544,17.2894576620262,5659.86521456518,0.0,1.0
2012-10-08,22.0,22.01,21.93,22.0,6100,17.1028807807813,17.1106548174999,17.0484625237516,17.1028807807813,7846.63132019268,0.0,1.0
2012-10-09,21.59,21.83,21.59,21.83,6900,16.7841452753213,16.9707221565662,16.7841452753213,16.9707221565662,8875.69772284089,0.0,1.0
2012-10-10,21.3364,21.46,21.33,21.46,4300,16.5869957041392,16.6830827979803,16.5820203206394,16.6830827979803,5531.23191423418,0.0,1.0
2012-10-11,21.44,21.5382,21.41,21.48,6600,16.6675347245433,16.7438757651193,16.6442126143877,16.6986308714174,8489.79782184778,0.0,1.0
2012-10-12,21.37,21.57,21.36,21.57,3400,16.6131164675135,16.7685972018843,16.605342430795,16.7685972018843,4373.53221125493,0.0,1.0
2012-10-15,21.56,21.56,21.34,21.41,4700,16.7608231651657,16.7608231651657,16.5897943573579,16.6442126143877,6045.76511555829,0.0,1.0
2012-10-16,21.88,21.88,21.64,21.64,6900,17.0095923401589,17.0095923401589,16.823015458914,16.823015458914,8875.69772284088,0.0,1.0
2012-10-17,22.1,22.1408,21.97,21.97,5800,17.1806211479667,17.2123392177783,17.0795586706257,17.0795586706257,7460.73141919959,0.0,1.0
2012-10-18,22.09,22.1799,22.0538,22.1342,5100,17.1728471112482,17.2427357013478,17.1447050983271,17.2072083535441,6560.29831688238,0.0,1.0
2012-10-19,21.6312,21.89,21.5835,21.89,12100,16.8161743066017,17.0173663768774,16.7790921514543,17.0173663768774,15564.6293400543,0.0,1.0
2012-10-22,21.73,21.7301,21.591,21.7301,3400,16.8929817893808,16.893059529748,16.7849226789932,16.893059529748,4373.53221125494,0.0,1.0
2012-10-23,21.39,21.43,21.23,21.43,2700,16.6286645409506,16.6597606878247,16.504279953454,16.6597606878247,3473.09910893773,0.0,1.0
2012-10-24,21.2763,21.37,21.25,21.36,13300,16.5402737434608,16.6131164675135,16.5198280268911,16.605342430795,17108.2289440266,0.0,1.0
2012-10-25,21.313,21.4,21.289,21.33,7100,16.5688044582179,16.6364385776691,16.5501467700934,16.5820203206394,9132.96432350291,0.0,1.0
2012-10-26,21.29,21.38,21.2,21.28,7200,16.5509241737652,16.6208905042321,16.4809578432984,16.5431501370467,9261.59762383397,0.0,1.0
2012-10-31,21.42,21.43,21.33,21.4,13000,16.6519866511062,16.6597606878247,16.5820203206394,16.6364385776691,16722.3290430335,0.0,1.0
2012-11-01,21.75,21.75,21.43,21.43,12400,16.9085298628179,16.9085298628179,16.6597606878247,16.6597606878247,15950.5292410474,0.0,1.0
2012-11-02,21.64,21.77,21.64,21.76,8500,16.823015458914,16.924077936255,16.823015458914,16.9163038995365,10933.8305281373,0.0,1.0
2012-11-05,21.7477,21.7477,21.63,21.71,4200,16.9067418343727,16.9067418343727,16.8152414221955,16.8774337159438,5402.59861390313,0.0,1.0
2012-11-06,21.8872,21.9799,21.76,21.79,7300,17.0151896465962,17.0872549669771,16.9163038995365,16.9396260096921,9390.23092416501,0.0,1.0
2012-11-07,21.476,21.71,21.3908,21.71,6500,16.69552125673,16.8774337159438,16.6292864638881,16.8774337159438,8361.16452151677,0.0,1.0
2012-11-08,21.17,21.3129,21.14,21.31,5000,16.4576357331428,16.5687267178507,16.4343136229872,16.5664722472023,6431.66501655135,0.0,1.0
2012-11-09,21.22,21.3508,21.08,21.09,4800,16.4965059167355,16.5981903170139,16.3876694026759,16.3954434393945,6174.39841588929,0.0,1.0
2012-11-12,21.11,21.18,21.0401,21.0401,4800,16.4109915128316,16.4654097698613,16.356650996169,16.356650996169,6174.39841588929,0.0,1.0
2012-11-13,20.92,21.108,20.92,21.01,4900,16.2632848151794,16.4094367054878,16.2632848151794,16.3332511456462,6303.03171622032,0.0,1.0
2012-11-14,20.756,21.02,20.756,21.02,7000,16.1357906129953,16.3410251823647,16.1357906129953,16.3410251823647,9004.33102317193,0.0,1.0
2012-11-15,20.708,20.81,20.639,20.74,8300,16.0984752367464,16.1777704112754,16.0448343833885,16.1233521542457,10676.5639274752,0.0,1.0
2012-11-16,20.82,20.82,20.5,20.8,6100,16.185544447994,16.185544447994,15.9367752730008,16.1699963745569,7846.63132019265,0.0,1.0
2012-11-19,21.1001,21.1101,20.9,20.9,12100,16.4032952164802,16.4110692531987,16.2477367417423,16.2477367417423,15564.6293400543,0.0,1.0
2012-11-20,21.19,21.2,21.06,21.0912,31800,16.4731838065799,16.4809578432984,16.3721213292389,16.3963763238007,40905.3895052665,0.0,1.0
2012-11-21,21.26,21.2694,21.19,21.19,4400,16.5276020636096,16.534909658125,16.4731838065799,16.4731838065799,5659.8652145652,0.0,1.0
2012-11-23,21.66,21.72,21.51,21.51,4900,16.8385635323511,16.8852077526623,16.721952981573,16.721952981573,6303.03171622033,0.0,1.0
2012-11-26,21.75,21.75,21.6075,21.7,7600,16.9085298628179,16.9085298628179,16.7977498395788,16.8696596792252,9776.13082515808,0.0,1.0
2012-11-27,21.77,21.832,21.601,21.69,3500,16.924077936255,16.9722769639099,16.7926967157117,16.8618856425067,4502.16551158595,0.0,1.0
2012-11-28,21.91,21.91,21.57,21.62,6300,17.0329144503145,17.0329144503145,16.7685972018843,16.8074673854769,8103.89792085472,0.0,1.0
2012-11-29,22.09,22.1,21.991,22.0,13600,17.1728471112482,17.1806211479667,17.0958841477347,17.1028807807813,17494.1288450197,0.0,1.0
2012-11-30,22.06,22.22,22.03,22.22,8700,17.1495250010926,17.2739095885892,17.126202890937,17.2739095885892,11191.0971287993,0.0,1.0
2012-12-03,22.01,22.27,22.01,22.27,6400,17.1106548174999,17.3127797721818,17.1106548174999,17.3127797721818,8232.53122118573,0.0,1.0
2012-12-04,22.0608,22.09,21.96,22.0,8000,17.1501469240301,17.1728471112482,17.0717846339072,17.1028807807813,10290.6640264821,0.0,1.0
2012-12-05,22.2101,22.2499,22.091,22.1,5200,17.2662132922378,17.2971539583776,17.17362451492,17.1806211479667,6688.93161721342,0.0,1.0
2012-12-06,22.161,22.2532,22.1,22.1,5500,17.2280427719498,17.2997193904947,17.1806211479667,17.1806211479667,7074.83151820649,0.0,1.0
2012-12-07,22.26,22.26,22.17,22.17,4500,17.3050057354633,17.3050057354633,17.2350394049965,17.2350394049965,5788.49851489623,0.0,1.0
2012-12-10,22.44,22.44,22.12,22.1201,5600,17.444938396397,17.444938396397,17.1961692214038,17.196246961771,7203.46481853751,0.0,1.0
2012-12-11,22.61,22.66,22.44,22.44,11900,17.5770970206121,17.6159672042048,17.444938396397,17.444938396397,15307.3627393922,0.0,1.0
2012-12-12,22.59,22.788,22.59,22.76,9200,17.561548947175,17.7154748742021,17.561548947175,17.6937075713902,11834.2636304545,0.0,1.0
2012-12-13,22.45,22.61,22.45,22.5,3400,17.4527124331155,17.5770970206121,17.4527124331155,17.4915826167082,4373.53221125493,0.0,1.0
2012-12-14,22.54,22.636,22.53,22.55,7100,17.5226787635823,17.5973095160803,17.5149047268638,17.5304528003009,9132.96432350295,0.0,1.0
2012-12-17,22.69,22.736,22.65,22.66,4500,17.6392893143604,17.6750498832657,17.6081931674862,17.6159672042048,5788.49851489622,0.0,1.0
2012-12-18,22.9675,23.04,22.68,22.68,11500,17.8550188332998,17.9113805995092,17.6315152776419,17.6315152776419,14792.8295380681,0.0,1.0
2012-12-19,23.19,23.26,23.12,23.12,8000,18.0279911502872,18.082409407317,17.9735728932575,17.9735728932575,10290.6640264822,0.0,1.0
2012-12-20,23.22,23.242,23.14,23.15,3900,18.0513132604429,18.0684161412236,17.9891209666946,17.9968950034131,5016.69871291005,0.0,1.0
2012-12-21,23.02,23.02,22.85,22.85,6000,17.9216656500878,17.9216656500878,17.7893162512818,17.7893162512818,7706.87293785795,0.03323,1.0
2012-12-24,22.955,22.955,22.85,22.85,1600,17.8710614681914,17.8710614681914,17.7893162512818,17.7893162512818,2055.16611676212,0.0,1.0
2012-12-26,22.96,23.09,22.9043,22.97,6600,17.874954097568,17.9761624613609,17.8315902063122,17.8827393563213,8477.56023164375,0.0,1.0
2012-12-27,23.0499,23.0499,22.7937,22.97,8300,17.9449435737602,17.9449435737602,17.7454852445007,17.8827393563213,10661.1742307035,0.0,1.0
2012-12-28,22.832,22.9499,22.8001,22.81,8600,17.7753027855258,17.8670909862272,17.7504678101028,17.7581752162686,11046.5178775964,0.0,1.0
2012-12-31,23.12,23.15,22.68,22.68,14600,17.9995182376208,18.0228740138807,17.6569668524757,17.6569668524757,18753.3908154543,0.0,1.0
2013-01-02,23.73,23.7699,23.52,23.7699,2400,18.4744190215718,18.5054822039975,18.3109285877526,18.5054822039975,3082.74917514318,0.0,1.0
2013-01-03,23.71,23.8701,23.6601,23.6601,4100,18.4588485040652,18.5834904967055,18.4200000628863,18.4200000628863,5266.36317420294,0.0,1.0
2013-01-04,23.85,23.89,23.6975,23.81,12400,18.5678421266114,18.5989831616246,18.4491169306236,18.5367010915982,15927.5374049064,0.0,1.0
2013-01-07,23.79,23.8299,23.7601,23.7958,1700,18.5211305740916,18.5521937565173,18.4978526504193,18.5256460241685,2183.61399905975,0.0,1.0
2013-01-08,23.66,23.77,23.57,23.77,8100,18.4199222102988,18.505560056585,18.3498548815191,18.505560056585,10404.2784661082,0.0,1.0
2013-01-09,23.861,23.91,23.72,23.72,13100,18.57640591124,18.6145536791312,18.4666337628185,18.4666337628185,16826.6725809899,0.0,1.0
2013-01-10,24.06,24.1,23.9152,24.1,10800,18.7313325604306,18.7624735954438,18.6186020136829,18.7624735954438,13872.3712881443,0.0,1.0
2013-01-11,24.03,24.07,24.0058,24.058,4700,18.7079767841707,18.7391178191839,18.6891364579878,18.72977550868,6037.05046798873,0.0,1.0
2013-01-14,23.95,24.0,23.88,23.9101,10500,18.6456947141444,18.6846210079108,18.5911979028713,18.6146315317187,13487.0276412514,0.0,1.0
2013-01-15,24.03,24.05,23.8001,23.81,7700,18.7079767841707,18.7235473016773,18.5289936854324,18.5367010915982,9890.4869369177,0.0,1.0
2013-01-16,23.96,23.96,23.9,23.937,2400,18.6534799728977,18.6534799728977,18.6067684203779,18.6355738777651,3082.74917514317,0.0,1.0
2013-01-17,24.14,24.24,23.95,23.95,4400,18.793614630457,18.8714672179899,18.6456947141444,18.6456947141444,5651.70682109582,0.0,1.0
2013-01-18,24.1602,24.1602,24.0,24.02,2800,18.8093408531386,18.8093408531386,18.6846210079108,18.7001915254174,3596.54070433371,0.0,1.0
2013-01-22,24.239,24.26,24.16,24.2,10400,18.8706886921146,18.8870377354965,18.8091851479636,18.8403261829768,13358.5797589538,0.0,1.0
2013-01-23,24.416,24.4898,24.346,24.346,2900,19.008487772048,19.0659429816473,18.9539909607749,18.9539909607749,3724.98858663133,0.0,1.0
2013-01-24,24.61,24.61,24.42,24.5,8300,19.1595217918619,19.1595217918619,19.0116018755493,19.0738839455756,10661.1742307035,0.0,1.0
2013-01-25,24.752,24.76,24.7116,24.7116,1300,19.2700724661587,19.2763006731613,19.2386200207954,19.2386200207954,1669.82246986922,0.0,1.0
2013-01-28,24.67,24.735,24.63,24.71,3500,19.2062333443817,19.2568375262781,19.1750923093685,19.2373743793949,4495.67588041713,0.0,1.0
2013-01-29,24.746,24.75,24.65,24.75,2800,19.2654013109067,19.268515414408,19.1906628268751,19.268515414408,3596.54070433371,0.0,1.0
2013-01-30,24.59,24.7335,24.59,24.68,13900,19.1439512743553,19.2556697374651,19.1439512743553,19.214018603135,17854.2556393709,0.0,1.0
2013-01-31,24.51,24.5498,24.4501,24.4864,2600,19.0816692043289,19.1126545341671,19.0350355043967,19.0632959936712,3339.64493973845,0.0,1.0
2013-02-01,24.7601,24.81,24.69,24.69,20600,19.2763785257489,19.3152269669278,19.2218038618883,19.2218038618883,26460.2637533122,0.0,1.0
2013-02-04,24.33,24.55,24.32,24.51,9300,18.9415345467696,19.1128102393421,18.9337492880163,19.0816692043289,11945.6530536798,0.0,1.0
2013-02-05,24.729,24.729,24.45,24.45,14300,19.2521663710261,19.2521663710261,19.0349576518092,19.0349576518092,18368.0471685615,0.0,1.0
2013-02-06,24.6573,24.7,24.564,24.63,6400,19.196346065765,19.2295891206416,19.1237096015967,19.1750923093685,8220.66446704847,0.0,1.0
2013-02-07,24.54,24.54,24.4309,24.4569,5800,19.1050249805888,19.1050249805888,19.0200878075904,19.0403294803489,7449.97717326269,0.0,1.0
2013-02-08,24.6635,24.6895,24.49,24.49,6400,19.201172926192,19.2214145989506,19.0660986868224,19.0660986868224,8220.66446704849,0.0,1.0
2013-02-11,24.654,24.72,24.5999,24.72,2100,19.1937769303764,19.2451596381482,19.1516586805211,19.2451596381482,2697.40552825028,0.0,1.0
2013-02-12,24.822,24.869,24.742,24.759,2700,19.3245692774318,19.3611599935723,19.2622872074054,19.275522147286,3468.09282203607,0.0,1.0
2013-02-13,25.0301,25.16,25.0,25.0,9000,19.4865805120879,19.5877110232932,19.4631468832405,19.4631468832405,11560.3094067869,0.0,1.0
2013-02-14,25.16,25.17,24.88,24.88,3900,19.5877110232932,19.5954962820465,19.3697237782009,19.3697237782009,5009.46740960766,0.0,1.0
2013-02-15,25.23,25.24,25.181,25.24,2800,19.6422078345663,19.6499930933196,19.6040600666751,19.6499930933196,3596.5407043337,0.0,1.0
2013-02-19,25.4,25.48,25.02,25.17,8800,19.7745572333723,19.8368393033987,19.478717400747,19.5954962820465,11303.4136421916,0.0,1.0
2013-02-20,25.17,25.5299,25.16,25.43,6200,19.5954962820465,19.8756877445776,19.5877110232932,19.7979130096322,7963.7687024532,0.0,1.0
2013-02-21,24.81,24.95,24.7,24.95,9400,19.3152269669278,19.424220589474,19.2295891206416,19.424220589474,12074.1009359775,0.0,1.0
2013-02-22,25.04,25.07,24.92,25.0272,3300,19.4942879182536,19.5176436945135,19.4008648132141,19.4843227870494,4238.78011582188,0.0,1.0
2013-02-25,24.52,25.29,24.52,25.29,22100,19.0894544630822,19.688919387086,19.0894544630822,19.688919387086,28386.9819877768,0.0,1.0
2013-02-26,24.623,24.63,24.471,24.52,2500,19.1696426282412,19.1750923093685,19.0513066951911,19.0894544630822,3211.19705744081,0.0,1.0
2013-02-27,25.05,25.05,24.57,24.57,5800,19.5020731770069,19.5020731770069,19.1283807568487,19.1283807568487,7449.97717326269,0.0,1.0
2013-02-28,25.0101,25.16,24.87,24.87,4100,19.4710099945813,19.5877110232932,19.3619385194476,19.3619385194476,5266.36317420292,0.0,1.0
2013-03-01,24.85,24.8882,24.8101,24.8764,3800,19.346368001941,19.3761076903786,19.3153048195154,19.3669210850497,4881.01952731003,0.0,1.0
2013-03-04,24.8859,24.8859,24.69,24.69,9300,19.3743170808653,19.3743170808653,19.2218038618883,19.2218038618883,11945.6530536798,0.0,1.0
2013-03-05,25.32,25.3899,25.08,25.08,3800,19.7122751633459,19.7666941220315,19.5254289532668,19.5254289532668,4881.01952731004,0.0,1.0
2013-03-06,25.51,25.51,25.38,25.38,3600,19.8601950796586,19.8601950796586,19.7589867158657,19.7589867158657,4624.12376271476,0.0,1.0
2013-03-07,25.6289,25.6289,25.54,25.6,3300,19.9527618062353,19.9527618062353,19.8835508559184,19.9302624084382,4238.78011582186,0.0,1.0
2013-03-08,25.74,25.77,25.6,25.6,2400,20.0392560309844,20.0626118072443,19.9302624084382,19.9302624084382,3082.74917514317,0.0,1.0
2013-03-11,25.82,25.86,25.62,25.62,6700,20.1015381010107,20.1326791360239,19.9458329259448,19.9458329259448,8606.00811394139,0.0,1.0
2013-03-12,25.74,25.764,25.66,25.764,2200,20.0392560309844,20.0579406519923,19.976973960958,20.0579406519923,2825.85341054791,0.0,1.0
2013-03-13,25.696,25.72,25.64,25.64,1000,20.0050008924699,20.0236855134778,19.9614034434514,19.9614034434514,1284.47882297632,0.0,1.0
2013-03-14,25.891,25.891,25.78,25.87,1600,20.1568134381591,20.1568134381591,20.0703970659976,20.1404643947772,2055.16611676212,0.0,1.0
2013-03-15,25.88,25.94,25.842,25.93,3400,20.1482496535305,20.1949612060503,20.118665670268,20.187175947297,4367.2279981195,0.0,1.0
2013-03-18,25.75,25.8,25.46,25.6,6600,20.0470412897377,20.0859675835042,19.8212687858921,19.9302624084382,8477.56023164372,0.0,1.0
2013-03-19,25.51,25.746,25.4228,25.671,3800,19.8601950796586,20.0439271862363,19.7923076233298,19.9855377455866,4881.01952731002,0.0,1.0
2013-03-20,25.79,25.854,25.7501,25.81,3000,20.0781823247509,20.1280079807719,20.0471191423252,20.0937528422574,3853.43646892896,0.0,1.0
2013-03-21,25.59,25.7148,25.59,25.66,800,19.9224771496849,20.0196371789261,19.9224771496849,19.976973960958,1027.58305838106,0.0,1.0
2013-03-22,25.674,25.71,25.59,25.59,1900,19.9878733232126,20.0159002547245,19.9224771496849,19.9224771496849,2440.50976365502,0.0,1.0
2013-03-25,25.4,25.75,25.314,25.66,3500,19.7745572333723,20.0470412897377,19.707604008094,19.976973960958,4495.67588041713,0.0,1.0
2013-03-26,25.5002,25.51,25.46,25.46,2600,19.8525655260803,19.8601950796586,19.8212687858921,19.8212687858921,3339.64493973845,0.0,1.0
2013-03-27,25.375,25.4122,25.21,25.211,4900,19.7550940864891,19.7840552490513,19.6266373170597,19.627415842935,6293.94623258397,0.0,1.0
2013-03-28,25.58,25.58,25.4,25.4401,3400,19.9146918909316,19.9146918909316,19.7745572333723,19.805776120973,4367.22799811951,0.0,1.0
2013-04-01,25.24,25.335,25.23,25.335,8900,19.6499930933196,19.7239530514759,19.6422078345663,19.7239530514759,11431.8615244893,0.0,1.0
2013-04-02,25.12,25.3626,25.12,25.321,4000,19.55656998828,19.745440365635,19.55656998828,19.7130536892213,5137.9152919053,0.0,1.0
2013-04-03,24.92,25.2,24.88,25.18,4400,19.4008648132141,19.6188520583064,19.3697237782009,19.6032815407998,5651.70682109582,0.0,1.0
2013-04-04,24.97,24.99,24.8501,24.87,5200,19.4397911069806,19.4553616244872,19.3464458545285,19.3619385194476,6679.28987947687,0.0,1.0
2013-04-05,24.74,24.74,24.6,24.67,1900,19.2607301556548,19.2607301556548,19.1517365331086,19.2062333443817,2440.50976365501,0.0,1.0
2013-04-08,24.87,24.87,24.74,24.8,3200,19.3619385194476,19.3619385194476,19.2607301556548,19.3074417081745,4110.33223352424,0.0,1.0
2013-04-09,24.9801,25.0865,24.8,24.9,2000,19.4476542183214,19.5304893714565,19.3074417081745,19.3852942957075,2568.95764595265,0.0,1.0
2013-04-10,25.4807,25.4807,25.16,25.16,1000,19.8373842715114,19.8373842715114,19.5877110232932,19.5877110232932,1284.47882297632,0.0,1.0
2013-04-11,25.45,25.56,25.43,25.51,3700,19.8134835271388,19.899121373425,19.7979130096322,19.8601950796586,4752.57164501239,0.0,1.0
2013-04-12,25.3442,25.37,25.28,25.3135,5800,19.7311154895289,19.7512014571124,19.6811341283328,19.7072147451563,7449.97717326268,0.0,1.0
2013-04-15,24.51,25.07,24.51,25.07,2900,19.0816692043289,19.5176436945135,19.0816692043289,19.5176436945135,3724.98858663135,0.0,1.0
2013-04-16,24.89,24.89,24.7674,24.8,1300,19.3775090369542,19.3775090369542,19.2820617646388,19.3074417081745,1669.82246986922,0.0,1.0
2013-04-17,24.33,24.78,24.211,24.78,2100,18.9415345467696,19.2918711906679,18.8488899676054,19.2918711906679,2697.40552825028,0.0,1.0
2013-04-18,24.06,24.284,24.02,24.2,6000,18.7313325604306,18.9057223565044,18.7001915254174,18.8403261829768,7706.87293785795,0.0,1.0
2013-04-19,24.21,24.28,24.1,24.22,3800,18.8481114417301,18.9026082530031,18.7624735954438,18.8558967004834,4881.01952731002,0.0,1.0
2013-04-22,24.37,24.37,24.21,24.26,2400,18.9726755817828,18.9726755817828,18.8481114417301,18.8870377354965,3082.74917514318,0.0,1.0
2013-04-23,24.72,24.72,24.49,24.49,5500,19.2451596381482,19.2451596381482,19.0660986868224,19.0660986868224,7064.63352636977,0.0,1.0
2013-04-24,24.97,24.992,24.7,24.7,2500,19.4397911069806,19.4569186762378,19.2295891206416,19.2295891206416,3211.1970574408,0.0,1.0
2013-04-25,25.17,25.3,25.04,25.04,9500,19.5954962820465,19.6967046458393,19.4942879182536,19.4942879182536,12202.5488182751,0.0,1.0
2013-04-26,25.02,25.11,24.961,25.11,3700,19.478717400747,19.5487847295267,19.4327843741026,19.5487847295267,4752.57164501241,0.0,1.0
2013-04-29,25.21,25.2223,25.03,25.03,10200,19.6266373170597,19.6362131853262,19.4865026595003,19.4865026595003,13101.6839943585,0.0,1.0
2013-04-30,25.3328,25.3328,25.19,25.19,1600,19.7222402945502,19.7222402945502,19.6110667995531,19.6110667995531,2055.16611676211,0.0,1.0
2013-05-01,25.1056,25.4,25.02,25.4,1300,19.5453592156753,19.7745572333723,19.478717400747,19.7745572333723,1669.82246986922,0.0,1.0
2013-05-02,25.04,25.14,24.95,24.96,8000,19.4942879182536,19.5721405057866,19.424220589474,19.4320058482273,10275.8305838106,0.0,1.0
2013-05-03,25.44,25.539,25.18,25.18,2800,19.8056982683855,19.8827723300431,19.6032815407998,19.6032815407998,3596.5407043337,0.0,1.0
2013-05-06,25.511,25.55,25.36,25.36,3200,19.8609736055339,19.8913361146717,19.7434161983591,19.7434161983591,4110.33223352423,0.0,1.0
2013-05-07,25.6524,25.684,25.541,25.65,8500,19.9710571643055,19.9956585819659,19.8843293817938,19.9691887022047,10918.0699952988,0.0,1.0
2013-05-08,25.8964,25.92,25.814,25.814,3200,20.1610174778859,20.1793906885437,20.0968669457588,20.0968669457588,4110.33223352424,0.0,1.0
2013-05-09,25.8,26.0,25.8,25.85,10500,20.0859675835042,20.2416727585701,20.0859675835042,20.1248938772706,13487.0276412514,0.0,1.0
2013-05-10,25.98,25.9801,25.85,25.85,6000,20.2261022410635,20.226180093651,20.1248938772706,20.1248938772706,7706.87293785793,0.0,1.0
2013-05-13,25.93,26.0376,25.93,25.96,5500,20.187175947297,20.2709453314825,20.187175947297,20.2105317235569,7064.63352636978,0.0,1.0
2013-05-14,26.184,26.1948,26.14,26.14,1700,20.3849215196307,20.3933295990843,20.3506663811162,20.3506663811162,2183.61399905975,0.0,1.0
2013-05-15,26.33,26.3314,26.13,26.13,5700,20.4985862974288,20.4996762336543,20.3428811223629,20.3428811223629,7321.52929096506,0.0,1.0
2013-05-16,26.312,26.3501,26.26,26.33,3500,20.4845728316729,20.514234667523,20.4440894861558,20.4985862974288,4495.67588041714,0.0,1.0
2013-05-17,26.39,26.39,26.1752,26.1752,3600,20.5452978499486,20.5452978499486,20.3780704919278,20.3780704919278,4624.12376271477,0.0,1.0
2013-05-20,26.4144,26.4762,26.26,26.26,4200,20.5642938813067,20.612406780402,20.4440894861558,20.4440894861558,5394.81105650055,0.0,1.0
2013-05-21,26.672,26.73,26.5,26.5,3700,20.7648421467916,20.8099966475607,20.6309356962349,20.6309356962349,4752.57164501239,0.0,1.0
2013-05-22,26.376,26.75,26.376,26.64,1800,20.534398487694,20.8255671650673,20.534398487694,20.739929318781,2312.06188135738,0.0,1.0
2013-05-23,26.15,26.1706,25.931,26.1,5000,20.3584516398695,20.3744892729013,20.1879544731723,20.319525346103,6422.39411488162,0.0,1.0
2013-05-24,26.134,26.16,25.93,26.16,3800,20.3459952258642,20.3662368986228,20.187175947297,20.3662368986228,4881.01952731004,0.0,1.0
2013-05-28,26.4,26.64,26.386,26.58,1500,20.5530831087019,20.739929318781,20.5421837464473,20.6932177662613,1926.71823446449,0.0,1.0
2013-05-29,26.38,26.54,26.25,26.44,6400,20.5375125911953,20.6620767312481,20.4363042274025,20.5842241437151,8220.66446704848,0.0,1.0
2013-05-30,26.61,26.72,26.46,26.46,6600,20.7165735425211,20.8022113888074,20.5997946612217,20.5997946612217,8477.56023164375,0.0,1.0
2013-05-31,26.319,26.6,26.3101,26.6,700,20.4900225128002,20.7087882837678,20.4830936325098,20.7087882837678,899.135176083427,0.0,1.0
2013-06-03,26.56,26.56,26.26,26.36,2600,20.6776472487547,20.6776472487547,20.4440894861558,20.5219420736887,3339.64493973843,0.0,1.0
2013-06-04,26.29,26.55,26.1301,26.55,3000,20.4674452624157,20.6698619900014,20.3429589749505,20.6698619900014,3853.43646892896,0.0,1.0
2013-06-05,25.88,25.9875,25.88,25.95,2100,20.1482496535305,20.2319411851285,20.1482496535305,20.2027464648036,2697.40552825028,0.0,1.0
2013-06-06,26.04,26.04,25.8801,25.94,2400,20.2728137935833,20.2728137935833,20.1483275061181,20.1949612060503,3082.74917514317,0.0,1.0
2013-06-07,26.43,26.43,26.07,26.08,3900,20.5764388849618,20.5764388849618,20.2961695698431,20.3039548285964,5009.46740960766,0.0,1.0
2013-06-10,26.4399,26.44,26.37,26.44,1400,20.5841462911276,20.5842241437151,20.529727332442,20.5842241437151,1798.27035216685,0.0,1.0
2013-06-11,26.25,26.33,26.13,26.13,1900,20.4363042274025,20.4985862974288,20.3428811223629,20.3428811223629,2440.50976365501,0.0,1.0
2013-06-12,25.99,26.26,25.9615,26.26,2600,20.2338874998168,20.4440894861558,20.2116995123699,20.4440894861558,3339.64493973844,0.0,1.0
2013-06-13,26.37,26.436,25.98,25.99,4700,20.529727332442,20.5811100402138,20.2261022410635,20.2338874998168,6037.05046798873,0.0,1.0
2013-06-14,26.15,26.29,26.0801,26.28,11500,20.3584516398695,20.4674452624157,20.304032681184,20.4596600036624,14771.5064642277,0.0,1.0
2013-06-17,26.4472,26.588,26.4472,26.4514,7200,20.5898295300175,20.6994459732639,20.5898295300175,20.5930993386939,9248.24752542952,0.0,1.0
2013-06-18,26.661,26.661,26.44,26.44,600,20.756278362163,20.756278362163,20.5842241437151,20.5842241437151,770.687293785792,0.0,1.0
2013-06-19,26.35,26.53,26.35,26.53,6000,20.5141568149354,20.6542914724948,20.5141568149354,20.6542914724948,7706.87293785796,0.0,1.0
2013-06-20,25.5,25.669,25.5,25.669,5600,19.8524098209053,19.983980693836,19.8524098209053,19.983980693836,7193.0814086674,0.0,1.0
2013-06-21,24.8,25.08,24.8,24.9501,5600,19.4559143778586,19.6755779272861,19.4559143778586,19.5736697306053,7138.18930854514,0.19071,1.0
2013-06-24,24.54,24.66,24.391,24.62,21700,19.2519410819617,19.3460826031449,19.1350486931593,19.3147020960839,27660.4835706124,0.0,1.0
2013-06-25,24.75,24.75,24.63,24.69,23900,19.4166887440323,19.4166887440323,19.3225472228491,19.3696179834407,30464.7722275408,0.0,1.0
2013-06-26,25.0,25.0172,24.9,24.96,1500,19.612816913164,19.6263105312002,19.5343656455113,19.5814364061029,1912.0149933603,0.0,1.0
2013-06-27,25.401,25.4725,25.22,25.26,4500,19.9274064964511,19.9834991528228,19.7854097019998,19.8167902090609,5736.04498008091,0.0,1.0
2013-06-28,25.32,25.39,25.211,25.39,2400,19.8638609696525,19.9187768570093,19.7783490879111,19.9187768570093,3059.22398937648,0.0,1.0
2013-07-01,25.6,25.6,25.42,25.43,1500,20.0835245190799,20.0835245190799,19.9423122373051,19.9501573640704,1912.0149933603,0.0,1.0
2013-07-02,25.2899,25.521,25.2899,25.4,400,19.840247138089,20.0215480176343,19.840247138089,19.9266219837746,509.870664896081,0.0,1.0
2013-07-03,25.3315,25.3315,25.21,25.29,2400,19.8728828654325,19.8728828654325,19.7775645752345,19.8403255893567,3059.22398937648,0.0,1.0
2013-07-05,25.6,25.6,25.4385,25.48,900,20.0835245190799,20.0835245190799,19.9568257218209,19.9893829978967,1147.20899601618,0.0,1.0
2013-07-08,25.7092,25.8499,25.65,25.65,2800,20.1691933033566,20.2795742369439,20.1227501529062,20.1227501529062,3569.09465427256,0.0,1.0
2013-07-09,25.84,26.02,25.7,25.7,2000,20.2718075614463,20.413019843221,20.1619757867325,20.1619757867325,2549.3533244804,0.0,1.0
2013-07-10,26.1399,26.32,25.97,26.32,4200,20.5070829131366,20.648373646179,20.3737942093947,20.648373646179,5353.64198140884,0.0,1.0
2013-07-11,26.6,26.6,26.4701,26.5,4300,20.8680371956065,20.8680371956065,20.7661289989256,20.7895859279538,5481.10964763285,0.0,1.0
2013-07-12,26.5639,26.62,26.53,26.53,1800,20.8397162879838,20.883727449137,20.8131213082496,20.8131213082496,2294.41799203237,0.0,1.0
2013-07-15,26.77,26.77,26.681,26.681,1600,21.001404350616,21.001404350616,20.9315827224051,20.9315827224051,2039.48265958432,0.0,1.0
2013-07-16,26.7334,26.7516,26.6912,26.7516,1000,20.9726911866551,20.9869693173679,20.9395847517057,20.9869693173679,1274.6766622402,0.0,1.0
2013-07-17,26.71,26.75,26.71,26.7301,800,20.9543335900244,20.9857140970854,20.9543335900244,20.9701022948226,1019.74132979216,0.0,1.0
2013-07-18,26.91,26.9554,26.8601,26.89,4600,21.1112361253297,21.146853000844,21.072088942771,21.0955458717992,5863.51264630492,0.0,1.0
2013-07-19,27.0001,27.0001,26.87,26.95,1000,21.1819207174847,21.1819207174847,21.0798556182686,21.1426166323907,1274.6766622402,0.0,1.0
2013-07-22,27.17,27.1899,27.14,27.14,4100,21.3152094212266,21.3308212234895,21.2916740409308,21.2916740409308,5226.17431518482,0.0,1.0
2013-07-23,27.27,27.3,27.19,27.2899,1200,21.3936606888792,21.417196069175,21.3308996747571,21.4092724911421,1529.61199468824,0.0,1.0
2013-07-24,27.36,27.42,27.288,27.42,2600,21.4642668297666,21.5113375903582,21.4077819170567,21.5113375903582,3314.15932182453,0.0,1.0
2013-07-25,27.18,27.18,27.061,27.12,9100,21.3230545479919,21.3230545479919,21.2296975394852,21.2759837874003,11599.5576263858,0.0,1.0
2013-07-26,27.0851,27.22,27.0292,27.22,4900,21.2486042949895,21.3544350550529,21.2047500363716,21.3544350550529,6245.91564497698,0.0,1.0
2013-07-29,26.979,27.03,26.97,27.03,1700,21.16536750001,21.2053776465129,21.1583068859213,21.2053776465129,2166.95032580834,0.0,1.0
2013-07-30,27.03,27.21,26.94,27.21,5200,21.2053776465129,21.3465899282877,21.1347715056255,21.3465899282877,6628.31864364904,0.0,1.0
2013-07-31,27.18,27.3699,26.96,26.96,2200,21.3230545479919,21.4720335052642,21.150461759156,21.150461759156,2804.28865692844,0.0,1.0
2013-08-01,27.5002,27.5002,27.44,27.45,2200,21.5742555070157,21.5742555070157,21.5270278438888,21.534872970654,2804.28865692844,0.0,1.0
2013-08-02,27.5601,27.6,27.51,27.51,1700,21.6212478163396,21.652549872133,21.5819437312456,21.5819437312456,2166.95032580834,0.0,1.0
2013-08-05,27.751,27.751,27.64,27.64,900,21.7710112862885,21.7710112862885,21.6839303791941,21.6839303791941,1147.20899601618,0.0,1.0
2013-08-06,27.655,27.87,27.63,27.87,2300,21.695698069342,21.8643682947952,21.6760852524288,21.8643682947952,2931.75632315246,0.0,1.0
2013-08-07,27.398,27.61,27.3701,27.61,2000,21.4940783114746,21.6603949988983,21.4721904077996,21.6603949988983,2549.35332448041,0.0,1.0
2013-08-08,27.75,27.78,27.612,27.612,1000,21.770226773612,21.7937621539078,21.6619640242513,21.6619640242513,1274.6766622402,0.0,1.0
2013-08-09,27.761,27.81,27.7,27.81,1600,21.7788564130538,21.8172975342036,21.7310011397857,21.8172975342036,2039.48265958432,0.0,1.0
2013-08-12,27.8787,27.8787,27.861,27.861,1300,21.871193555081,21.871193555081,21.8573076807064,21.8573076807064,1657.07966091226,0.0,1.0
2013-08-13,27.96,28.02,27.8299,27.8547,5800,21.9349744356826,21.9820451962742,21.8329093364665,21.8523652508443,7393.12464099316,0.0,1.0
2013-08-14,27.75,27.87,27.75,27.87,900,21.770226773612,21.8643682947952,21.770226773612,21.8643682947952,1147.20899601618,0.0,1.0
2013-08-15,27.3763,27.45,27.281,27.45,3600,21.477054386394,21.534872970654,21.402290328321,21.534872970654,4588.83598406473,0.0,1.0
2013-08-16,27.34,27.48,27.34,27.47,2100,21.4485765762361,21.5584083509498,21.4485765762361,21.5505632241846,2676.82099070442,0.0,1.0
2013-08-19,27.1356,27.46,27.132,27.46,2100,21.2882221851541,21.5427180974193,21.2853979395186,21.5427180974193,2676.82099070442,0.0,1.0
2013-08-20,27.296,27.296,26.98,26.98,7500,21.4140580184689,21.4140580184689,21.1661520126865,21.1661520126865,9560.07496680153,0.0,1.0
2013-08-21,27.2485,27.2485,27.08,27.08,2300,21.3767936663339,21.3767936663339,21.2446032803392,21.2446032803392,2931.75632315247,0.0,1.0
2013-08-22,27.45,27.4501,27.4499,27.4499,800,21.534872970654,21.5349514219217,21.5347945193864,21.5347945193864,1019.74132979216,0.0,1.0
2013-08-23,27.7,28.02,27.64,28.02,20300,21.7310011397857,21.9820451962742,21.6839303791941,21.9820451962742,25875.936243476,0.0,1.0
2013-08-26,27.612,27.7199,27.52,27.52,6000,21.6619640242513,21.7466129420485,21.5897888580109,21.5897888580109,7648.05997344122,0.0,1.0
2013-08-27,26.78,27.19,26.78,27.12,7400,21.0092494773812,21.3308996747571,21.0092494773812,21.2759837874003,9432.6073005775,0.0,1.0
2013-08-28,26.83,26.9599,26.83,26.9599,2200,21.0484751112076,21.1503833078884,21.0484751112076,21.1503833078884,2804.28865692844,0.0,1.0
2013-08-29,26.941,27.08,26.94,26.96,3000,21.135556018302,21.2446032803392,21.1347715056255,21.150461759156,3824.0299867206,0.0,1.0
2013-08-30,26.6996,26.8535,26.6996,26.85,1900,20.9461746581885,21.0669111591059,20.9461746581885,21.0641653647381,2421.88565825638,0.0,1.0
2013-09-03,26.904,27.0101,26.72,26.9386,2700,21.1065290492705,21.18976584425,20.9621787167896,21.1336731878783,3441.62698804855,0.0,1.0
2013-09-04,27.22,27.24,26.76,26.76,17400,21.3544350550529,21.3701253085834,20.9935592238507,20.9935592238507,22179.3739229795,0.0,1.0
2013-09-05,27.35,27.44,27.2,27.2,4100,21.4564217030014,21.5270278438888,21.3387448015224,21.3387448015224,5226.17431518482,0.0,1.0
2013-09-06,27.51,27.5267,27.3423,27.3423,5800,21.5819437312456,21.5950450929436,21.4503809553921,21.4503809553921,7393.12464099317,0.0,1.0
2013-09-09,27.96,27.96,27.45,27.45,40100,21.9349744356826,21.9349744356826,21.534872970654,21.534872970654,51114.534155832,0.0,1.0
2013-09-10,28.34,28.34,27.98,28.0,3600,22.2330892527627,22.2330892527627,21.9506646892131,21.9663549427436,4588.83598406472,0.0,1.0
2013-09-11,28.39,28.4499,28.35,28.35,3000,22.272314886589,22.3193071959129,22.2409343795279,22.2409343795279,3824.0299867206,0.0,1.0
2013-09-12,28.18,28.33,28.17,28.33,4200,22.1075672245184,22.2252441259974,22.0997220977531,22.2252441259974,5353.64198140885,0.0,1.0
2013-09-13,28.2999,28.2999,28.14,28.178,1600,22.2016302944339,22.2016302944339,22.0761867174574,22.1059981991654,2039.48265958433,0.0,1.0
2013-09-16,28.42,28.61,28.42,28.44,3800,22.2958502668848,22.4449076754248,22.2958502668848,22.3115405204153,4843.77131651276,0.0,1.0
2013-09-17,28.5,28.5,28.32,28.32,3100,22.3586112810069,22.3586112810069,22.2173989992321,22.2173989992321,3951.49765294463,0.0,1.0
2013-09-18,29.2477,29.2477,28.5,28.5,2900,22.9451914092458,22.9451914092458,22.3586112810069,22.3586112810069,3696.56232049659,0.0,1.0
2013-09-19,29.13,29.36,29.02,29.36,1500,22.8528542672186,23.0332921828197,22.7665578728007,23.0332921828197,1912.01499336031,0.0,1.0
2013-09-20,28.89,29.21,28.89,29.21,2500,22.6835799670045,22.9348345737695,22.6835799670045,22.9348345737695,3184.02122174094,0.02423,1.0
2013-09-23,28.9699,29.05,28.84,29.05,600,22.7463151016311,22.809207270387,22.6443214346975,22.809207270387,764.165093217827,0.0,1.0
2013-09-24,29.15,29.15,29.0906,29.0906,1500,22.8877243350011,22.8877243350011,22.8410851986203,22.8410851986203,1910.41273304456,0.0,1.0
2013-09-25,29.044,29.11,28.931,28.931,3800,22.8044962465102,22.8563175091555,22.7157719634963,22.7157719634963,4839.71225704622,0.0,1.0
2013-09-26,29.0463,29.21,29.01,29.21,12000,22.8063021389963,22.9348345737695,22.7778004445414,22.9348345737695,15283.3018643565,0.0,1.0
2013-09-27,29.1486,29.18,29.1124,29.17,2800,22.8866250960965,22.9112794543853,22.8582019187062,22.9034277479239,3566.10376834985,0.0,1.0
2013-09-30,28.9604,29.0583,28.64,28.99,7000,22.7388559804928,22.81572418675,22.4872873054693,22.7620970316186,8915.25942087464,0.0,1.0
2013-10-01,29.35,29.39,29.0,29.0,6400,23.0447584642292,23.0761652900749,22.76994873808,22.76994873808,8151.09432765681,0.0,1.0
2013-10-02,29.35,29.35,29.231,29.26,2700,23.0447584642292,23.0447584642292,22.9513231573385,22.9740931060766,3438.74291948022,0.0,1.0
2013-10-03,29.15,29.4,29.136,29.4,10700,22.8877243350011,23.0840169965363,22.8767319459551,23.0840169965363,13627.6108290512,0.0,1.0
2013-10-04,29.19,29.3005,29.0,29.01,2700,22.9191311608467,23.0058925172453,22.76994873808,22.7778004445414,3438.74291948022,0.0,1.0
2013-10-07,28.95,29.08,28.942,28.9765,2400,22.7306902057729,22.8327623897712,22.7244088406038,22.7514972278957,3056.66037287131,0.0,1.0
2013-10-08,28.6,28.9992,28.534,28.83,2800,22.4558804796237,22.7693206015631,22.4040592169784,22.6364697282361,3566.10376834985,0.0,1.0
2013-10-09,28.52,28.58,28.31,28.5,4700,22.3930668279325,22.4401770667009,22.2281809922429,22.3773634150096,5985.95989687295,0.0,1.0
2013-10-10,29.06,29.06,28.57,28.57,3200,22.8170589768484,22.8170589768484,22.4323253602395,22.4323253602395,4075.54716382841,0.0,1.0
2013-10-11,29.24,29.2486,29.101,29.1295,2000,22.9583896931537,22.9651421607106,22.8492509733402,22.8716283367552,2547.21697739276,0.0,1.0
2013-10-14,29.36,29.36,29.131,29.131,3900,23.0526101706906,23.0526101706906,22.8728060927244,22.8728060927244,4967.07310591587,0.0,1.0
2013-10-15,29.0726,29.38,28.9921,29.38,4600,22.8269521269898,23.0683135836134,22.7637458899755,23.0683135836134,5858.59904800333,0.0,1.0
2013-10-16,29.2305,29.28,29.0601,29.09,1200,22.9509305720154,22.9897965189994,22.817137493913,22.8406140962326,1528.33018643565,0.0,1.0
2013-10-17,29.4168,29.48,29.3,29.3,1800,23.0972078633914,23.1468306482275,23.0054999319222,23.0054999319222,2292.49527965348,0.0,1.0
2013-10-18,29.754,29.754,29.6,29.6,1200,23.3619674052701,23.3619674052701,23.2410511257644,23.2410511257644,1528.33018643565,0.0,1.0
2013-10-21,29.917,29.917,29.87,29.87,3900,23.489950220591,23.489950220591,23.4530472002224,23.4530472002224,4967.07310591587,0.0,1.0
2013-10-22,30.238,30.29,29.96,29.96,4400,23.7419899980022,23.7828188716015,23.523712558375,23.523712558375,5603.87735026404,0.0,1.0
2013-10-23,30.17,30.22,29.99,29.99,56300,23.6885983940646,23.7278569263716,23.5472676777593,23.5472676777593,71704.1579136059,0.0,1.0
2013-10-24,30.201,30.31,30.02,30.02,3800,23.712938684095,23.7985222845243,23.5708227971435,23.5708227971435,4839.71225704622,0.0,1.0
2013-10-25,30.2101,30.35,30.21,30.21,1400,23.7200837369748,23.8299291103699,23.7200052199102,23.7200052199102,1783.05188417493,0.0,1.0
2013-10-28,29.95,30.15,29.95,30.15,4700,23.5158608519136,23.6728949811418,23.5158608519136,23.6728949811418,5985.95989687298,0.0,1.0
2013-10-29,30.25,30.25,30.1401,30.1401,4500,23.7514120457558,23.7514120457558,23.665121791745,23.665121791745,5731.2381991337,0.0,1.0
2013-10-30,30.02,30.36,29.9,30.36,2600,23.5708227971435,23.8377808168313,23.4766023196066,23.8377808168313,3311.38207061058,0.0,1.0
2013-10-31,30.14,30.16,30.0,30.0,2900,23.6650432746804,23.6807466876032,23.5551193842207,23.5551193842207,3693.46461721949,0.0,1.0
2013-11-01,30.0402,30.0425,30.0,30.0,900,23.5866832441955,23.5884891366817,23.5551193842207,23.5551193842207,1146.24763982674,0.0,1.0
2013-11-04,30.1392,30.2196,30.09,30.14,10500,23.6644151381635,23.7275428581132,23.6257847423733,23.6650432746804,13372.8891313119,0.0,1.0
2013-11-05,30.068,30.0841,29.93,29.99,1300,23.6085109881582,23.6211522355611,23.5001574389908,23.5472676777593,1655.69103530529,0.0,1.0
2013-11-06,30.4,30.41,30.18,30.18,2300,23.8691876426769,23.8770393491384,23.696450100526,23.696450100526,2929.29952400167,0.0,1.0
2013-11-07,29.77,30.3,29.7401,30.21,4100,23.3745301356083,23.7906705780629,23.3510535332887,23.7200052199102,5221.79480365515,0.0,1.0
2013-11-08,29.99,29.99,29.57,29.62,2400,23.5472676777593,23.5472676777593,23.2174960063802,23.2567545386872,3056.6603728713,0.0,1.0
2013-11-11,30.0005,30.02,30.0001,30.02,600,23.5555119695437,23.5708227971435,23.5551979012853,23.5708227971435,764.165093217827,0.0,1.0
2013-11-12,29.98,30.03,29.83,29.83,12300,23.5394159712979,23.5786745036049,23.4216403743768,23.4216403743768,15665.3844109654,0.0,1.0
2013-11-13,30.0508,30.075,29.9,29.9,3700,23.5950060530446,23.6140071826812,23.4766023196066,23.4766023196066,4712.3514081766,0.0,1.0
2013-11-14,30.181,30.181,30.16,30.1764,700,23.6972352711721,23.6972352711721,23.6807466876032,23.6936234861999,891.525942087465,0.0,1.0
2013-11-15,30.3699,30.4,30.1,30.4,20100,23.8455540062281,23.8691876426769,23.6336364488347,23.8691876426769,25599.5306227972,0.0,1.0
2013-11-18,30.36,30.46,30.3301,30.38,4000,23.8377808168313,23.9162978814454,23.8143042145117,23.8534842297541,5094.43395478551,0.0,1.0
2013-11-19,29.92,30.3,29.91,30.3,3200,23.4923057325294,23.7906705780629,23.484454026068,23.7906705780629,4075.54716382841,0.0,1.0
2013-11-20,29.78,29.9,29.77,29.77,1600,23.3823818420697,23.4766023196066,23.3745301356083,23.3745301356083,2037.7735819142,0.0,1.0
2013-11-21,30.11,30.15,29.991,29.991,5400,23.6414881552961,23.6728949811418,23.5480528484054,23.5480528484054,6877.48583896044,0.0,1.0
2013-11-22,30.41,30.41,30.11,30.11,4400,23.8770393491384,23.8770393491384,23.6414881552961,23.6414881552961,5603.87735026404,0.0,1.0
2013-11-25,30.43,30.61,30.34,30.61,7300,23.8927427620612,24.0340734783665,23.8220774039085,24.0340734783665,9297.34196748353,0.0,1.0
2013-11-26,30.4828,30.6299,30.401,30.54,2600,23.9341997721774,24.0496983742247,23.8699728133231,23.9791115331366,3311.38207061058,0.0,1.0
2013-11-27,30.7199,30.7199,30.5,30.5,2500,24.1203637323774,24.1203637323774,23.947704707291,23.947704707291,3184.02122174093,0.0,1.0
2013-11-29,30.8299,30.87,30.8299,30.87,1400,24.2067325034528,24.2382178463631,24.2067325034528,24.2382178463631,1783.05188417493,0.0,1.0
2013-12-02,30.45,30.7,30.45,30.61,3700,23.908446174984,24.1047388365192,23.908446174984,24.0340734783665,4712.35140817659,0.0,1.0
2013-12-03,30.0901,30.26,30.011,30.18,3000,23.6258632594379,23.7592637522173,23.5637562613282,23.696450100526,3820.82546608914,0.0,1.0
2013-12-04,29.9331,30.06,29.85,30.01,5100,23.5025914679939,23.6022296229891,23.4373437872996,23.5629710906821,6495.40329235151,0.0,1.0
2013-12-05,29.9201,29.9436,29.8401,29.8401,1500,23.492384249594,23.5108357597783,23.4295705979028,23.4295705979028,1910.41273304457,0.0,1.0
2013-12-06,30.31,30.31,30.14,30.14,1300,23.7985222845243,23.7985222845243,23.6650432746804,23.6650432746804,1655.69103530529,0.0,1.0
2013-12-09,30.2343,30.42,30.1901,30.42,3600,23.7390848666114,23.8848910555998,23.704380324052,23.8848910555998,4584.99055930696,0.0,1.0
2013-12-10,30.25,30.36,30.2201,30.36,1900,23.7514120457558,23.8377808168313,23.7279354434362,23.8377808168313,2419.85612852312,0.0,1.0
2013-12-11,29.8721,30.51,29.8721,30.18,4700,23.4546960585793,23.9555564137524,23.4546960585793,23.696450100526,5985.95989687296,0.0,1.0
2013-12-12,29.65,29.81,29.62,29.81,7700,23.2803096580714,23.4059369614539,23.2567545386872,23.4059369614539,9806.78536296211,0.0,1.0
2013-12-13,29.79,29.8499,29.7365,29.7864,5300,23.3902335485311,23.437265270235,23.3482269189626,23.387406934205,6750.1249900908,0.0,1.0
2013-12-16,30.17,30.27,30.0,30.0,10900,23.6885983940646,23.7671154586787,23.5551193842207,23.5551193842207,13882.3325267905,0.0,1.0
2013-12-17,30.202,30.27,30.1501,30.24,50400,23.7137238547411,23.7671154586787,23.6729734982064,23.7435603392944,64189.8678302973,0.0,1.0
2013-12-18,30.63,30.71,30.13,30.46,53500,24.0497768912893,24.1125905429806,23.657191568219,23.9162978814454,68138.0541452561,0.0,1.0
2013-12-19,30.515,30.57,30.44,30.44,2900,23.9594822669831,24.0026666525209,23.9005944685226,23.9005944685226,3693.46461721949,0.0,1.0
2013-12-20,30.861,30.98,30.73,30.73,4600,24.2741708102499,24.3677720003091,24.1711308447224,24.1711308447224,5848.21624226424,0.05479,1.0
2013-12-23,31.15,31.15,30.98,30.98,8100,24.5014879861081,24.5014879861081,24.3677720003091,24.3677720003091,10297.9459918132,0.0,1.0
2013-12-24,31.22,31.22,31.15,31.15,1000,24.5565475096724,24.5565475096724,24.5014879861081,24.5014879861081,1271.35135701397,0.0,1.0
2013-12-26,31.32,31.32,31.255,31.261,10400,24.6352039719071,24.6352039719071,24.5840772714546,24.5887966591886,13222.0541129453,0.0,1.0
2013-12-27,31.4448,31.45,31.38,31.38,3000,24.733367236776,24.7374573728122,24.6823978492479,24.6823978492479,3814.05407104191,0.0,1.0
2013-12-30,31.52,31.72,31.48,31.72,5900,24.7925168963765,24.9498298208459,24.7610543114826,24.9498298208459,7500.97300638241,0.0,1.0
2013-12-31,31.77,31.81,31.571,31.58,34200,24.9891580519633,25.0206206368571,24.8326316921162,24.8397107737173,43480.2164098776,0.0,1.0
2014-01-02,31.39,31.66,31.25,31.66,31600,24.6902634954714,24.9026359435051,24.5801444483428,24.9026359435051,40174.7028816414,0.0,1.0
2014-01-03,31.5399,31.62,31.42,31.62,13800,24.8081695323612,24.8711733586112,24.7138604341418,24.8711733586112,17544.6487267928,0.0,1.0
2014-01-06,31.4887,31.85,31.4101,31.85,6900,24.7678974236971,25.052083221751,24.7060734443806,25.052083221751,8772.32436339636,0.0,1.0
2014-01-07,31.75,31.771,31.634,31.72,8300,24.9734267595163,24.9899446165856,24.8821852633241,24.9498298208459,10552.2162632159,0.0,1.0
2014-01-08,31.65,31.78,31.608,31.78,6800,24.8947702972816,24.9970236981867,24.861734583143,24.9970236981867,8645.18922769499,0.0,1.0
2014-01-09,31.773,31.91,31.6501,31.91,5400,24.9915177458303,25.0992770990918,24.8948489537438,25.0992770990918,6865.29732787542,0.0,1.0
2014-01-10,32.0781,32.14,31.86,31.8701,6800,25.2314986121083,25.2801869622316,25.0599488679745,25.0678931706602,8645.189227695,0.0,1.0
2014-01-13,31.7,32.11,31.7,32.11,2600,24.934098528399,25.2565900235612,24.934098528399,25.2565900235612,3305.51352823631,0.0,1.0
2014-01-14,32.1488,32.1488,31.92,31.92,3000,25.2871087309083,25.2871087309083,25.1071427453153,25.1071427453153,3814.0540710419,0.0,1.0
2014-01-15,32.25,32.294,32.1912,32.26,5200,25.3667090706898,25.4013179140731,25.3204590708958,25.3745747169133,6611.02705647263,0.0,1.0
2014-01-16,32.24,32.34,32.1458,32.34,5500,25.3588434244663,25.437499886701,25.2847490370412,25.437499886701,6992.43246357683,0.0,1.0
2014-01-17,31.9407,32.16,31.9407,32.16,6200,25.1234246329979,25.2959182546786,25.1234246329979,25.2959182546786,7882.37841348659,0.0,1.0
2014-01-21,32.0258,32.072,31.88,31.95,6600,25.1903612823596,25.226700567912,25.0756801604214,25.1307396839857,8390.91895629219,0.0,1.0
2014-01-22,32.1104,32.1104,31.9715,32.05,1300,25.2569046494102,25.2569046494102,25.1476508233662,25.2093961462204,1652.75676411816,0.0,1.0
2014-01-23,31.73,32.06,31.6501,32.06,2800,24.9576954670694,25.2172617924439,24.8948489537438,25.2172617924439,3559.78379963911,0.0,1.0
2014-01-24,30.8213,31.58,30.811,31.58,9600,24.2429441947427,24.8397107737173,24.2348425791325,24.8397107737173,12204.9730273341,0.0,1.0
2014-01-27,30.65,30.87,30.32,30.77,15700,24.1082056749346,24.281249891851,23.8486393495601,24.2025934296163,19960.2163051193,0.0,1.0
2014-01-28,30.86,30.93,30.6,30.6,58100,24.2733842456275,24.3284437691918,24.0688774438173,24.0688774438173,73865.5138425116,0.0,1.0
2014-01-29,30.542,30.6999,30.542,30.6999,1100,24.0232566957212,24.1474552495898,24.0232566957212,24.1474552495898,1398.48649271536,0.0,1.0
2014-01-30,30.89,30.89,30.6651,30.6651,9900,24.2969811842979,24.2969811842979,24.1200828007321,24.1200828007321,12586.3784344383,0.0,1.0
2014-01-31,30.569,30.6399,30.3668,30.46,3700,24.0444939405245,24.1002613722489,23.885450573886,23.9587583966887,4704.00002095169,0.0,1.0
2014-02-03,29.84,30.51,29.751,30.42,3900,23.4710883308336,23.9980866278061,23.4010840794447,23.9272958117948,4958.27029235447,0.0,1.0
2014-02-04,30.04,30.0767,29.7935,29.83,4400,23.628401255303,23.6572681769431,23.4345130758945,23.4632226846101,5593.94597086146,0.0,1.0
2014-02-05,30.098,30.16,29.85,29.85,6500,23.6740220033991,23.7227890099846,23.4789539770571,23.4789539770571,8263.7838205908,0.0,1.0
2014-02-06,30.6355,30.6355,30.52,30.52,3700,24.0968004879106,24.0968004879106,24.0059522740295,24.0059522740295,4704.00002095168,0.0,1.0
2014-02-07,31.0599,31.0599,30.6045,30.6045,3900,24.4306185136347,24.4306185136347,24.0724169846179,24.0724169846179,4958.27029235447,0.0,1.0
2014-02-10,31.013,31.14,30.9853,31.14,2000,24.3937286328466,24.4936223398847,24.3719407928076,24.4936223398847,2542.70271402794,0.0,1.0
2014-02-11,31.5,31.5,31.191,31.22,10000,24.7767856039296,24.7767856039296,24.5337371356244,24.5565475096724,12713.5135701397,0.0,1.0
2014-02-12,31.6804,31.7499,31.56,31.6,2700,24.918681861801,24.9733481030541,24.8239794812704,24.8554420661643,3432.64866393771,0.0,1.0
2014-02-13,31.9699,31.97,31.59,31.61,5700,25.1463923199704,25.1464709764326,24.8475764199408,24.8633077123877,7246.70273497962,0.0,1.0
2014-02-14,32.1599,32.1599,31.9901,32.0,2100,25.2958395982163,25.2958395982163,25.1622809253418,25.1700679151031,2669.83784972934,0.0,1.0
2014-02-18,32.45,32.4699,32.12,32.12,5300,25.5240219951592,25.5396746311439,25.2644556697847,25.2644556697847,6738.16219217403,0.0,1.0
2014-02-19,32.23,32.6299,32.2215,32.36,2500,25.3509777782429,25.6655249707194,25.3442919789529,25.453231179148,3178.37839253491,0.0,1.0
2014-02-20,32.48,32.48,32.212,32.32,6400,25.5476189338296,25.5476189338296,25.3368196150406,25.4217685942541,8136.64868488939,0.0,1.0
2014-02-21,32.3564,32.51,32.3564,32.4481,4500,25.4503995465075,25.5712158725,25.4503995465075,25.5225275223767,5721.08110656286,0.0,1.0
2014-02-24,32.6501,32.84,32.4,32.4,1300,25.6814135760908,25.8307821978745,25.4846937640418,25.4846937640418,1652.75676411816,0.0,1.0
2014-02-25,32.64,32.796,32.64,32.642,4500,25.6734692734051,25.7961733544912,25.6734692734051,25.6750424026498,5721.08110656286,0.0,1.0
2014-02-26,32.6301,32.82,32.608,32.7789,3200,25.6656822836439,25.8150509054276,25.64829920549,25.7827230994491,4068.32434244469,0.0,1.0
2014-02-27,32.766,32.766,32.67,32.74,700,25.7725764158208,25.7725764158208,25.6970662120755,25.7521257356398,889.945949909779,0.0,1.0
2014-02-28,32.824,33.1085,32.66,32.66,33300,25.818197163917,26.0419747989747,25.6892005658521,25.6892005658521,42336.0001885651,0.0,1.0
2014-03-03,32.4,32.63,32.1901,32.63,5100,25.4846937640418,25.6656036271816,25.3195938498112,25.6656036271816,6483.89192077125,0.0,1.0
2014-03-04,33.13,33.182,32.99,32.99,44300,26.0588859383551,26.0997872987172,25.9487668912266,25.9487668912266,56320.8651157188,0.0,1.0
2014-03-05,33.2,33.37,33.18,33.18,6400,26.1139454619194,26.2476614477184,26.0982141694725,26.0982141694725,8136.6486848894,0.0,1.0
2014-03-06,33.5214,33.67,33.518,33.67,21300,26.3667473315417,26.4836308344225,26.3640730118258,26.4836308344225,27079.7839043976,0.0,1.0
2014-03-07,33.3501,33.78,33.3501,33.78,6000,26.2320088117337,26.5701529428807,26.2320088117337,26.5701529428807,7628.10814208381,0.0,1.0
2014-03-10,33.09,33.15,33.09,33.15,800,26.0274233534613,26.0746172308021,26.0274233534613,26.0746172308021,1017.08108561117,0.0,1.0
2014-03-11,32.96,33.46,32.875,33.46,8300,25.9251699525561,26.3184522637296,25.8583119596567,26.3184522637296,10552.216263216,0.0,1.0
2014-03-12,32.695,32.74,32.55,32.62,28500,25.7167303276342,25.7521257356398,25.6026784573939,25.6577379809582,36233.5136748981,0.0,1.0
2014-03-13,32.13,32.7703,32.0903,32.7703,8800,25.2723213160082,25.7759586436969,25.241094700501,25.7759586436969,11187.8919417229,0.0,1.0
2014-03-14,32.072,32.2173,32.072,32.2173,1200,25.226700567912,25.3409884075391,25.226700567912,25.3409884075391,1525.62162841676,0.0,1.0
2014-03-17,32.572,32.65,32.28,32.28,5100,25.6199828790855,25.6813349196286,25.3903060093602,25.3903060093602,6483.89192077124,0.0,1.0
2014-03-18,32.93,32.93,32.6,32.6,2000,25.9015730138857,25.9015730138857,25.6420066885112,25.6420066885112,2542.70271402794,0.0,1.0
2014-03-19,32.59,33.0,32.59,33.0,2400,25.6341410422878,25.95663253745,25.6341410422878,25.95663253745,3051.24325683352,0.0,1.0
2014-03-20,32.55,32.55,32.2,32.2,2900,25.6026784573939,25.6026784573939,25.3273808395724,25.3273808395724,3686.9189353405,0.0,1.0
2014-03-21,32.36,32.76,32.36,32.6,22600,25.453231179148,25.7678570280867,25.453231179148,25.6420066885112,28732.5406685156,0.0,1.0
2014-03-24,32.26,32.35,31.851,32.35,19900,25.3745747169133,25.4453655329245,25.0528697863734,25.4453655329245,25299.8920045779,0.0,1.0
2014-03-25,32.265,32.5269,32.08,32.12,11700,25.378507540025,25.5845088146177,25.2329930848908,25.2644556697847,14874.8108770634,0.0,1.0
2014-03-26,32.04,32.6458,32.04,32.53,47600,25.2015304999969,25.6780313482147,25.2015304999969,25.5869471649469,60516.324593865,0.0,1.0
2014-03-27,31.9601,32.21,31.83,32.19,9100,25.1386839866714,25.3352464857959,25.0363519293041,25.319515193349,11569.2973488271,0.0,1.0
2014-03-28,32.296,32.4681,32.261,32.3399,2700,25.4028910433178,25.5382588148237,25.3753612815356,25.4374212302388,3432.64866393771,0.0,1.0
2014-03-31,32.63,32.74,32.5,32.63,9600,25.6656036271816,25.7521257356398,25.5633502262765,25.6656036271816,12204.9730273341,0.0,1.0
2014-04-01,33.0199,33.03,32.65,32.65,7400,25.9722851734347,25.9802294761204,25.6813349196286,25.6813349196286,9408.00004190337,0.0,1.0
2014-04-02,33.04,33.15,32.98,33.0,5900,25.9880951223439,26.0746172308021,25.9409012450031,25.95663253745,7500.97300638241,0.0,1.0
2014-04-03,32.96,33.2,32.8204,33.2,10500,25.9251699525561,26.1139454619194,25.8153655312765,26.1139454619194,13349.1892486467,0.0,1.0
2014-04-04,32.4412,33.01,32.34,32.95,4800,25.5171002264825,25.9644981836735,25.437499886701,25.9173043063327,6102.48651366705,0.0,1.0
2014-04-07,32.06,32.3099,31.97,32.2,2900,25.2172617924439,25.4138242915684,25.1464709764326,25.3273808395724,3686.9189353405,0.0,1.0
2014-04-08,32.178,32.2195,31.934,32.11,6600,25.3100764178808,25.3427188497082,25.1181546500282,25.2565900235612,8390.91895629219,0.0,1.0
2014-04-09,32.38,32.38,32.23,32.23,700,25.4689624715949,25.4689624715949,25.3509777782429,25.3509777782429,889.945949909778,0.0,1.0
2014-04-10,31.96,32.59,31.95,32.59,3600,25.1386053302092,25.6341410422878,25.1307396839857,25.6341410422878,4576.86488525028,0.0,1.0
2014-04-11,31.6024,31.79,31.42,31.71,3800,24.8573298212579,25.0048893444102,24.7138604341418,24.9419641746224,4831.13515665308,0.0,1.0
2014-04-14,31.36,31.56,31.25,31.56,5000,24.666666556801,24.8239794812704,24.5801444483428,24.8239794812704,6356.75678506984,0.0,1.0
2014-04-15,31.3856,31.486,31.04,31.486,7400,24.6868026111331,24.7657736992167,24.41496587765,24.7657736992167,9408.00004190335,0.0,1.0
2014-04-16,31.86,31.86,31.63,31.63,2100,25.0599488679745,25.0599488679745,24.8790390048347,24.8790390048347,2669.83784972933,0.0,1.0
2014-04-17,32.04,32.0601,31.77,31.77,3400,25.2015304999969,25.2173404489061,24.9891580519633,24.9891580519633,4322.5946138475,0.0,1.0
2014-04-21,32.02,32.2,31.9732,32.0,5300,25.18579920755,25.3273808395724,25.1489879832242,25.1700679151031,6738.16219217403,0.0,1.0
2014-04-22,32.476,32.53,32.27,32.27,4700,25.5444726753402,25.5869471649469,25.3824403631367,25.3824403631367,5975.35137796565,0.0,1.0
2014-04-23,32.13,32.48,32.11,32.48,73800,25.2723213160082,25.5476189338296,25.2565900235612,25.5476189338296,93825.7301476307,0.0,1.0
2014-04-24,32.09,32.202,32.0,32.13,12600,25.2408587311143,25.3289539688171,25.1700679151031,25.2723213160082,16019.027098376,0.0,1.0
2014-04-25,31.88,32.02,31.8,32.0,7000,25.0756801604214,25.18579920755,25.0127549906337,25.1700679151031,8899.45949909778,0.0,1.0
2014-04-28,31.62,31.9999,31.36,31.96,9800,24.8711733586112,25.1699892586408,24.666666556801,25.1386053302092,12459.2432987369,0.0,1.0
2014-04-29,31.676,31.7413,31.581,31.7413,1300,24.9152209774626,24.9665836473019,24.8404973383397,24.9665836473019,1652.75676411816,0.0,1.0
2014-04-30,31.87,31.93,31.612,31.71,5100,25.0678145141979,25.1150083915388,24.8648808416324,24.9419641746224,6483.89192077125,0.0,1.0
2014-05-01,31.83,32.12,31.765,32.12,2900,25.0363519293041,25.2644556697847,24.9852252288515,25.2644556697847,3686.9189353405,0.0,1.0
2014-05-02,31.8586,31.8586,31.77,31.831,3200,25.0588476775032,25.0588476775032,24.9891580519633,25.0371384939264,4068.3243424447,0.0,1.0
2014-05-05,31.85,31.86,31.605,31.86,7900,25.052083221751,25.0599488679745,24.859374889276,25.0599488679745,10043.6757204103,0.0,1.0
2014-05-06,31.64,31.879,31.64,31.74,9100,24.8869046510581,25.0748935957991,24.8869046510581,24.9655611132928,11569.2973488271,0.0,1.0
2014-05-07,31.44,31.59,31.26,31.59,2100,24.7295917265888,24.8475764199408,24.5880100945663,24.8475764199408,2669.83784972933,0.0,1.0
2014-05-08,31.3586,31.6,31.26,31.28,14700,24.6655653663297,24.8554420661643,24.5880100945663,24.6037413870132,18688.8649481053,0.0,1.0
2014-05-09,31.5,31.555,31.41,31.41,3200,24.7767856039296,24.8200466581587,24.7059947879183,24.7059947879183,4068.32434244469,0.0,1.0
2014-05-12,32.2084,32.21,32.05,32.05,20900,25.3339879824002,25.3352464857959,25.2093961462204,25.2093961462204,26571.2433615919,0.0,1.0
2014-05-13,31.98,32.13,31.98,32.03,3400,25.1543366226561,25.2723213160082,25.1543366226561,25.1936648537735,4322.59461384749,0.0,1.0
2014-05-14,31.83,31.9699,31.816,31.9001,1400,25.0363519293041,25.1463923199704,25.0253400245912,25.0914901093306,1779.89189981955,0.0,1.0
2014-05-15,31.39,31.47,31.334,31.47,12200,24.6902634954714,24.7531886652592,24.64621587662,24.7531886652592,15510.4865555704,0.0,1.0
2014-05-16,31.545,31.545,31.256,31.5,11600,24.8121810119352,24.8121810119352,24.5848638360769,24.7767856039296,14747.675741362,0.0,1.0
2014-05-19,31.712,31.712,31.45,31.45,1300,24.9435373038671,24.9435373038671,24.7374573728122,24.7374573728122,1652.75676411816,0.0,1.0
2014-05-20,31.5399,31.64,31.3334,31.6,5700,24.8081695323612,24.8869046510581,24.6457439378466,24.8554420661643,7246.70273497962,0.0,1.0
2014-05-21,31.7,31.7,31.45,31.45,4700,24.934098528399,24.934098528399,24.7374573728122,24.7374573728122,5975.35137796564,0.0,1.0
2014-05-22,31.92,32.0,31.67,31.67,1600,25.1071427453153,25.1700679151031,24.9105015897286,24.9105015897286,2034.16217122235,0.0,1.0
2014-05-23,32.214,32.214,31.96,31.96,28000,25.3383927442853,25.3383927442853,25.1386053302092,25.1386053302092,35597.8379963911,0.0,1.0
2014-05-27,32.5,32.56,32.33,32.33,2800,25.5633502262765,25.6105441036174,25.4296342404776,25.4296342404776,3559.78379963911,0.0,1.0
2014-05-28,32.44,32.5665,32.4,32.5,3200,25.5161563489357,25.6156567736626,25.4846937640418,25.5633502262765,4068.3243424447,0.0,1.0
2014-05-29,32.48,32.58,32.401,32.5187,6700,25.5476189338296,25.6262753960643,25.4854803286642,25.5780589847144,8518.05409199358,0.0,1.0
2014-05-30,32.4868,32.68,32.4868,32.68,2400,25.5529675732616,25.704931858299,25.5529675732616,25.704931858299,3051.24325683352,0.0,1.0
2014-06-02,32.38,32.5199,32.2501,32.2501,3000,25.4689624715949,25.5790028622612,25.366787727152,25.366787727152,3814.0540710419,0.0,1.0
2014-06-03,32.2716,32.38,32.18,32.18,2300,25.3836988665325,25.4689624715949,25.3116495471255,25.3116495471255,2924.10812113213,0.0,1.0
2014-06-04,32.4899,32.4999,32.13,32.13,3300,25.5554059235908,25.5632715698143,25.2723213160082,25.2723213160082,4195.4594781461,0.0,1.0
2014-06-05,32.85,32.9199,32.43,32.445,11400,25.838647844098,25.8936287112,25.5082907027123,25.5200891720475,14493.4054699592,0.0,1.0
2014-06-06,33.172,33.21,32.9792,32.9792,6600,26.0919216524937,26.1218111081429,25.9402719933052,25.9402719933052,8390.91895629219,0.0,1.0
2014-06-09,33.241,33.39,33.07,33.07,3500,26.1461946114356,26.2633927401653,26.0116920610143,26.0116920610143,4449.7297495489,0.0,1.0
2014-06-10,33.06,33.21,32.9401,33.08,3300,26.0038264147908,26.1218111081429,25.9095173165714,26.0195577072378,4195.4594781461,0.0,1.0
2014-06-11,32.942,32.942,32.8,32.8,2000,25.9110117893539,25.9110117893539,25.7993196129806,25.7993196129806,2542.70271402794,0.0,1.0
2014-06-12,32.762,33.08,32.762,33.08,3000,25.7694301573314,26.0195577072378,25.7694301573314,26.0195577072378,3814.05407104191,0.0,1.0
2014-06-13,32.898,32.898,32.57,32.75,5900,25.8764029459706,25.8764029459706,25.6184097498408,25.7599913818633,7500.97300638242,0.0,1.0
2014-06-16,32.72,32.78,32.6001,32.72,5000,25.7363944431929,25.7835883205337,25.6420853449735,25.7363944431929,6356.75678506983,0.0,1.0
2014-06-17,32.974,32.974,32.78,32.78,1500,25.936181857269,25.936181857269,25.7835883205337,25.7835883205337,1907.02703552095,0.0,1.0
2014-06-18,33.12,33.12,32.9312,32.94,3600,26.0510202921317,26.0510202921317,25.9025168914326,25.9094386601092,4576.86488525028,0.0,1.0
2014-06-19,33.22,33.24,33.11,33.24,4200,26.1296767543664,26.1454080468133,26.0431546459082,26.1454080468133,5339.67569945866,0.0,1.0
2014-06-20,33.03,33.1748,32.98,32.98,4800,26.1221493309305,26.2366660497655,26.0826062650344,26.0826062650344,6069.33212085548,0.18043,1.0
2014-06-23,32.973,33.24,32.9001,33.24,39800,26.077070235809,26.2882302076939,26.0194164457326,26.2882302076939,50324.8788354267,0.0,1.0
2014-06-24,32.71,33.0068,32.701,33.0068,3600,25.8690737091958,26.1038013483547,25.8619559573345,26.1038013483547,4551.99909064161,0.0,1.0
2014-06-25,32.73,35.0,32.354,32.48,12200,25.8848909355542,27.6801461272349,25.5875270800159,25.687175606074,15426.2191405077,0.0,1.0
2014-06-26,32.6001,32.6999,32.5201,32.58,4300,25.7821580503563,25.8610860098848,25.7188891449226,25.7662617378661,5437.11002493303,0.0,1.0
2014-06-27,32.76,32.76,32.53,32.53,3100,25.9086167750918,25.9086167750918,25.72671867197,25.72671867197,3919.77699471917,0.0,1.0
2014-06-30,32.87,33.09,32.77,33.09,24000,25.9956115200631,26.1696010100058,25.916525388271,26.1696010100058,30346.6606042775,0.0,1.0
2014-07-01,33.08,33.19,32.77,32.77,8100,26.1616923968265,26.2486871417979,25.916525388271,25.916525388271,10241.9979539436,0.0,1.0
2014-07-02,32.86,33.09,32.86,32.91,11400,25.9877029068839,26.1696010100058,25.9877029068839,26.02724597278,14414.6637870318,0.0,1.0
2014-07-03,33.1,33.2199,32.98,33.1,4300,26.177509623185,26.2723338952037,26.0826062650344,26.177509623185,5437.11002493303,0.0,1.0
2014-07-07,32.66,32.9,32.66,32.9,24600,25.8295306432997,26.0193373596008,25.8295306432997,26.0193373596008,31105.3271193844,0.0,1.0
2014-07-08,32.1912,32.45,32.129,32.45,5300,25.4587748574584,25.6634497665363,25.4095832834837,25.6634497665363,6701.55421677792,0.0,1.0
2014-07-09,32.376,32.41,32.2625,32.41,1100,25.6049260290102,25.6318153138195,25.5151632694261,25.6318153138195,1390.88861102938,0.0,1.0
2014-07-10,31.8836,32.0499,31.731,31.731,2500,25.2155059160659,25.3470261532361,25.0948204789511,25.0948204789511,3161.11047961223,0.0,1.0
2014-07-11,31.8,32.09,31.7544,32.09,2300,25.1493899098877,25.3787396920848,25.1133266337905,25.3787396920848,2908.22164124325,0.0,1.0
2014-07-14,32.0401,32.1999,31.96,31.96,4100,25.3392757123205,25.4656553509243,25.275927720755,25.275927720755,5184.22118656406,0.0,1.0
2014-07-15,31.854,31.9906,31.772,31.977,2200,25.1920964210554,25.3001280770834,25.1272457929859,25.2893723631597,2781.77722205876,0.0,1.0
2014-07-16,32.03,32.24,31.96,32.24,3900,25.3312880130095,25.4973688897729,25.275927720755,25.4973688897729,4931.33234819508,0.0,1.0
2014-07-17,31.4908,32.01,31.48,32.01,5200,24.9048555903865,25.3154707866511,24.896314288153,25.3154707866511,6575.10979759344,0.0,1.0
2014-07-18,31.79,31.8,31.57,31.57,3200,25.1414812967085,25.1493899098877,24.9674918067658,24.9674918067658,4046.22141390365,0.0,1.0
2014-07-21,31.72,31.77,31.58,31.65,3900,25.086121004454,25.12566407035,24.9754004199451,25.0307607121995,4931.33234819508,0.0,1.0
2014-07-22,32.0,32.001,32.0,32.001,1400,25.3075621734719,25.3083530347898,25.3075621734719,25.3083530347898,1770.22186858285,0.0,1.0
2014-07-23,31.76,31.965,31.76,31.91,1700,25.1177554571708,25.2798820273446,25.1177554571708,25.236384654859,2149.55512613632,0.0,1.0
2014-07-24,31.8215,31.8787,31.82,31.8787,900,25.166393428223,25.2116306956081,25.1652071362461,25.2116306956081,1137.9997726604,0.0,1.0
2014-07-25,31.67,31.77,31.67,31.7501,2300,25.0465779385579,25.12566407035,25.0465779385579,25.1099259301234,2908.22164124326,0.0,1.0
2014-07-28,31.7276,31.74,31.42,31.67,3100,25.0921315504702,25.1019382308124,24.8488626090777,25.0465779385579,3919.77699471916,0.0,1.0
2014-07-29,31.47,31.6,31.47,31.56,2200,24.8884056749737,24.9912176463035,24.8884056749737,24.9595831935866,2781.77722205877,0.0,1.0
2014-07-30,31.37,31.38,31.2,31.3,3500,24.8093195431816,24.8172281563609,24.6748731191351,24.7539592509272,4425.55467145713,0.0,1.0
2014-07-31,30.6,31.16,30.6,31.16,7200,24.2003563283825,24.6432386664182,24.2003563283825,24.6432386664182,9103.99818128321,0.0,1.0
2014-08-01,30.52,30.52,30.32,30.38,8100,24.1370874229488,24.1370874229488,23.9789151593646,24.0263668384399,10241.9979539436,0.0,1.0
2014-08-04,30.6812,30.6812,30.4,30.41,12200,24.2645742673977,24.2645742673977,24.0421840647983,24.0500926779775,15426.2191405077,0.0,1.0
2014-08-05,30.4701,30.7272,30.44,30.56,4100,24.0976234431845,24.300953888022,24.0738185175151,24.1687218756656,5184.22118656407,0.0,1.0
2014-08-06,30.47,30.51,30.1,30.1,1700,24.0975443570528,24.1291788097696,23.804925669422,23.804925669422,2149.55512613631,0.0,1.0
2014-08-07,30.3799,30.61,30.35,30.6,4700,24.0262877523081,24.2082649415617,24.0026409989022,24.2003563283825,5942.88770167098,0.0,1.0
2014-08-08,30.71,30.71,30.35,30.35,5500,24.2873510733538,24.2873510733538,24.0026409989022,24.0026409989022,6954.4430551469,0.0,1.0
2014-08-11,30.92,31.023,30.92,31.023,2200,24.4534319501172,24.5348906658631,24.4534319501172,24.5348906658631,2781.77722205876,0.0,1.0
2014-08-12,30.86,30.99,30.86,30.92,2200,24.4059802710419,24.5087922423717,24.4059802710419,24.4534319501172,2781.77722205877,0.0,1.0
2014-08-13,31.02,31.03,30.89,30.89,2600,24.5325180819093,24.5404266950885,24.4297061105796,24.4297061105796,3287.55489879672,0.0,1.0
2014-08-14,31.16,31.1932,30.97,30.97,8500,24.6432386664182,24.6694952621732,24.4929750160132,24.4929750160132,10747.7756306816,0.0,1.0
2014-08-15,31.0015,31.3,30.952,31.3,2300,24.5178871475278,24.7539592509272,24.4787395122907,24.7539592509272,2908.22164124325,0.0,1.0
2014-08-18,31.4064,32.47,31.09,32.47,8700,24.838106895154,25.6792669928947,24.5878783741638,25.6792669928947,11000.6644690505,0.0,1.0
2014-08-19,31.5701,31.5701,31.43,31.43,4600,24.9675708928976,24.9675708928976,24.8567712222569,24.8567712222569,5816.44328248651,0.0,1.0
2014-08-20,31.58,31.59,31.21,31.29,7800,24.9754004199451,24.9833090331243,24.6827817323143,24.746050637748,9862.66469639014,0.0,1.0
2014-08-21,31.58,31.58,31.3661,31.3661,10300,24.9754004199451,24.9754004199451,24.8062351840418,24.8062351840418,13023.7751760024,0.0,1.0
2014-08-22,31.4025,31.55,31.34,31.55,8000,24.8350225360141,24.9516745804074,24.785593703644,24.9516745804074,10115.5535347591,0.0,1.0
2014-08-25,31.5315,31.62,31.48,31.59,9100,24.9370436460259,25.0070348726619,24.896314288153,24.9833090331243,11506.4421457885,0.0,1.0
2014-08-26,31.617,31.737,31.43,31.43,2800,25.0046622887081,25.0995656468587,24.8567712222569,24.8567712222569,3540.4437371657,0.0,1.0
2014-08-27,31.678,31.7691,31.61,31.69,87700,25.0529048291013,25.1249522951639,24.9991262594827,25.0623951649164,110891.755624797,0.0,1.0
2014-08-28,31.48,31.55,31.37,31.55,4900,24.896314288153,24.9516745804074,24.8093195431816,24.9516745804074,6195.77654003996,0.0,1.0
2014-08-29,31.48,31.4999,31.31,31.31,2300,24.896314288153,24.9120524283796,24.7618678641064,24.7618678641064,2908.22164124325,0.0,1.0
2014-09-02,31.53,31.61,31.3601,31.61,1900,24.935857354049,24.9991262594827,24.8014900161342,24.9991262594827,2402.4439645053,0.0,1.0
2014-09-03,31.514,31.86,31.514,31.86,2600,24.9232035729623,25.1968415889629,24.9232035729623,25.1968415889629,3287.55489879671,0.0,1.0
2014-09-04,31.26,31.66,31.26,31.66,3100,24.7223247982103,25.0386693253787,24.7223247982103,25.0386693253787,3919.77699471917,0.0,1.0
2014-09-05,31.37,31.37,31.18,31.18,5000,24.8093195431816,24.8093195431816,24.6590558927767,24.6590558927767,6322.22095922447,0.0,1.0
2014-09-08,31.27,31.46,31.179,31.46,4400,24.7302334113895,24.8804970617945,24.6582650314587,24.8804970617945,5563.55444411754,0.0,1.0
2014-09-09,30.91,31.13,30.91,31.05,6000,24.445523336938,24.6195128268806,24.445523336938,24.5562439214469,7586.66515106935,0.0,1.0
2014-09-10,30.9304,30.9304,30.75,30.92,3300,24.4616569078236,24.4616569078236,24.3189855260706,24.4534319501172,4172.66583308814,0.0,1.0
2014-09-11,30.94,30.95,30.74,30.74,2300,24.4692491764756,24.4771577896548,24.3110769128914,24.3110769128914,2908.22164124325,0.0,1.0
2014-09-12,30.696,30.8,30.696,30.8,6400,24.2762790149029,24.3585285919667,24.2762790149029,24.3585285919667,8092.44282780731,0.0,1.0
2014-09-15,30.4799,30.5,30.47,30.5,1000,24.1053738841002,24.1212701965904,24.0975443570528,24.1212701965904,1264.44419184489,0.0,1.0
2014-09-16,30.4296,30.48,30.266,30.31,3900,24.0655935598087,24.105452970232,23.9362086481969,23.9710065461854,4931.33234819509,0.0,1.0
2014-09-17,30.359,30.59,30.359,30.44,1600,24.0097587507635,24.1924477152033,24.0097587507635,24.0738185175151,2023.11070695183,0.0,1.0
2014-09-18,30.5601,30.67,30.49,30.49,22300,24.1688009617974,24.255716620637,24.1133615834112,24.1133615834112,28197.1054781411,0.0,1.0
2014-09-19,30.36,30.6299,30.2881,30.6299,6600,24.041377386254,24.2551049144671,23.9844414496904,24.2551049144671,8334.63061540591,0.03898,1.0
2014-09-22,30.1599,30.1599,30.0325,30.0325,1705,23.882922853481,23.882922853481,23.7820377586519,23.7820377586519,2153.11290897986,0.0,1.0
2014-09-23,29.958,30.17,29.8942,30.17,4147,23.723042942602,23.8909208084085,23.672521207515,23.8909208084085,5236.92623668005,0.0,1.0
2014-09-24,30.0199,30.07,29.74,30.07,5749,23.7720601119106,23.8117331358583,23.5504138164425,23.8117331358583,7259.96839514676,0.0,1.0
2014-09-25,29.63,30.02,29.54,30.02,8752,23.4633073766372,23.7721392995832,23.392038471342,23.7721392995832,11052.2253251565,0.0,1.0
2014-09-26,29.6376,29.6376,29.59,29.59,2577,23.469325639751,23.469325639751,23.4316323076171,23.4316323076171,3254.29440846986,0.0,1.0
2014-09-29,29.5199,29.55,29.51,29.55,1387,23.3761217491594,23.399957238597,23.3682821695769,23.399957238597,1751.53525205576,0.0,1.0
2014-09-30,29.32,29.44,29.32,29.39,3602,23.2178255917315,23.3128507987918,23.2178255917315,23.2732569625166,4548.6877994988,0.0,1.0
2014-10-01,28.878,29.13,28.86,29.13,4208,22.8678160790594,23.067369013886,22.8535622980003,23.067369013886,5313.95842873153,0.0,1.0
2014-10-02,28.92,28.92,28.737,28.85,15519,22.9010749015305,22.9010749015305,22.7561614607635,22.8456435307453,19597.7473515885,0.0,1.0
2014-10-03,28.8999,28.95,28.8,28.95,3958,22.8851581793479,22.9248312032956,22.8060496944702,22.9248312032956,4998.25272360251,0.0,1.0
2014-10-06,28.47,28.84,28.352,28.83,22626,22.5447303750544,22.8377247634903,22.4512889214451,22.8298059962353,28572.6291369961,0.0,1.0
2014-10-07,27.7801,28.17,27.7801,28.17,16392,21.9984146221303,22.3071673574037,21.9984146221303,22.3071673574037,20700.191673899,0.0,1.0
2014-10-08,28.1399,28.1399,27.48,27.73,15365,22.283331867966,22.283331867966,21.760772416807,21.9587415981826,19403.2726372291,0.0,1.0
2014-10-09,27.402,28.06,27.3501,28.06,27877,21.6990060322178,22.2200609175984,21.6579076301642,22.2200609175984,35203.7117675258,0.0,1.0
2014-10-10,26.96,27.18,26.89,27.14,5809,21.3489965195457,21.5232093991562,21.2935651487605,21.4915343301362,7335.73776437772,0.0,1.0
2014-10-13,26.65,27.0,26.65,27.0,5656,21.10351473464,21.3806715885658,21.10351473464,21.3806715885658,7142.52587283875,0.0,1.0
2014-10-14,26.82,27.01,26.72,26.84,9624,21.2381337779754,21.3885903558208,21.1589461054251,21.2539713124854,12153.4068246464,0.0,1.0
2014-10-15,26.78,26.78,26.33,26.41,6441,21.2064587089553,21.2064587089553,20.8501141824792,20.9134643205194,8133.84178694385,0.0,1.0
2014-10-16,26.77,27.0,26.15,26.15,3261,21.1985399417002,21.3806715885658,20.7075763718887,20.7075763718887,4118.06521770284,0.0,1.0
2014-10-17,27.269,27.3999,27.1101,27.2,6762,21.593686427726,21.6973430910942,21.4678572160436,21.5390469336663,8539.2079123295,0.0,1.0
2014-10-20,27.32,27.33,27.07,27.07,5959,21.6340721407266,21.6419909079816,21.436102959351,21.436102959351,7525.16118745512,0.0,1.0
2014-10-21,27.95,27.95,27.696,27.7099,3605,22.1329544777931,22.1329544777931,21.9318177895155,21.942824876,4552.47626796036,0.0,1.0
2014-10-22,27.672,27.981,27.672,27.981,1740,21.9128127481034,22.1575026562837,21.9128127481034,22.1575026562837,2197.31170769793,0.0,1.0
2014-10-23,28.14,28.25,27.86,27.86,2626,22.2834110556386,22.3705174954439,22.0616855724979,22.0616855724979,3316.17272667514,0.0,1.0
2014-10-24,28.178,28.178,28.05,28.0899,1598,22.3135023712077,22.3135023712077,22.2121421503434,22.2437380316909,2017.99086718464,0.0,1.0
2014-10-27,28.094,28.16,27.86,28.16,16621,22.2469847262655,22.2992485901486,22.0616855724979,22.2992485901486,20989.3780997972,0.0,1.0
2014-10-28,28.665,28.665,28.19,28.19,2560,22.6991463365274,22.6991463365274,22.3230048919137,22.3230048919137,3232.82642052108,0.0,1.0
2014-10-29,28.5301,28.72,28.44,28.72,3417,22.5923221662571,22.74269955643,22.5209740732893,22.74269955643,4315.06557770333,0.0,1.0
2014-10-30,28.776,29.7308,28.02,28.48,4561,22.7870446530581,23.5431285505679,22.1883858485783,22.5526491423094,5759.7348843737,0.0,1.0
2014-10-31,29.067,29.12,28.8992,28.8992,5129,23.0174807801793,23.059450246631,22.88460386564,22.88460386564,6477.01824642682,0.0,1.0
2014-11-03,29.0599,29.08,29.0083,29.08,802,23.0118584554283,23.0277751776109,22.9709976163924,23.0277751776109,1012.78390205387,0.0,1.0
2014-11-04,28.97,29.0942,28.89,28.91,2938,22.9406687378056,23.039019827113,22.8773185997654,22.8931561342755,3710.17344667615,0.0,1.0
2014-11-05,29.03,29.1961,28.99,29.06,2634,22.9881813413358,23.1197120654417,22.9565062723157,23.0119376431008,3326.27530923926,0.0,1.0
2014-11-06,29.29,29.45,29.14,29.14,2240,23.1940692899664,23.3207695660468,23.075287781141,23.075287781141,2828.72311795595,0.0,1.0
2014-11-07,29.45,29.45,29.3,29.3,8659,23.3207695660468,23.3207695660468,23.2019880572214,23.2019880572214,10934.7828028484,0.0,1.0
2014-11-10,29.51,29.58,29.44,29.47,6017,23.3682821695769,23.4237135403621,23.3128507987918,23.3366071005568,7598.40491104507,0.0,1.0
2014-11-11,29.4601,29.63,29.4601,29.6,2219,23.3287675209744,23.4633073766372,23.3287675209744,23.4395510748721,2802.2038387251,0.0,1.0
2014-11-12,29.36,29.41,29.18,29.18,3835,23.2495006607516,23.2890944970267,23.1069628501611,23.1069628501611,4842.92551667903,0.0,1.0
2014-11-13,29.42,29.6,29.374,29.6,2031,23.2970132642817,23.4395510748721,23.2605869349086,23.4395510748721,2564.79314846809,0.0,1.0
2014-11-14,29.53,29.53,29.3601,29.4227,3265,23.384119704087,23.384119704087,23.2495798484241,23.2991513314406,4123.11650898489,0.0,1.0
2014-11-17,29.382,29.382,29.3,29.31,2027,23.2669219487126,23.2669219487126,23.2019880572214,23.2099068244764,2559.74185718603,0.0,1.0
2014-11-18,29.79,29.79,29.44,29.44,5988,23.5900076527176,23.5900076527176,23.3128507987918,23.3128507987918,7561.7830492501,0.0,1.0
2014-11-19,29.41,29.5461,29.35,29.53,15596,23.2890944970267,23.3968689193676,23.2415818934965,23.384119704087,19694.9847087683,0.0,1.0
2014-11-20,29.39,29.39,29.27,29.27,1727,23.2732569625166,23.2732569625166,23.1782317554563,23.1782317554563,2180.89501103122,0.0,1.0
2014-11-21,29.6,29.71,29.52,29.7,4238,23.4395510748721,23.5266575146774,23.3762009368319,23.5187387474224,5351.84311334702,0.0,1.0
2014-11-24,29.88,29.88,29.65,29.65,6431,23.6612765580128,23.6612765580128,23.4791449111473,23.4791449111473,8121.21355873871,0.0,1.0
2014-11-25,29.972,30.0299,29.862,29.96,2801,23.7341292167591,23.7799788791656,23.6470227769538,23.724626696053,3537.16672026544,0.0,1.0
2014-11-26,29.9841,29.9841,29.94,29.9401,696,23.7437109251376,23.7437109251376,23.708789161543,23.7088683492155,878.92468307917,0.0,1.0
2014-11-28,29.6153,29.73,29.56,29.73,1663,23.4516667887723,23.5424950491875,23.407876005852,23.5424950491875,2100.07435051819,0.0,1.0
2014-12-01,29.15,29.3,29.13,29.29,5396,23.083206548396,23.2019880572214,23.067369013886,23.1940692899664,6814.19193950461,0.0,1.0
2014-12-02,29.1801,29.29,29.05,29.06,2271,23.1070420378337,23.1940692899664,23.0040188758458,23.0119376431008,2867.87062539194,0.0,1.0
2014-12-03,29.49,29.54,29.32,29.32,1548,23.3524446350669,23.392038471342,23.2178255917315,23.2178255917315,1954.84972615884,0.0,1.0
2014-12-04,29.35,29.49,29.35,29.49,2322,23.2415818934965,23.3524446350669,23.2415818934965,23.3524446350669,2932.27458923827,0.0,1.0
2014-12-05,29.48,29.506,29.45,29.45,811,23.3445258678119,23.3651146626749,23.3207695660468,23.3207695660468,1024.14930743851,0.0,1.0
2014-12-08,29.1025,29.45,29.06,29.45,4916,23.0455924039347,23.3207695660468,23.0119376431008,23.3207695660468,6208.03698565689,0.0,1.0
2014-12-09,29.14,29.14,28.85,28.91,3215,23.075287781141,23.075287781141,22.8456435307453,22.8931561342755,4059.9753679591,0.0,1.0
2014-12-10,28.66,29.2018,28.63,29.11,11085,22.6951869528999,23.1242257627771,22.6714306511348,23.051531479376,13998.3909654204,0.0,1.0
2014-12-11,28.6999,28.8661,28.65,28.81,3366,22.7267828342474,22.8583927460259,22.6872681856448,22.8139684617252,4250.66161385702,0.0,1.0
2014-12-12,28.26,28.45,28.26,28.36,5063,22.3784362626989,22.5288928405443,22.3784362626989,22.4576239352491,6393.67194027274,0.0,1.0
2014-12-15,27.87,28.47,27.8501,28.44,3711,22.0696043397529,22.5447303750544,22.0538459929154,22.5209740732893,4686.33548693506,0.0,1.0
2014-12-16,28.1999,28.318,27.68,27.68,7867,22.3308444714962,22.424365112778,21.9191477619075,21.9191477619075,9934.62712899974,0.0,1.0
2014-12-17,28.3299,28.3299,27.82,27.93,5230,22.4337884458115,22.4337884458115,22.0300105034778,22.1171169432831,6604.56335129893,0.0,1.0
2014-12-18,28.9105,28.9105,28.68,28.7,4110,22.8935520726382,22.8935520726382,22.7110244874099,22.72686202192,5190.20179232096,0.0,1.0
2014-12-19,29.11,29.11,28.72,28.72,7454,23.068612260345,23.068612260345,22.7595514983548,22.7595514983548,9406.11154026804,0.02157,1.0
2014-12-22,29.092,29.128,28.93,28.93,5355,23.054347917484,23.0828766032061,22.9259688317342,22.9259688317342,6757.4090821217,0.0,1.0
2014-12-23,29.24,29.38,29.2092,29.32,13419,23.1716325143418,23.2825774032613,23.1472246387795,23.2350295937244,16933.2721704932,0.0,1.0
2014-12-24,29.28,29.29,29.18,29.18,4029,23.2033310540331,23.2112556889559,23.1240847048048,23.1240847048048,5084.14588083443,0.0,1.0
2014-12-26,29.3001,29.4199,29.3,29.39,2403,23.219259570228,23.3141966966034,23.2191803238787,23.2905020381842,3032.31634441428,0.0,1.0
2014-12-29,29.19,29.3039,29.14,29.23,10643,23.1320093397276,23.2222709314986,23.0923861651135,23.1637078794189,13430.2716827305,0.0,1.0
2014-12-30,28.97,29.1041,28.965,29.09,4223,22.9576673714255,23.0639367257406,22.9537050539641,23.0527629904994,5328.95211088702,0.0,1.0
2014-12-31,28.95,29.2,28.88,29.14,8092,22.9418181015798,23.1399339746505,22.8863456571201,23.0923861651135,10211.1959463173,0.0,1.0
2015-01-02,28.85,28.92,28.55,28.88,3998,22.8625717523516,22.9180441968114,22.6248327046668,22.8863456571201,5045.02735953737,0.0,1.0
2015-01-05,27.9492,28.53,27.9492,28.53,2793,22.1487206385035,22.6089834348212,22.1487206385035,22.6089834348212,3524.45258008701,0.0,1.0
2015-01-06,27.7685,27.95,27.52,27.95,4361,22.005522485448,22.1493546092973,21.8085953076158,22.1493546092973,5503.09262504814,0.0,1.0
2015-01-07,27.7599,27.805,27.53,27.71,2778,21.9987072994144,22.0344474029163,21.8165199425386,21.9591633711495,3505.52426333037,0.0,1.0
2015-01-08,28.1601,28.3099,27.96,27.96,34057,22.3158511890258,22.4345622201698,22.1572792442201,22.1572792442201,42976.1122520672,0.0,1.0
2015-01-09,28.07,28.1699,27.8401,28.142,6460,22.2444502283712,22.3236173312502,22.0622628714954,22.3015075998155,8151.79508319445,0.0,1.0
2015-01-12,27.75,28.02,27.708,28.02,1090,21.9908619108408,22.2048270537571,21.9575784441649,22.2048270537571,1375.45768431609,0.0,1.0
2015-01-13,27.724,28.16,27.5101,28.16,2121,21.9702578600414,22.3157719426766,21.8007499190422,22.3157719426766,2676.46398938939,0.0,1.0
2015-01-14,27.5499,27.64,27.38,27.6,4124,21.832289966035,21.9036909266897,21.6976504186962,21.8719923869984,5204.02522029319,0.0,1.0
2015-01-15,27.4268,27.78,27.3701,27.78,6022,21.7347377101351,22.0146358156092,21.6898050301226,22.0146358156092,7599.08823390045,0.0,1.0
2015-01-16,27.54,27.54,27.25,27.25,2726,21.8244445774614,21.8244445774614,21.5946301646995,21.5946301646995,3439.90609857401,0.0,1.0
2015-01-20,27.83,27.83,27.83,27.83,758,22.0542589902234,22.0542589902234,22.0542589902234,22.0542589902234,956.510940102382,0.0,1.0
2015-01-21,28.05,28.0799,27.94,28.0799,3563,22.2286009585255,22.2522956169448,22.1414299743745,22.2522956169448,4496.10617359472,0.0,1.0
2015-01-22,28.1701,28.28,27.95,27.95,4519,22.3237758239487,22.4108675617505,22.1493546092973,22.1493546092973,5702.47089488478,0.0,1.0
2015-01-23,28.312,28.4199,28.23,28.23,3548,22.4362263935036,22.5217332043209,22.3712443871364,22.3712443871364,4477.17785683806,0.0,1.0
2015-01-26,28.6895,28.6895,28.4101,28.4101,1233,22.7353813618402,22.7353813618402,22.5139670620965,22.5139670620965,1555.90763739609,0.0,1.0
2015-01-27,28.332,28.43,28.25,28.25,2294,22.4520756633492,22.5297370855929,22.387093656982,22.387093656982,2894.77057598268,0.0,1.0
2015-01-28,27.9,28.6,27.9,28.6,31301,22.1097314346832,22.6644558792809,22.1097314346832,22.6644558792809,39498.3495199797,0.0,1.0
2015-01-29,28.2499,28.2499,27.8908,28.0,11883,22.3870144106328,22.3870144106328,22.1024407705542,22.1889777839114,14995.012534613,0.0,1.0
2015-01-30,27.97,28.15,27.97,28.13,4972,22.1652038791429,22.3078473077538,22.1652038791429,22.2919980379081,6274.10606093543,0.0,1.0
2015-02-02,28.3863,28.3863,27.97,28.22,11390,22.4951064309802,22.4951064309802,22.1652038791429,22.3633197522136,14372.9018572112,0.0,1.0
2015-02-03,28.95,28.95,28.59,28.59,3085,22.9418181015798,22.9418181015798,22.6565312443581,22.6565312443581,3892.92381294968,0.0,1.0
2015-02-04,28.79,28.94,28.781,28.9,3290,22.8150239428146,22.933893466657,22.8078917713841,22.9021949269657,4151.61080862381,0.0,1.0
2015-02-05,29.2336,29.2336,29.04,29.04,4274,23.1665607479912,23.1665607479912,23.0131398158853,23.0131398158853,5393.3083878596,0.0,1.0
2015-02-06,29.011,29.3,29.011,29.222,3123,22.9901583746091,23.2191803238787,22.9901583746091,23.1573681714807,3940.87554873316,0.0,1.0
2015-02-09,29.14,29.26,29.07,29.07,3536,23.0923861651135,23.1874817841874,23.0369137206537,23.0369137206537,4462.03520343276,0.0,1.0
2015-02-10,29.38,29.39,29.13,29.2,2727,23.2825774032613,23.2905020381842,23.0844615301907,23.1399339746505,3441.16798635779,0.0,1.0
2015-02-11,29.17,29.21,29.14,29.2096,6180,23.116160069882,23.1478586095733,23.0923861651135,23.1475416241764,7798.46650373711,0.0,1.0
2015-02-12,29.5801,29.5801,29.4899,29.5,3530,23.4411493480671,23.4411493480671,23.3696691410632,23.3776730223352,4454.46387673009,0.0,1.0
2015-02-13,29.7899,30.0,29.7899,30.0,829,23.6074081887479,23.7739047684765,23.6074081887479,23.7739047684765,1046.1049727505,0.0,1.0
2015-02-17,29.8501,29.8955,29.7597,29.799,3288,23.6551144909834,23.691092333533,23.583475791281,23.6146196065277,4149.08703305624,0.0,1.0
2015-02-18,29.9774,30.03,29.86,29.86,6535,23.7559950935509,23.797678673245,23.662959879557,23.662959879557,8246.43666697768,0.0,1.0
2015-02-19,30.1499,30.1499,30.041,30.0588,2058,23.8926950459697,23.8926950459697,23.8063957716601,23.8205016218227,2596.96505901148,0.0,1.0
2015-02-20,30.3,30.3,30.05,30.05,759,24.0116438161613,24.0116438161613,23.8135279430906,23.8135279430906,957.772827886159,0.0,1.0
2015-02-23,30.2863,30.4,30.15,30.4,30001,24.000787066317,24.0908901653895,23.8927742923189,24.0908901653895,37857.8954010707,0.0,1.0
2015-02-24,30.5599,30.5599,30.31,30.31,4960,24.2176050778055,24.2176050778055,24.0195684510841,24.0195684510841,6258.96340753011,0.0,1.0
2015-02-25,30.6,30.63,30.5001,30.5301,2188,24.249382863846,24.2731567686145,24.170215760967,24.1939896657355,2761.0104709024,0.0,1.0
2015-02-26,30.4175,30.534,30.4175,30.5,1930,24.1047582765045,24.1970802733554,24.1047582765045,24.1701365146178,2435.44342268812,0.0,1.0
2015-02-27,30.613,30.6462,30.52,30.53,1165,24.2596848892457,24.2859946771895,24.1859857844634,24.1939104193863,1470.09926809931,0.0,1.0
2015-03-02,30.72,30.73,30.46,30.46,2222,24.3444784829199,24.3524031178428,24.1384379749265,24.1384379749265,2803.91465555079,0.0,1.0
2015-03-03,30.49,30.66,30.4504,30.66,1672,24.162211879695,24.296930673383,24.1308303254006,24.296930673383,2109.87637447385,0.0,1.0
2015-03-04,30.303,30.303,30.11,30.29,3589,24.0140212066381,24.0140212066381,23.8610757526276,24.0037191812384,4528.9152559729,0.0,1.0
2015-03-05,30.5024,30.5024,30.5,30.5,372,24.1720384269993,24.1720384269993,24.1701365146178,24.1701365146178,469.422255564757,0.0,1.0
2015-03-06,30.0993,30.389,30.082,30.389,1684,23.8525963932602,24.0821730669744,23.8388867748437,24.0821730669744,2125.01902787917,0.0,1.0
2015-03-09,30.14,30.1436,30.06,30.06,1779,23.8848496573961,23.8877025259683,23.8214525780135,23.8214525780135,2244.89836733791,0.0,1.0
2015-03-10,29.65,29.82,29.64,29.82,5210,23.4965425461776,23.6312613398657,23.4886179112548,23.6312613398657,6574.43535347417,0.0,1.0
2015-03-11,29.62,29.6899,29.59,29.65,4556,23.4727686414091,23.5281618395197,23.4489947366407,23.4965425461776,5749.16074288452,0.0,1.0
2015-03-12,29.9201,30.06,29.79,29.79,3013,23.7105869354431,23.8214525780135,23.6074874350972,23.6074874350972,3802.06789251779,0.0,1.0
2015-03-13,29.78,29.78,29.709,29.709,782,23.5995628001744,23.5995628001744,23.5432978922223,23.5432978922223,986.796246913011,0.0,1.0
2015-03-16,30.188,30.188,30.03,30.03,3913,23.9228879050256,23.9228879050256,23.797678673245,23.797678673245,4937.7668979164,0.0,1.0
2015-03-17,30.0901,30.11,29.93,29.93,3463,23.8453057291312,23.8610757526276,23.7184323240167,23.7184323240167,4369.91739521708,0.0,1.0
2015-03-18,30.47,30.5725,29.98,30.0,1572,24.1463626098493,24.2275901178083,23.7580554986309,23.7739047684765,1983.68759609624,0.0,1.0
2015-03-19,30.28,30.33,30.17,30.23,3467,23.9957945463156,24.0354177209298,23.9086235621645,23.9561713717015,4374.9649463522,0.0,1.0
2015-03-20,30.77,30.77,30.5,30.5,1403,24.3841016575341,24.3841016575341,24.1701365146178,24.1701365146178,1770.42856063805,0.0,1.0
2015-03-23,30.82,30.9079,30.73,30.73,4086,24.4237248321482,24.4933823731198,24.3524031178428,24.3524031178428,5156.07348450968,0.0,1.0
2015-03-24,30.732,30.806,30.6401,30.8,3896,24.3539880448273,24.4126303432562,24.2811606498866,24.4078755623026,4916.3148055922,0.0,1.0
2015-03-25,30.221,30.86,30.221,30.86,1846,23.949039200271,24.4554233718395,23.949039200271,24.4554233718395,2329.44484885092,0.0,1.0
2015-03-26,29.97,30.034,29.96,29.96,3403,23.750130863708,23.8008485272141,23.7422062287852,23.7422062287852,4294.20412819052,0.0,1.0
2015-03-27,30.02,30.097,29.96,29.96,2214,23.7897540383222,23.8507737272279,23.7422062287852,23.7422062287852,2793.81955328057,0.0,1.0
2015-03-30,30.3412,30.3412,30.3167,30.3167,855,24.0442933120433,24.0442933120433,24.0248779564824,24.0248779564824,1078.91405512868,0.0,1.0
2015-03-31,30.07,30.2299,30.06,30.214,4034,23.8293772129363,23.9560921253523,23.8214525780135,23.943491955825,5090.45531975331,0.0,1.0
2015-04-01,30.11,30.17,30.03,30.03,2095,23.8610757526276,23.9086235621645,23.797678673245,23.797678673245,2643.6549070112,0.0,1.0
2015-04-02,30.3904,30.43,30.26,30.26,4068,24.0832825158636,24.114664070158,23.97994527647,23.97994527647,5133.35950440171,0.0,1.0
2015-04-06,30.6565,30.73,30.24,30.24,1787,24.29415705116,24.3524031178428,23.9640960066243,23.9640960066243,2254.99346960813,0.0,1.0
2015-04-07,30.6521,30.6954,30.62,30.62,5546,24.290670211794,24.3249838810098,24.2652321336917,24.2652321336917,6998.42964882297,0.0,1.0
2015-04-08,30.517,30.58,30.48,30.48,2274,24.1836083939866,24.2335335940004,24.1542872447721,24.1542872447721,2869.53282030715,0.0,1.0
2015-04-09,30.5921,30.63,30.492,30.53,5283,24.243122402257,24.2731567686145,24.1637968066795,24.1939104193863,6666.55316168983,0.0,1.0
2015-04-10,30.7255,30.7301,30.7255,30.73,1063,24.3488370321275,24.352482364192,24.3488370321275,24.3524031178428,1341.38671415413,0.0,1.0
2015-04-13,30.5964,30.79,30.59,30.78,2360,24.2465299952738,24.3999509273797,24.2414582289232,24.3920262924569,2978.05516971191,0.0,1.0
2015-04-14,30.7,30.7192,30.65,30.65,1792,24.3286292130743,24.3438445121261,24.2890060384602,24.2890060384602,2261.30290852701,0.0,1.0
2015-04-15,31.01,31.0499,30.8001,30.9,3647,24.5742928956819,24.605912189024,24.4079548086518,24.4871219115308,4602.10474743191,0.0,1.0
2015-04-16,31.02,31.0755,30.88,30.88,3561,24.5822175306047,24.6261992544264,24.4712726416852,24.4712726416852,4493.58239802716,0.0,1.0
2015-04-17,30.5595,30.62,30.474,30.54,6598,24.2172880924086,24.2652321336917,24.1495324638184,24.2018350543091,8325.93559735557,0.0,1.0
2015-04-20,30.71,30.71,30.63,30.63,336,24.3365538479971,24.3365538479971,24.2731567686145,24.2731567686145,423.994295348814,0.0,1.0
2015-04-21,30.89,30.94,30.7733,30.94,3500,24.479197276608,24.5188204512221,24.3867167870586,24.5188204512221,4416.60724321681,0.0,1.0
2015-04-22,30.87,30.92,30.644,30.8,3814,24.4633480067623,24.5029711813765,24.2842512575065,24.4078755623026,4812.84000732255,0.0,1.0
2015-04-23,31.0,31.0,30.56,30.56,1202,24.5663682607591,24.5663682607591,24.2176843241547,24.2176843241547,1516.78911609903,0.0,1.0
2015-04-24,30.91,30.96,30.72,30.8,2817,24.4950465464536,24.5346697210678,24.3444784829199,24.4078755623026,3554.73788689765,0.0,1.0
2015-04-27,30.997,31.18,30.94,30.94,6454,24.5639908702822,24.7090116893699,24.5188204512221,24.5188204512221,8144.2237564918,0.0,1.0
2015-04-28,30.9808,31.0599,30.9701,30.9701,2019,24.5511529617072,24.6138368239468,24.5426736023398,24.5426736023398,2547.75143544421,0.0,1.0
2015-04-29,30.758,30.8901,30.758,30.86,800,24.3745920956267,24.4792765229572,24.3745920956267,24.4554233718395,1009.51022702098,0.0,1.0
2015-04-30,30.53,30.719,30.411,30.719,1484,24.1939104193863,24.3436860194277,24.0996072638046,24.3436860194277,1872.64147112392,0.0,1.0
2015-05-01,30.53,30.78,30.4601,30.78,4849,24.1939104193863,24.3920262924569,24.1385172212757,24.3920262924569,6118.89386353094,0.0,1.0
2015-05-04,30.79,30.9199,30.7112,30.89,1099,24.3999509273797,24.5028919350272,24.3375048041879,24.479197276608,1386.81467437008,0.0,1.0
2015-05-05,30.529,30.84,30.529,30.84,1146,24.193117955894,24.4395741019939,24.193117955894,24.4395741019939,1446.12340020756,0.0,1.0
2015-05-06,30.47,30.61,30.417,30.4401,1291,24.1463626098493,24.2573074987689,24.1043620447583,24.1226679514301,1629.09712885511,0.0,1.0
2015-05-07,30.58,30.619,30.381,30.54,4347,24.2335335940004,24.2644396701994,24.0758333590362,24.2018350543091,5485.42619607528,0.0,1.0
2015-05-08,30.976,31.0,30.87,30.87,1504,24.5473491369443,24.5663682607591,24.4633480067623,24.4633480067623,1897.87922679945,0.0,1.0
2015-05-11,30.87,31.0699,30.84,30.84,3878,24.4633480067623,24.6217614588696,24.4395741019939,24.4395741019939,4893.60082548423,0.0,1.0
2015-05-12,31.0957,31.12,31.0,31.0,2224,24.6422070169705,24.661463879833,24.5663682607591,24.5663682607591,2806.43843111834,0.0,1.0
2015-05-13,31.25,31.2805,31.25,31.2805,929,24.7644841338297,24.7886542703443,24.7644841338297,24.7886542703443,1172.29375112812,0.0,1.0
2015-05-14,31.72,31.72,31.531,31.531,13557,25.1369419752025,25.1369419752025,24.9871663751611,24.9871663751611,17107.4126846544,0.0,1.0
2015-05-15,31.89,31.89,31.7265,31.819,1779,25.2716607688905,25.2716607688905,25.1420929879023,25.2153958609385,2244.89836733792,0.0,1.0
2015-05-18,31.8101,31.999,31.72,31.72,1750,25.2083429358572,25.3580392895493,25.1369419752025,25.1369419752025,2208.3036216084,0.0,1.0
2015-05-19,31.6308,31.71,31.557,31.71,2006,25.0662542316909,25.1290173402797,25.0077704259604,25.1290173402797,2531.34689425512,0.0,1.0
2015-05-20,31.54,31.57,31.54,31.57,674,24.9942985465916,25.0180724513601,24.9942985465916,25.0180724513601,850.512366265181,0.0,1.0
2015-05-21,31.71,31.84,31.56,31.56,2835,25.1290173402797,25.2320375942764,25.0101478164373,25.0101478164373,3577.45186700561,0.0,1.0
2015-05-22,31.5601,31.6161,31.5501,31.5501,677,25.0102270627865,25.0546050183543,25.0023024278637,25.0023024278637,854.298029616509,0.0,1.0
2015-05-26,31.1199,31.25,31.0501,31.25,2689,24.6613846334837,24.7644841338297,24.6060706817224,24.7644841338297,3393.21625057429,0.0,1.0
2015-05-27,31.35,31.372,30.88,30.88,2132,24.843730483058,24.8611646798882,24.4712726416852,24.4712726416852,2690.34475501092,0.0,1.0
2015-05-28,31.388,31.388,31.3,31.3501,1332,24.8738440957647,24.8738440957647,24.8041073084438,24.8438097294072,1680.83452798994,0.0,1.0
2015-05-29,31.18,31.3397,31.18,31.21,3503,24.7090116893699,24.8355681090874,24.7090116893699,24.7327855941384,4420.39290656814,0.0,1.0
2015-06-01,31.19,31.2099,31.08,31.2099,699,24.7169363242927,24.7327063477892,24.6297653401417,24.7327063477892,882.059560859587,0.0,1.0
2015-06-02,31.48,31.5538,31.3,31.36,1807,24.9467507370547,25.0052345427851,24.8041073084438,24.8516551179808,2280.23122528365,0.0,1.0
2015-06-03,31.75,31.822,31.71,31.72,2609,25.160715879971,25.2177732514153,25.1290173402797,25.1369419752025,3292.26522787218,0.0,1.0
2015-06-04,31.45,31.599,31.45,31.599,535,24.9229768322862,25.0410538926363,24.9229768322862,25.0410538926363,675.109964320284,0.0,1.0
2015-06-05,31.19,31.26,31.07,31.18,3245,24.7169363242927,24.7724087687525,24.6218407052188,24.7090116893699,4094.82585835388,0.0,1.0
2015-06-08,31.13,31.213,31.061,31.1501,4093,24.6693885147558,24.7351629846152,24.6147085337883,24.6853170309507,5164.90669899611,0.0,1.0
2015-06-09,30.97,31.1,30.97,31.1,978,24.5425943559906,24.6456146099873,24.5425943559906,24.6456146099873,1234.12625253315,0.0,1.0
2015-06-10,31.5805,31.626,31.5175,31.5175,1063,25.0263933180291,25.0624504069279,24.9764681180153,24.9764681180153,1341.38671415413,0.0,1.0
2015-06-11,31.485,31.5532,31.38,31.5532,2076,24.9507130545161,25.0047590646898,24.8675043878264,25.0047590646898,2619.67903911946,0.0,1.0
2015-06-12,31.32,31.33,31.23,31.23,782,24.8199565782895,24.8278812132123,24.748634863984,24.748634863984,986.796246913012,0.0,1.0
2015-06-15,31.02,31.1162,30.9471,31.0,1926,24.5822175306047,24.6584525185623,24.5244469420173,24.5663682607591,2430.39587155302,0.0,1.0
2015-06-16,31.3112,31.3112,31.0976,31.16,1625,24.8129828995574,24.8129828995574,24.6437126976058,24.6931624195243,2050.56764863637,0.0,1.0
2015-06-17,31.2513,31.2513,31.062,31.148,2939,24.7655143363697,24.7655143363697,24.6155009972806,24.6836528576169,3708.68819651834,0.0,1.0
2015-06-18,31.2513,31.2513,31.2513,31.2513,108,24.7655143363697,24.7655143363697,24.7655143363697,24.7655143363697,136.283880647833,0.0,1.0
2015-06-19,31.25,31.3094,31.25,31.3094,796,24.887672583705,24.9349790717521,24.887672583705,24.9349790717521,999.490808806554,0.15545,1.0
2015-06-22,31.55,31.55,31.45,31.55,2889,25.1265942405086,25.1265942405086,25.0469536882407,25.1265942405086,3627.54892794237,0.0,1.0
2015-06-23,31.44,31.6099,31.44,31.487,827,25.038989633014,25.174298931317,25.038989633014,25.0764206925798,1038.41570211434,0.0,1.0
2015-06-24,31.22,31.464,31.22,31.464,5615,24.8637804180247,25.0581033655582,24.8637804180247,25.0581033655582,7050.42825558893,0.0,1.0
2015-06-25,31.26,31.33,31.26,31.27,1473,24.8956366389318,24.9513850255193,24.8956366389318,24.9036006941586,1849.56025297997,0.0,1.0
2015-06-26,31.2163,31.345,31.11,31.345,2178,24.8608337175908,24.9633311083595,24.77617581053,24.9633311083595,2734.78766530235,0.0,1.0
2015-06-29,30.592,30.792,30.48,30.69,1911,24.3636377497825,24.5229188543182,24.2744403312425,24.441685491005,2399.53132616749,0.0,1.0
2015-06-30,30.44,30.73,30.44,30.73,1190,24.2425841103354,24.4735417119122,24.2425841103354,24.4735417119122,1494.2136463314,0.0,1.0
2015-07-01,30.54,30.896,30.4401,30.72,2884,24.3222246626032,24.6057450286768,24.2426637508877,24.4655776566854,3621.27071934435,0.0,1.0
2015-07-02,30.4,30.658,30.4,30.658,627,24.2107278894282,24.4162005142793,24.2107278894282,24.4162005142793,787.287358193103,0.0,1.0
2015-07-06,29.95,30.01,29.95,30.0,819,23.8523454042229,23.9001297355836,23.8523454042229,23.8921656803568,1028.3705683575,0.0,1.0
2015-07-07,30.15,30.2,29.49,29.75,6597,24.0116265087586,24.0514467848925,23.4859988637908,23.6930642996872,8283.46842424225,0.0,1.0
2015-07-08,29.52,29.84,29.3801,29.73,8277,23.5098910294711,23.7647407967283,23.3984738968484,23.6771361892336,10392.9465131807,0.0,1.0
2015-07-09,29.61,30.04,29.61,29.9,2529,23.5815675265122,23.924021901264,23.5815675265122,23.812525128089,3175.51790888413,0.0,1.0
2015-07-10,30.2701,30.38,30.26,30.38,2233,24.1072748120323,24.1947997789747,24.0992311162533,24.1947997789747,2803.84795988069,0.0,1.0
2015-07-13,30.51,30.5101,30.47,30.5095,1661,24.2983324969229,24.2984121374752,24.2664762760157,24.2979342941615,2085.62089626593,0.0,1.0
2015-07-14,30.7181,30.77,30.6501,30.7,1183,24.4640644861923,24.5053979328193,24.4099089106502,24.4496495462318,1485.42415429416,0.0,1.0
2015-07-15,30.464,30.599,30.464,30.54,2259,24.2616978428797,24.3692125884413,24.2616978428797,24.3222246626032,2836.49464459045,0.0,1.0
2015-07-16,30.859,30.89,30.859,30.89,456,24.5762780243377,24.6009665955407,24.5762780243377,24.6009665955407,572.572624140437,0.0,1.0
2015-07-17,30.53,30.69,30.53,30.67,2383,24.3142606073765,24.441685491005,24.3142606073765,24.4257573805515,2992.19421782162,0.0,1.0
2015-07-20,30.5101,30.68,30.5101,30.62,3733,24.2984121374752,24.4337214357782,24.2984121374752,24.3859371044175,4687.31053929002,0.0,1.0
2015-07-21,30.35,30.4599,30.2901,30.3361,1783,24.1709076132943,24.2584325802367,24.1232029224859,24.1598375765291,2238.8091860579,0.0,1.0
2015-07-22,30.15,30.15,30.11,30.11,532,24.0116265087586,24.0116265087586,23.9797702878515,23.9797702878515,668.00139483051,0.0,1.0
2015-07-23,30.188,30.31,30.188,30.23,3417,24.0418899186204,24.1390513923872,24.0418899186204,24.0753389505729,4290.52775589446,0.0,1.0
2015-07-24,29.84,30.19,29.84,30.19,1997,23.7647407967283,24.0434827296658,23.7647407967283,24.0434827296658,2507.51651405362,0.0,1.0
2015-07-27,29.4301,29.58,29.4301,29.58,1957,23.4382941729823,23.5576753608318,23.4382941729823,23.5576753608318,2457.29084526938,0.0,1.0
2015-07-28,29.7699,29.7699,29.4514,29.51,1989,23.7089127695885,23.7089127695885,23.4552576106154,23.5019269742443,2497.47138029677,0.0,1.0
2015-07-29,29.88,29.918,29.85,29.85,1299,23.7965970176354,23.8268604274972,23.772704851955,23.772704851955,1631.07859376848,0.0,1.0
2015-07-30,29.8899,29.8899,29.55,29.55,1048,23.8044814323099,23.8044814323099,23.5337831951515,23.5337831951515,1315.91252214732,0.0,1.0
2015-07-31,29.9201,30.05,29.92,30.0,852,23.8285328790948,23.9319859564908,23.8284532385425,23.8921656803568,1069.8067451045,0.0,1.0
2015-08-03,29.945,30.03,29.945,30.03,1132,23.8483633766095,23.9160578460372,23.8483633766095,23.9160578460372,1421.38642659424,0.0,1.0
2015-08-04,30.004,30.26,29.9016,30.19,14856,23.8953513024475,24.0992311162533,23.8137993769252,24.0434827296658,18653.8133864701,0.0,1.0
2015-08-05,30.16,30.23,30.01,30.21,26312,24.0195905639854,24.0753389505729,23.9001297355836,24.0594108401193,33038.4449262789,0.0,1.0
2015-08-06,29.71,29.8199,29.71,29.73,1844,23.66120807878,23.7487330457224,23.66120807878,23.6771361892336,2315.40333095388,0.0,1.0
2015-08-07,29.5415,29.679,29.5401,29.5401,1804,23.5270137482087,23.636519507577,23.525898780477,23.525898780477,2265.17766216962,0.0,1.0
2015-08-10,30.17,30.17,29.73,29.73,4162,24.0275546192122,24.0275546192122,23.6771361892336,23.6771361892336,5225.98083700109,0.0,1.0
2015-08-11,29.58,29.848,29.58,29.81,1664,23.5576753608318,23.7711120409097,23.5576753608318,23.7408486310479,2089.38782142476,0.0,1.0
2015-08-12,29.45,29.458,29.27,29.4296,2217,23.4541426428836,23.460513887065,23.3107896488015,23.437895970221,2783.757692367,0.0,1.0
2015-08-13,29.74,29.8,29.6601,29.7618,2572,23.6851002444604,23.7328845758211,23.6214674431984,23.7024618848548,3229.5105028272,0.0,1.0
2015-08-14,29.7197,29.74,29.59,29.59,2144,23.66893321235,23.6851002444604,23.5656394160586,23.5656394160586,2692.09584683574,0.0,1.0
2015-08-17,29.8999,29.8999,29.79,29.79,1287,23.8124454875367,23.8124454875367,23.7249205205943,23.7249205205943,1616.01089313321,0.0,1.0
2015-08-18,29.51,29.69,29.51,29.69,2494,23.5019269742443,23.6452799683265,23.5019269742443,23.6452799683265,3131.57044869792,0.0,1.0
2015-08-19,29.2001,29.29,29.1101,29.2899,797,23.2551209027662,23.326717759255,23.1834444057252,23.3266381187028,1000.74645052616,0.0,1.0
2015-08-20,28.46,29.097,28.41,29.097,1263,22.6657011754318,23.1730114933781,22.6258808992979,23.1730114933781,1585.87549186266,0.0,1.0
2015-08-21,27.8501,29.097,27.85,29.097,2727,22.1799734471502,23.1730114933781,22.1798938065979,23.1730114933781,3424.13496936617,0.0,1.0
2015-08-24,26.93,27.35,26.26,26.31,4015,21.4472007257336,21.7816910452586,20.913609025539,20.9534293016729,5041.40150421899,0.0,1.0
2015-08-25,27.2699,27.8899,26.805,26.805,5238,21.7178989628921,22.2116703869528,21.3476500353988,21.3476500353988,6577.05132729739,0.0,1.0
2015-08-26,27.45,27.73,27.011,27.57,5664,21.8613315975265,22.0843251438765,21.5117095730706,21.9569002602479,7111.95469984964,0.0,1.0
2015-08-27,27.8208,27.8208,27.74,27.74,2883,22.1566387653357,22.1566387653357,22.0922891991033,22.0922891991033,3620.01507762474,0.0,1.0
2015-08-28,27.964,27.9773,27.91,27.91,1286,22.2706840361833,22.2812762296349,22.2276781379586,22.2276781379586,1614.7552514136,0.0,1.0
2015-08-31,27.8701,28.1599,27.76,27.76,2065,22.1959015576038,22.426699878076,22.1082173095568,22.1082173095568,2592.90015098684,0.0,1.0
2015-09-01,27.09,27.448,27.09,27.43,2983,21.5746256093622,21.8597387864811,21.5746256093622,21.8454034870729,3745.57924958536,0.0,1.0
2015-09-02,27.404,27.404,27.22,27.22,953,21.8246969434833,21.8246969434833,21.6781583273104,21.6781583273104,1196.62655878473,0.0,1.0
2015-09-03,27.6788,27.8,27.56,27.72,919,22.0435491811153,22.140073530464,21.9489362050211,22.0763610886497,1153.93474031812,0.0,1.0
2015-09-04,27.19,27.19,27.1,27.1,1359,21.6542661616301,21.6542661616301,21.582589664589,21.582589664589,1706.41709694485,0.0,1.0
2015-09-08,27.8599,27.86,27.7,27.7,4275,22.1877782212724,22.1878578618247,22.0604329781961,22.0604329781961,5367.86835131661,0.0,1.0
2015-09-09,27.6582,27.934,27.651,27.934,2478,22.0271432273482,22.2467918705029,22.0214091075849,22.2467918705029,3111.48018118421,0.0,1.0
2015-09-10,27.59,27.59,27.4912,27.4912,3004,21.9728283707015,21.9728283707015,21.8941435050608,21.8941435050608,3771.94772569709,0.0,1.0
2015-09-11,27.71,27.71,27.4317,27.57,3028,22.0683970334229,22.0683970334229,21.8467573764615,21.9569002602479,3802.08312696764,0.0,1.0
2015-09-14,27.41,27.54,27.35,27.54,4031,21.8294753766193,21.9330080945676,21.7816910452586,21.9330080945676,5061.49177173269,0.0,1.0
2015-09-15,27.7799,27.7799,27.44,27.44,827,22.1240657794581,22.1240657794581,21.8533675422997,21.8533675422997,1038.41570211435,0.0,1.0
2015-09-16,27.96,27.96,27.68,27.68,2199,22.2674984140926,22.2674984140926,22.0445048677426,22.0445048677426,2761.15614141408,0.0,1.0
2015-09-17,27.96,27.96,27.96,27.96,71,22.2674984140926,22.2674984140926,22.2674984140926,22.2674984140926,89.1505620920416,0.0,1.0
2015-09-18,27.3976,27.4,27.29,27.29,2370,21.8636571016527,21.8655723342659,21.7777908394933,21.7777908394933,2969.87423915881,0.05532,1.0
2015-09-21,27.1948,27.38,27.16,27.38,2567,21.7018199458356,21.8496120624891,21.6740490729439,21.8496120624891,3216.73720334205,0.0,1.0
2015-09-22,26.64,26.67,26.5104,26.67,3291,21.2590820067461,21.2830224144114,21.1556594456322,21.2830224144114,4123.98992450281,0.0,1.0
2015-09-23,26.3901,26.69,26.3901,26.54,950,21.0596584108946,21.2989826861882,21.0596584108946,21.179280647862,1190.45591865016,0.0,1.0
2015-09-24,26.39,26.39,26.04,26.2,1078,21.0595786095357,21.0595786095357,20.7802738534411,20.9079560276557,1350.8541897946,0.0,1.0
2015-09-25,26.39,26.6099,26.39,26.48,1549,21.0595786095357,21.235061797722,21.0595786095357,21.1313998325315,1941.06970314641,0.0,1.0
2015-09-28,25.8535,26.03,25.85,26.03,7475,20.6314443191221,20.7722937175526,20.6286512715611,20.7722937175526,9367.00841253674,0.0,1.0
2015-09-29,26.1086,26.1086,25.98,25.98,2271,20.8350175856356,20.8350175856356,20.7323930381105,20.7323930381105,2845.81620132053,0.0,1.0
2015-09-30,26.39,26.4452,26.25,26.4452,887,21.0595786095357,21.1036289596398,20.9478567070978,21.1036289596398,1111.50989457125,0.0,1.0
2015-10-01,26.272,26.446,26.14,26.446,2803,20.9654130060524,21.1042673705108,20.8600752123252,21.1042673705108,3512.47151576461,0.0,1.0
2015-10-02,26.8,26.8,26.79,26.79,398,21.3867641809608,21.3867641809608,21.3787840450724,21.3787840450724,498.738374339751,0.0,1.0
2015-10-05,27.3101,27.36,27.0,27.0,1717,21.7938309126291,21.8336517907123,21.5463668987292,21.5463668987292,2151.59243402349,0.0,1.0
2015-10-06,27.799,27.799,27.67,27.67,1185,22.1839797562138,22.1839797562138,22.0810360032532,22.0810360032532,1484.93711957941,0.0,1.0
2015-10-07,28.21,28.21,27.94,27.94,1318,22.5119633412278,22.5119633412278,22.2964996722405,22.2964996722405,1651.60094819043,0.0,1.0
2015-10-08,28.67,28.67,28.14,28.14,2254,22.879049592095,22.879049592095,22.4561023900089,22.4561023900089,2824.51330593417,0.0,1.0
2015-10-09,28.8,28.85,28.742,28.83,648,22.9827913586445,23.0226920380866,22.9365065704917,23.0067317663097,812.016247668738,0.0,1.0
2015-10-12,28.5483,28.6,28.5483,28.56,2352,22.781931338333,22.8231886408761,22.781931338333,22.7912680973224,2947.31823227912,0.0,1.0
2015-10-13,28.388,28.481,28.388,28.481,764,22.6540097600417,22.7282250238039,22.6540097600417,22.7282250238039,957.377180893387,0.0,1.0
2015-10-14,28.3,28.3268,28.24,28.24,1541,22.5837845642236,22.6051713284045,22.5359037488931,22.5359037488931,1931.04481119988,0.0,1.0
2015-10-15,28.56,28.56,28.29,28.32,2650,22.7912680973224,22.7912680973224,22.5758044283352,22.5997448360004,3320.74545728729,0.0,1.0
2015-10-16,28.2301,28.4105,28.2301,28.41,647,22.5280034143635,22.6719650657906,22.5280034143635,22.6715660589962,810.763136175423,0.0,1.0
2015-10-19,28.3501,28.46,28.3,28.3,5326,22.6237650450245,22.7114667384383,22.5837845642236,22.5837845642236,6674.07181340079,0.0,1.0
2015-10-20,28.39,28.49,28.36,28.36,1335,22.6556057872193,22.7354071461035,22.6316653795541,22.6316653795541,1672.9038435768,0.0,1.0
2015-10-21,28.48,28.52,28.38,28.52,1486,22.7274270102151,22.7593475537688,22.6476256513309,22.7593475537688,1862.12367906751,0.0,1.0
2015-10-22,28.6752,28.744,28.34,28.34,6423,22.883199262757,22.9381025976693,22.6157051077772,22.6157051077772,8048.73512156838,0.0,1.0
2015-10-23,28.8583,28.95,28.77,28.95,1011,23.029315550874,23.1024933969708,22.9588509509792,23.1024933969708,1266.89571974243,0.0,1.0
2015-10-26,29.03,29.1002,28.9943,29.0673,3714,23.1663344840781,23.2223550380148,23.1378453989564,23.1961003909419,4654.05608617546,0.0,1.0
2015-10-27,28.6145,28.8,28.5297,28.8,4216,22.8347598379143,22.9827913586445,22.7670882855805,22.9827913586445,5283.11805582007,0.0,1.0
2015-10-28,29.07,29.202,28.67,28.67,3531,23.1982550276318,23.3035928213589,22.879049592095,22.879049592095,4424.73668289863,0.0,1.0
2015-10-29,29.035,29.2199,29.034,29.1633,2060,23.1703245520223,23.3178772645992,23.1695265384335,23.2727096954707,2581.40967623087,0.0,1.0
2015-10-30,29.22,29.414,29.02,29.02,1592,23.317957065958,23.4727717021934,23.1583543481897,23.1583543481897,1994.953497359,0.0,1.0
2015-11-02,29.736,29.7444,29.4,29.4,1366,23.7297320778004,23.7364353919467,23.4615995119496,23.4615995119496,1711.7502998696,0.0,1.0
2015-11-03,29.95,29.95,29.634,29.7,976,23.9005069858126,23.9005069858126,23.6483346917386,23.7010035886021,1223.03681747637,0.0,1.0
2015-11-04,29.58,29.79,29.57,29.79,1674,23.6052419579411,23.7728248115979,23.5972618220527,23.7728248115979,2097.70863981091,0.0,1.0
2015-11-05,29.85,29.85,29.67,29.67,3899,23.8207056269284,23.8207056269284,23.6770631809369,23.6770631809369,4885.88171243891,0.0,1.0
2015-11-06,29.709,29.709,29.5801,29.5801,578,23.7081857109017,23.7081857109017,23.6053217593,23.6053217593,724.298443136622,0.0,1.0
2015-11-09,29.439,29.53,29.2896,29.53,2565,23.4927220419144,23.565341278499,23.3734988117414,23.565341278499,3214.23098035542,0.0,1.0
2015-11-10,29.25,29.2528,29.1201,29.2528,780,23.3418974736233,23.3441319116721,23.2382355084328,23.3441319116721,977.426964786445,0.0,1.0
2015-11-11,29.16,29.41,29.16,29.41,6128,23.2700762506275,23.469579647838,23.2700762506275,23.469579647838,7679.06723104018,0.0,1.0
2015-11-12,28.69,29.046,28.69,29.046,2728,22.8950098638719,23.1791027014996,22.8950098638719,23.1791027014996,3418.48815376592,0.0,1.0
2015-11-13,28.34,28.5781,28.34,28.56,3910,22.6157051077772,22.8057121432805,22.6157051077772,22.7912680973224,4899.66593886539,0.0,1.0
2015-11-16,28.4,28.55,28.4,28.55,2619,22.6635859231078,22.783287961434,22.6635859231078,22.783287961434,3281.89900099448,0.0,1.0
2015-11-17,28.6501,28.99,28.59,28.73,12487,22.8631691216771,23.1344139405244,22.8152085049877,22.9269304074256,15647.6032170363,0.0,1.0
2015-11-18,29.05,29.05,28.68,28.68,9249,23.1822947558549,23.1822947558549,22.8870297279835,22.8870297279835,11590.0282016793,0.0,1.0
2015-11-19,29.175,29.2,29.05,29.05,9742,23.2820464544602,23.3019967941812,23.1822947558549,23.1822947558549,12207.812167884,0.0,1.0
2015-11-20,29.175,29.3,29.1701,29.2,10161,23.2820464544602,23.3817981530654,23.2781361878748,23.3019967941812,12732.8658835834,0.0,1.0
2015-11-23,29.1001,29.335,29.1001,29.2,3620,23.2222752366559,23.4097286286749,23.2222752366559,23.3019967941812,4536.26360580376,0.0,1.0
2015-11-24,29.25,29.25,29.015,29.18,8343,23.3418974736233,23.3418974736233,23.1543642802455,23.2860365224044,10454.709188735,0.0,1.0
2015-11-25,29.46,29.5,29.3,29.3,14097,23.5094803272801,23.5414008708338,23.3817981530654,23.3817981530654,17665.112721275,0.0,1.0
2015-11-27,29.56,29.6,29.5,29.5,3286,23.5892816861643,23.6212022297179,23.5414008708338,23.5414008708338,4117.72436703622,0.0,1.0
2015-11-30,29.73,29.85,29.7,29.7,8519,23.7249439962674,23.8207056269284,23.7010035886021,23.7010035886021,10675.2568115586,0.0,1.0
2015-12-01,29.78,29.9,29.69,29.78,12122,23.7648446757095,23.8606063063705,23.6930234527137,23.7648446757095,15190.217521976,0.0,1.0
2015-12-02,29.665,29.85,29.614,29.75,3263,23.6730731129927,23.8207056269284,23.6323744199617,23.7409042680442,4088.90280268995,0.0,1.0
2015-12-03,29.411,29.8,29.411,29.77,5115,23.4703776614268,23.7808049474863,23.4703776614268,23.756864539821,6409.66528831112,0.0,1.0
2015-12-04,29.85,29.85,29.6,29.6138,18633,23.8207056269284,23.8207056269284,23.6212022297179,23.632214817244,23349.2264549562,0.0,1.0
2015-12-07,29.46,29.83,29.45,29.83,2803,23.5094803272801,23.8047453551516,23.5015001913917,23.8047453551516,3512.47151576462,0.0,1.0
2015-12-08,29.065,29.21,29.04,29.04,4031,23.1942649596876,23.3099769300696,23.1743146199665,23.1743146199665,5051.29242955661,0.0,1.0
2015-12-09,29.01,29.44,28.88,29.33,3831,23.1503742123013,23.4935200555033,23.0466324457518,23.4057385607306,4800.67013089341,0.0,1.0
2015-12-10,29.0,29.0599,28.9023,29.0599,1302,23.1423940764128,23.1901950903845,23.064428148783,23.1901950903845,1631.55116429738,0.0,1.0
2015-12-11,28.42,28.47,28.42,28.47,1208,22.6795461948846,22.7194468743267,22.6795461948846,22.7194468743267,1513.75868392567,0.0,1.0
2015-12-14,28.36,28.5,28.0501,28.5,4325,22.6316653795541,22.7433872819919,22.384360968372,22.7433872819919,5419.7072085915,0.0,1.0
2015-12-15,28.5861,28.77,28.51,28.51,10366,22.8120962519912,22.9588509509792,22.7513674178804,22.7513674178804,12989.7537397132,0.0,1.0
2015-12-16,29.255,29.27,28.88,28.88,7043,23.3458875415675,23.3578577454001,23.0466324457518,23.0466324457518,8825.66424742427,0.0,1.0
2015-12-17,29.16,29.49,29.0062,29.49,3909,23.2700762506275,23.5334207349453,23.1473417606637,23.5334207349453,4898.41282737207,0.0,1.0
2015-12-18,28.82,28.98,28.6501,28.98,2942,23.0153343527974,23.1431085893154,22.8796540853949,23.1431085893154,3683.9977512512,0.02078,1.0
2015-12-21,28.877,29.24,28.761,29.24,2737,23.060853924557,23.3507417236571,22.9682176030815,23.3507417236571,3427.29498476359,0.0,1.0
2015-12-22,29.26,29.278,28.926,29.01,2700,23.3667135032218,23.3810881048301,23.0999847844906,23.1670662586625,3380.96326593413,0.0,1.0
2015-12-23,29.62,29.629,29.44,29.47,1911,23.6542055353872,23.6613928361914,23.5104595193045,23.5344171886517,2392.97066711116,0.0,1.0
2015-12-24,29.8099,29.8099,29.7682,29.7682,1278,23.8058575823545,23.8058575823545,23.772556421962,23.772556421962,1600.32261254215,0.0,1.0
2015-12-28,29.5042,29.6499,29.411,29.411,1983,23.5617289317074,23.6780833458365,23.4873004389357,23.4873004389357,2483.12968753606,0.0,1.0
2015-12-29,29.9012,30.0199,29.66,29.77,4008,23.8787687560676,23.9735612677843,23.6861490945167,23.7739938821228,5018.85213698665,0.0,1.0
2015-12-30,29.656,29.84,29.656,29.7967,889,23.6829547386038,23.8298951105994,23.6829547386038,23.7953162078418,1113.21346052424,0.0,1.0
2015-12-31,29.4,29.4622,29.191,29.3844,3524,23.4785159601751,23.5281881946214,23.3116108637235,23.4660579721146,4412.78316635253,0.0,1.0
2016-01-04,28.89,28.93,25.0,28.93,3903,23.0712355812741,23.1031791404035,19.9647244559312,23.1031791404035,4887.37023220033,0.0,1.0
2016-01-05,28.85,28.85,28.66,28.78,3695,23.0392920221446,23.0392920221446,22.8875601162795,22.983390793668,4626.9108398617,0.0,1.0
2016-01-06,28.281,28.365,28.161,28.2611,1719,22.5848948935276,22.6519763676995,22.4890642161391,22.5690029728607,2152.54661264473,0.0,1.0
2016-01-07,27.428,27.7,27.3801,27.63,1727,21.9036984950912,22.1209146971717,21.8654460830336,22.0650134686951,2162.56428158083,0.0,1.0
2016-01-08,27.2201,27.8,27.2201,27.8,4083,21.7376718465157,22.2007735949955,21.7376718465157,22.2007735949955,5112.7677832626,0.0,1.0
2016-01-11,26.8372,27.35,26.8368,27.35,2901,21.4318921267486,21.8414085547887,21.4315726911573,21.8414085547887,3632.65719795367,0.0,1.0
2016-01-12,27.1793,27.1999,26.9009,27.1558,23566,21.7050894162036,21.7215403491553,21.4827622446624,21.686322575215,29509.5482685199,0.0,1.0
2016-01-13,26.322,26.9501,26.322,26.9501,5127,21.0204590851608,21.5220528223916,21.0204590851608,21.5220528223916,6420.07357942381,0.0,1.0
2016-01-14,26.547,26.7799,26.35,26.35,1698,21.2001416052642,21.3861329782956,21.0428195765515,21.0428195765515,2126.25023168746,0.0,1.0
2016-01-15,25.7655,25.91,25.6796,25.7092,3728,20.5760443187718,20.6914404261271,20.5074455255412,20.531083759297,4668.23372422312,0.0,1.0
2016-01-19,25.98,26.19,25.73,26.0116,5432,20.7473416546037,20.9150453400335,20.5476944100444,20.772577066316,6801.99720761265,0.0,1.0
2016-01-20,25.6815,25.6821,24.9493,25.55,6103,20.5089628445998,20.5094419979868,19.9242359947345,20.4039483939617,7642.22918962816,0.0,1.0
2016-01-21,25.8796,25.93,25.59,25.7108,4479,20.6671633211886,20.7074122056918,20.4358919530911,20.5323615016622,5608.64239559963,0.0,1.0
2016-01-22,26.3092,26.3092,26.256,26.27,675,21.0102371462394,21.0102371462394,20.9677522125971,20.9789324582925,845.240816483531,0.0,1.0
2016-01-25,25.8913,26.23,25.89,26.23,4940,20.676506812234,20.946988899163,20.6754686465623,20.946988899163,6185.91056804245,0.0,1.0
2016-01-26,26.47,26.576,26.03,26.03,1944,21.1386502539399,21.2233006856331,20.7872711035155,20.7872711035155,2434.29355147257,0.0,1.0
2016-01-27,26.2717,27.07,26.17,26.58,11644,20.9802900595555,21.6178036408823,20.8990735604687,21.226495041546,14580.7171364952,0.0,1.0
2016-01-28,26.28,26.42,26.28,26.42,2003,20.9869183480748,21.0987208050281,20.9869183480748,21.0987208050281,2508.17385987632,0.0,1.0
2016-01-29,26.885,26.889,26.7585,26.7585,579,21.4700646799084,21.4732590358213,21.3690431741614,21.3690431741614,725.028789250318,0.0,1.0
2016-02-01,26.92,26.9362,26.72,26.79,2389,21.4980152941467,21.5109524355941,21.3382974984992,21.3941987269758,2991.52638604319,0.0,1.0
2016-02-02,26.3125,26.527,26.3125,26.4875,1260,21.0128724898676,21.1841698256994,21.0128724898676,21.1526255610591,1577.78285743592,0.0,1.0
2016-02-03,26.7265,26.7265,26.7265,26.7265,300,21.3434883268578,21.3434883268578,21.3434883268578,21.3434883268578,375.662585103792,0.0,1.0
2016-02-04,27.1034,27.1034,27.0552,27.0552,442,21.6444765127554,21.6444765127554,21.6059845240044,21.6059845240044,553.476208719587,0.0,1.0
2016-02-05,26.61,27.03,26.61,27.01,3934,21.2504527108931,21.5858600817528,21.2504527108931,21.569888302188,4926.18869932773,0.0,1.0
2016-02-08,25.933,26.22,25.8067,26.22,5617,20.7098079726265,20.9390030093806,20.6089461846752,20.9390030093806,7033.65580176001,0.0,1.0
2016-02-09,26.1999,26.1999,25.9401,26.19,736,20.922951370918,20.922951370918,20.715477954372,20.9150453400335,921.625542121305,0.0,1.0
2016-02-10,26.2123,26.344,26.2,26.25,1177,20.9328538742482,21.038028042682,20.9230312298159,20.9629606787277,1473.84954222388,0.0,1.0
2016-02-11,26.03,26.03,25.6885,25.731,1437,20.7872711035155,20.7872711035155,20.5145529674475,20.5484929990226,1799.42378264717,0.0,1.0
2016-02-12,26.0801,26.201,25.94,25.94,3900,20.8272804113252,20.9238298187941,20.7153980954742,20.7153980954742,4883.6136063493,0.0,1.0
2016-02-16,26.88,27.0299,26.65,26.65,6626,21.4660717350172,21.585780222855,21.2823962700226,21.2823962700226,8297.13429632575,0.0,1.0
2016-02-17,27.668,27.668,27.5,27.5329,9031,22.0953598498681,22.0953598498681,21.9611969015243,21.9874704789083,11308.6960202412,0.0,1.0
2016-02-18,27.5585,27.74,27.4901,27.6533,7121,22.0079143567512,22.1528582563012,21.9532908706397,22.0836205918881,8916.97756174699,0.0,1.0
2016-02-19,27.44,27.48,27.2214,27.31,4664,21.9132815628301,21.9452251219595,21.7387100121874,21.8094649956592,5840.30098974694,0.0,1.0
2016-02-22,27.7868,27.7868,27.63,27.63,5697,22.1902322204827,22.1902322204827,22.0650134686951,22.0650134686951,7133.83249112102,0.0,1.0
2016-02-23,27.575,27.85,27.575,27.85,1437,22.0210910748921,22.2407030439073,22.0210910748921,22.2407030439073,1799.42378264716,0.0,1.0
2016-02-24,27.3599,27.3599,27.0,27.0,781,21.8493145856732,21.8493145856732,21.5619024124057,21.5619024124057,977.974929886874,0.0,1.0
2016-02-25,27.67,27.695,27.5275,27.6299,2844,22.0969570278246,22.1169217522805,21.9831580984258,22.0649336097973,3561.28130678395,0.0,1.0
2016-02-26,27.8,27.8743,27.8,27.8743,948,22.2007735949955,22.2601087560785,22.2007735949955,22.2601087560785,1187.09376892798,0.0,1.0
2016-02-29,27.9158,28.16,27.88,27.88,14918,22.2932501986753,22.4882656271609,22.2646607132544,22.2646607132544,18680.4481485946,0.0,1.0
2016-03-01,28.6,28.6,28.11,28.11,1293,22.8396447775853,22.8396447775853,22.448336178249,22.448336178249,1619.10574179734,0.0,1.0
2016-03-02,28.4812,28.5499,28.41,28.4161,3069,22.7447724069707,22.7996354697756,22.6879128717202,22.6927842644874,3843.02824561179,0.0,1.0
2016-03-03,28.73,28.8,28.54,28.54,6273,22.9434613447561,22.9993625732327,22.791729438891,22.791729438891,7855.10465452029,0.0,1.0
2016-03-04,28.95,29.179,28.76,28.81,6960,23.1191509199683,23.3020277959846,22.9674190141032,23.0073484630151,8715.37197440797,0.0,1.0
2016-03-07,29.005,29.196,28.95,28.95,1390,23.1630733137713,23.3156038086147,23.1191509199683,23.1191509199683,1740.56997764757,0.0,1.0
2016-03-08,28.632,29.02,28.57,29.02,21177,22.8651996248888,23.1750521484449,22.8156871082381,23.1750521484449,26518.0218824767,0.0,1.0
2016-03-09,28.78,28.8368,28.74,28.78,1598,22.983390793668,23.0287506476318,22.9514472345385,22.983390793668,2001.0293699862,0.0,1.0
2016-03-10,28.595,29.04,28.4567,29.04,3031,22.8356518326941,23.1910239280096,22.7252069770039,23.1910239280096,3795.44431816531,0.0,1.0
2016-03-11,29.1201,29.2,28.98,28.98,7748,23.2549909051664,23.3187981645276,23.1431085893154,23.1431085893154,9702.11236461395,0.0,1.0
2016-03-14,29.12,29.155,29.06,29.06,5857,23.2549110462686,23.2828616605069,23.2069957075744,23.2069957075744,7334.18586984304,0.0,1.0
2016-03-15,28.983,28.988,28.9,28.9,1592,23.1455043562501,23.1494973011413,23.0792214710564,23.0792214710564,1993.51611828412,0.0,1.0
2016-03-16,29.2901,29.4109,29.062,29.062,909,23.3907510314668,23.4872205800378,23.2085928855309,23.2085928855309,1138.25763286449,0.0,1.0
2016-03-17,29.8321,29.85,29.28,29.28,61204,23.8235862576714,23.8378810003818,23.3826852827866,23.3826852827866,76640.1761956415,0.0,1.0
2016-03-18,29.86,30.0082,29.83,29.83,1683,23.8458668901642,23.9642177767389,23.8219092208171,23.8219092208171,2107.46710243227,0.0,1.0
2016-03-21,29.74,29.85,29.74,29.85,1432,23.7500362127757,23.8378810003818,23.7500362127757,23.8378810003818,1793.1627395621,0.0,1.0
2016-03-22,29.725,29.8299,29.51,29.76,9901,23.7380573781022,23.8218293619192,23.5663607477812,23.7660079923405,12398.1175170421,0.0,1.0
2016-03-23,29.48,29.69,29.48,29.69,2236,23.542403078434,23.7101067638639,23.542403078434,23.7101067638639,2799.93846764027,0.0,1.0
2016-03-24,29.17,29.1946,29.06,29.15,1417,23.2948404951805,23.3144857840451,23.2069957075744,23.2788687156157,1774.37961030691,0.0,1.0
2016-03-28,29.428,29.428,29.2206,29.2206,605,23.5008764515657,23.5008764515657,23.3352490974793,23.3352490974793,757.586213292647,0.0,1.0
2016-03-29,29.93,29.94,29.33,29.33,7522,23.9017681186408,23.9097540084232,23.4226147316984,23.4226147316984,9419.11321716908,0.0,1.0
2016-03-30,30.1985,30.1985,30.0395,30.0395,552,24.1161892592975,24.1161892592975,23.9892136117578,23.9892136117578,691.219156590977,0.0,1.0
2016-03-31,30.14,30.14,30.1032,30.1032,1234,24.0694718040706,24.0694718040706,24.0400837296715,24.0400837296715,1545.2254333936,0.0,1.0
2016-04-01,29.86,29.86,29.7,29.7,1238,23.8458668901642,23.8458668901642,23.7180926536462,23.7180926536462,1550.23426786165,0.0,1.0
2016-04-04,29.795,29.9254,29.78,29.9254,1852,23.7939586065788,23.8980946093409,23.7819797719052,23.8980946093409,2319.09035870741,0.0,1.0
2016-04-05,29.415,29.4307,29.24,29.24,3064,23.4904947948486,23.5030326418069,23.3507417236571,23.3507417236571,3836.76720252673,0.0,1.0
2016-04-06,29.49,29.49,29.215,29.27,2250,23.5503889682164,23.5503889682164,23.3307769992012,23.3746993930042,2817.46938827844,0.0,1.0
2016-04-07,29.13,29.13,28.95,28.9901,25267,23.262896936051,23.262896936051,23.1191509199683,23.1511743379956,31639.5551260584,0.0,1.0
2016-04-08,29.42,29.5606,29.24,29.24,2259,23.4944877397398,23.60676935008,23.3507417236571,23.3507417236571,2828.73926583155,0.0,1.0
2016-04-11,29.6599,29.6599,29.27,29.42,2331,23.6860692356189,23.6860692356189,23.3746993930042,23.4944877397398,2918.89828625647,0.0,1.0
2016-04-12,29.3668,29.5478,29.33,29.36,5190,23.4520028060976,23.5965474111585,23.4226147316984,23.4465724010456,6498.9627222956,0.0,1.0
2016-04-13,29.93,29.93,29.22,29.22,2422,23.9017681186408,23.9017681186408,23.3347699440923,23.3347699440923,3032.84927040461,0.0,1.0
2016-04-14,29.9999,30.0,29.62,29.62,3540,23.9575894882196,23.9576693471174,23.6542055353872,23.6542055353872,4432.81850422474,0.0,1.0
2016-04-15,29.5916,30.0,29.577,29.7,2291,23.6315256084053,23.9576693471174,23.619866209323,23.7180926536462,2868.80994157596,0.0,1.0
2016-04-18,29.658,29.66,29.658,29.66,716,23.6845519165603,23.6861490945167,23.6845519165603,23.6861490945167,896.581369781049,0.0,1.0
2016-04-19,30.41,30.521,30.0,30.0,8173,24.2850908281947,24.373734204779,23.9576693471174,23.9576693471174,10234.3010268443,0.0,1.0
2016-04-20,30.1551,30.4,30.08,30.29,4449,24.081530497642,24.2771049384123,24.0215564653764,24.1892601508062,5571.07613708924,0.0,1.0
2016-04-21,30.41,30.435,30.13,30.1519,7010,24.2850908281947,24.3050555526506,24.0614859142882,24.0789750129116,8777.9824052586,0.0,1.0
2016-04-22,30.45,30.45,30.0829,30.0829,812,24.3170343873242,24.3170343873242,24.0238723734133,24.0238723734133,1016.79339701426,0.0,1.0
2016-04-25,30.07,30.43,30.07,30.43,1570,24.013570575594,24.3010626077594,24.013570575594,24.3010626077594,1965.96752870985,0.0,1.0
2016-04-26,30.66,30.66,30.3506,30.3506,1285,24.484738072754,24.484738072754,24.2376546428874,24.2376546428874,1609.08807286124,0.0,1.0
2016-04-27,30.9799,30.9799,30.8084,30.825,380,24.7402066868921,24.7402066868921,24.6032486771244,24.6165052541631,475.839274464803,0.0,1.0
2016-04-28,30.7699,30.7699,30.7685,30.7685,417,24.5725030014623,24.5725030014623,24.5713849768927,24.5713849768927,522.17099329427,0.0,1.0
2016-04-29,30.0801,30.45,30.0801,30.45,900,24.0216363242742,24.3170343873242,24.0216363242742,24.3170343873242,1126.98775531138,0.0,1.0
2016-05-02,30.525,30.525,30.26,30.26,1238,24.376928560692,24.376928560692,24.1653024814591,24.1653024814591,1550.23426786165,0.0,1.0
2016-05-03,29.8901,30.0812,29.886,30.05,1908,23.8699044184091,24.0225147721503,23.8666302035984,23.9975987960293,2389.21404126012,0.0,1.0
2016-05-04,29.6604,29.93,29.6604,29.85,1144,23.686468530108,23.9017681186408,23.686468530108,23.8378810003818,1432.52665786246,0.0,1.0
2016-05-05,29.76,29.81,29.6625,29.671,2430,23.7660079923405,23.8059374412523,23.6881455669623,23.6949335732773,3042.86693934071,0.0,1.0
2016-05-06,29.6558,29.84,29.4,29.4,3999,23.6827950208081,23.8298951105994,23.4785159601751,23.4785159601751,5007.58225943356,0.0,1.0
2016-05-09,29.5,29.778,29.49,29.64,27077,23.5583748579988,23.7803825939487,23.5503889682164,23.670177314952,33906.0527228512,0.0,1.0
2016-05-10,29.96,30.0999,29.8987,30.0999,2186,23.9257257879879,24.0374483860433,23.876772283622,24.0374483860433,2737.32803678963,0.0,1.0
2016-05-11,30.0,30.3706,29.9501,29.9501,4619,23.9576693471174,24.2536264224521,23.9178197571034,23.9178197571034,5783.95160198138,0.0,1.0
2016-05-12,29.89,30.14,29.68,30.14,10256,23.8698245595113,24.0694718040706,23.7021208740815,24.0694718040706,12842.6515760816,0.0,1.0
2016-05-13,29.8599,29.8599,29.65,29.6501,2245,23.8457870312664,23.8457870312664,23.6781632047344,23.6782430636322,2811.20834519337,0.0,1.0
2016-05-16,30.003,30.003,29.71,29.71,1640,23.9600651140521,23.9600651140521,23.7260785434286,23.7260785434286,2053.62213190073,0.0,1.0
2016-05-17,29.81,30.1699,29.81,30.01,2600,23.8059374412523,24.0933496145199,23.8059374412523,23.9656552368998,3255.74240423287,0.0,1.0
2016-05-18,29.675,30.18,29.675,29.957,12393,23.6981279291903,24.1014153632001,23.6981279291903,23.9233300210532,15518.6213906376,0.0,1.0
2016-05-19,29.62,29.6599,29.372,29.4395,1609,23.6542055353872,23.6860692356189,23.4561554687844,23.5100602248154,2014.80366477334,0.0,1.0
2016-05-20,29.7701,30.0699,29.7,29.7,1218,23.7740737410207,24.0134907166962,23.7180926536462,23.7180926536462,1525.19009552139,0.0,1.0
2016-05-23,29.9001,29.939,29.8501,29.8501,633,23.8778903081915,23.9089554194449,23.8379608592796,23.8379608592796,792.648054569001,0.0,1.0
2016-05-24,30.59,30.59,30.4001,30.54,689,24.4288368442774,24.4288368442774,24.2771847973101,24.3889073953655,862.771737121708,0.0,1.0
2016-05-25,30.7488,30.7488,30.54,30.54,3236,24.5556527740214,24.5556527740214,24.3889073953655,24.3889073953655,4052.14708465291,0.0,1.0
2016-05-26,30.7852,30.9299,30.7852,30.801,1700,24.5847214128293,24.7002772379802,24.5847214128293,24.5973391186854,2128.75464892149,0.0,1.0
2016-05-27,30.92,30.98,30.79,30.79,3190,24.6923712070957,24.7402865457899,24.5885546399248,24.5885546399248,3994.54548827032,0.0,1.0
2016-05-31,30.7601,30.96,30.7601,30.8,2789,24.5646768294755,24.7243147662252,24.5646768294755,24.5965405297072,3492.40983284826,0.0,1.0
2016-06-01,30.95,31.05,30.882,31.05,2355,24.7163288764428,24.7961877742665,24.6620248259227,24.7961877742665,2948.95129306477,0.0,1.0
2016-06-02,31.1801,31.2,30.9518,30.9518,1694,24.9000842003352,24.9159761210021,24.7177663366036,24.7177663366036,2121.24139721941,0.0,1.0
2016-06-03,31.31,31.31,31.1591,31.1591,3186,25.0038209086082,25.0038209086082,24.8833138317922,24.8833138317922,3989.53665380227,0.0,1.0
2016-06-06,31.54,31.62,31.21,31.21,6354,25.1874963736028,25.2513834918617,24.9239620107845,24.9239620107845,7956.5335524983,0.0,1.0
2016-06-07,31.744,31.85,31.58,31.58,2599,25.3504085251632,25.4350589568563,25.2194399327323,25.2194399327323,3254.49019561585,0.0,1.0
2016-06-08,31.83,31.83,31.641,31.66,3226,25.4190871772916,25.4190871772916,25.2681538604047,25.2833270509912,4039.62499848277,0.0,1.0
2016-06-09,31.47,31.5759,31.3501,31.351,4225,25.1315951451262,25.2161657179215,25.0358443266355,25.0365630567159,5290.58140687839,0.0,1.0
2016-06-10,30.7552,31.03,30.7552,30.93,4302,24.5607637434822,24.7802159947018,24.5607637434822,24.700357096878,5387.00147038837,0.0,1.0
2016-06-13,30.17,30.606,30.17,30.34,1058,24.0934294734177,24.4416142679292,24.0934294734177,24.2291895997181,1324.83671679938,0.0,1.0
2016-06-14,30.025,30.2,29.92,30.0,3076,23.9776340715733,24.1173871427648,23.8937822288584,23.9576693471174,3851.79370593089,0.0,1.0
2016-06-15,30.55,30.56,30.28,30.28,7274,24.3968932851479,24.4048791749303,24.1812742610238,24.1812742610238,9108.56548014994,0.0,1.0
2016-06-16,30.35,30.35,29.7,29.87,7474,24.2371754895004,24.2371754895004,23.7180926536462,23.8538527799466,9359.00720355248,0.0,1.0
2016-06-17,30.23,30.35,30.0901,30.35,1851,24.2394434821986,24.3356635687968,24.1272668979062,24.3356635687968,2308.45770205466,0.12284,1.0
2016-06-20,30.77,31.11,30.72,30.72,3823,24.6724338718906,24.9450574505855,24.6323421691413,24.6323421691413,4767.81944622093,0.0,1.0
2016-06-21,30.85,30.9061,30.764,30.8699,1883,24.7365805962894,24.781563486774,24.6676228675607,24.7525370939836,2348.36620905938,0.0,1.0
2016-06-22,30.86,31.0299,30.86,31.0299,772,24.7445989368392,24.8808305427812,24.7445989368392,24.8808305427812,962.792731489031,0.0,1.0
2016-06-23,31.32,31.37,31.11,31.11,1813,25.1134426021324,25.1535343048816,24.9450574505855,24.9450574505855,2261.06634998654,0.0,1.0
2016-06-24,29.2473,30.926,29.2473,29.52,3087,23.4514811563648,24.7975199844682,23.4514811563648,23.6701413031592,3849.92378511223,0.0,1.0
2016-06-27,28.26,28.5601,28.1799,28.5601,1741,22.659830393878,22.9004607937791,22.5956034860737,22.9004607937791,2171.27220922591,0.0,1.0
2016-06-28,28.74,28.77,28.6,28.77,3383,23.0447107402709,23.0687657619204,22.932453972573,23.0687657619204,4219.07747490594,0.0,1.0
2016-06-29,29.28,29.43,29.26,29.3782,6729,23.4777011299628,23.5979762382106,23.4616644488631,23.5564412341623,8392.01073858768,0.0,1.0
2016-06-30,29.6419,29.86,29.4101,29.55,1169,23.7678848744619,23.9427648818542,23.5820197405164,23.6941963248088,1457.90764651642,0.0,1.0
2016-07-01,29.9001,30.2899,29.9001,30.1636,2280,23.9749184274591,24.2874733420922,23.9749184274591,24.1862017009476,2843.48112408677,0.0,1.0
2016-07-05,29.2899,29.53,29.2822,29.53,2150,23.4856392871072,23.6781596437091,23.4794651648838,23.6781596437091,2681.35281438007,0.0,1.0
2016-07-06,29.1897,29.29,29.066,29.18,2302,23.4052955147977,23.4857194705127,23.306108642196,23.3975177244643,2870.91822265252,0.0,1.0
2016-07-07,29.31,29.5,29.31,29.42,969,23.5017561516124,23.6541046220595,23.5017561516124,23.5899578976607,1208.47947773688,0.0,1.0
2016-07-08,29.8601,29.9341,29.8001,29.9341,659,23.9428450652597,24.0021807853285,23.8947350219605,24.0021807853285,821.865816128588,0.0,1.0
2016-07-11,30.27,30.4,30.27,30.4,1233,24.271516844398,24.3757552715461,24.271516844398,24.3757552715461,1537.72466052588,0.0,1.0
2016-07-12,30.5901,30.7234,30.5901,30.64,2312,24.5281839253988,24.6350684049283,24.5281839253988,24.5681954447425,2883.3896310915,0.0,1.0
2016-07-13,30.545,30.809,30.545,30.809,781,24.4920212095189,24.703705400035,24.4920212095189,24.703705400035,974.016999084111,0.0,1.0
2016-07-14,30.9082,30.99,30.83,30.83,1515,24.7832473382895,24.8488373639873,24.7205439151897,24.7205439151897,1889.41837850503,0.0,1.0
2016-07-15,30.7931,30.98,30.75,30.98,2097,24.6909562385607,24.8408190234374,24.6563971907909,24.8408190234374,2615.2543496535,0.0,1.0
2016-07-18,30.95,30.95,30.76,30.76,907,24.8167640017879,24.8167640017879,24.6644155313407,24.6644155313407,1131.15674541522,0.0,1.0
2016-07-19,30.7761,30.8399,30.67,30.67,2441,24.677325059626,24.728482072334,24.5922504663921,24.5922504663921,3044.2707999543,0.0,1.0
2016-07-20,31.0968,31.0968,30.752,30.752,940,24.9344732410597,24.9344732410597,24.6580008589008,24.6580008589008,1172.31239326385,0.0,1.0
2016-07-21,30.905,31.24,30.905,31.05,1588,24.7806814693136,25.0492958777335,24.7806814693136,24.8969474072864,1980.45966010956,0.0,1.0
2016-07-22,31.04,31.04,30.91,30.91,1075,24.8889290667365,24.8889290667365,24.7846906395885,24.7846906395885,1340.67640719004,0.0,1.0
2016-07-25,30.8609,31.08,30.8001,31.08,1068,24.7453205874887,24.9210024289359,24.6965690769456,24.9210024289359,1331.94642128275,0.0,1.0
2016-07-26,31.138,31.239,30.89,30.89,1387,24.9675088041251,25.0484940436786,24.7686539584888,24.7686539584888,1729.78435048612,0.0,1.0
2016-07-27,31.2057,31.4,31.2057,31.4,1546,25.0217929696476,25.1775893265312,25.0217929696476,25.1775893265312,1928.07974466585,0.0,1.0
2016-07-28,31.33,31.4,31.33,31.361,2259,25.1214609426822,25.1775893265312,25.1214609426822,25.1463177983867,2817.29116636492,0.0,1.0
2016-07-29,31.35,31.5075,31.281,31.4,1721,25.1374976237819,25.2637864874421,25.0821710739879,25.1775893265312,2146.32939234796,0.0,1.0
2016-08-01,31.5699,31.5699,31.42,31.42,771,25.3138209324731,25.3138209324731,25.1936260076309,25.1936260076309,961.545590645134,0.0,1.0
2016-08-02,31.36,31.53,31.23,31.53,4705,25.1455159643318,25.2818277536792,25.0412775371837,25.2818277536792,5867.79767053871,0.0,1.0
2016-08-03,31.3741,31.38,31.3741,31.3786,490,25.156821824507,25.1615526454315,25.156821824507,25.1604300777545,611.099013509878,0.0,1.0
2016-08-04,31.578,31.7,31.5595,31.7,1675,25.3203157883185,25.4181395430267,25.3054818583013,25.4181395430267,2088.96091352866,0.0,1.0
2016-08-05,31.864,31.864,31.7977,31.7977,658,25.5496403280442,25.5496403280442,25.4964787301987,25.4964787301987,820.618675284693,0.0,1.0
2016-08-08,31.9867,32.0,31.8401,31.9999,1493,25.6480253665909,25.6586897595222,25.5304764941301,25.6586095761167,1861.98127993928,0.0,1.0
2016-08-09,32.1821,32.2499,32.0,32.0,2567,25.804703740935,25.859068089863,25.6586897595222,25.6586897595222,3201.41054628541,0.0,1.0
2016-08-10,31.789,32.02,31.7704,32.02,1227,25.4895027739204,25.6747264406219,25.4745886604976,25.6747264406219,1530.24181546249,0.0,1.0
2016-08-11,32.1359,32.14,31.96,31.96,4548,25.7676590075947,25.7709465272201,25.6266163973228,25.6266163973228,5671.99655804677,0.0,1.0
2016-08-12,32.18,32.25,32.18,32.25,938,25.8030198894195,25.8591482732685,25.8030198894195,25.8591482732685,1169.81811157605,0.0,1.0
2016-08-15,32.45,32.45,32.3883,32.45,768,26.0195150842655,26.0195150842655,25.9700419230729,26.0195150842655,957.804168113439,0.0,1.0
2016-08-16,32.3554,32.43,32.25,32.26,2781,25.9436615826639,26.0034784031658,25.8591482732685,25.8671666138183,3468.29868687953,0.0,1.0
2016-08-17,32.092,32.099,31.921,32.0149,1699,25.7324584925808,25.7380713309657,25.5953448691784,25.6706370869415,2118.89229378221,0.0,1.0
2016-08-18,32.4213,32.5,32.2,32.2,2315,25.9965024468874,26.0596067870147,25.8190565705192,25.8190565705192,2887.1310536232,0.0,1.0
2016-08-19,32.5,32.5,32.26,32.26,6144,26.0596067870147,26.0596067870147,25.8671666138183,25.8671666138183,7662.43334490753,0.0,1.0
2016-08-22,32.538,32.66,32.538,32.63,2407,26.0900764811042,26.1879002358123,26.0900764811042,26.1638452141628,3001.86801126178,0.0,1.0
2016-08-23,32.8227,32.905,32.8,32.84,2385,26.3183586365584,26.3843495792837,26.3001570035103,26.3322303657097,2974.43091269604,0.0,1.0
2016-08-24,32.85,32.88,32.72,32.88,2921,26.3402487062595,26.3643037279091,26.2360102791115,26.3643037279091,3642.89840502521,0.0,1.0
2016-08-25,32.77,32.8,32.67,32.71,2682,26.2761019818607,26.3001570035103,26.1959185763622,26.2279919385616,3344.83174333365,0.0,1.0
2016-08-26,32.646,33.0,32.537,32.72,7012,26.1766745590426,26.4605238145073,26.0892746470492,26.2360102791115,8744.95159741071,0.0,1.0
2016-08-29,32.6701,32.85,32.6701,32.7,1300,26.1959987597677,26.3402487062595,26.1959987597677,26.2199735980118,1621.28309706702,0.0,1.0
2016-08-30,32.68,32.68,32.5901,32.655,1922,26.203936916912,26.203936916912,26.1318520353689,26.1838910655374,2397.0047019714,0.0,1.0
2016-08-31,32.36,32.55,32.36,32.5,1421,25.9473500193168,26.099698489764,25.9473500193168,26.0596067870147,1772.18713917865,0.0,1.0
2016-09-01,32.641,32.694,32.5372,32.5372,1957,26.1726653887676,26.2151625936818,26.0894350138602,26.0894350138602,2440.65463150782,0.0,1.0
2016-09-02,33.0823,33.0823,32.85,32.85,2158,26.5265147572325,26.5265147572325,26.3402487062595,26.3402487062595,2691.32994113126,0.0,1.0
2016-09-06,33.0999,33.0999,33.005,33.08,2847,26.5406270366003,26.5406270366003,26.4645329847822,26.5246705389061,3550.60998257677,0.0,1.0
2016-09-07,33.26,33.3099,33.121,33.14,2719,26.6690006688034,26.7090121881471,26.5575457351605,26.5727805822052,3390.97595455787,0.0,1.0
2016-09-08,33.1331,33.27,33.1331,33.26,5614,26.5672479272258,26.6770190093532,26.5672479272258,26.6690006688034,7001.44869764173,0.0,1.0
2016-09-09,32.41,32.96,32.3504,32.96,6548,25.9874417220661,26.4284504523079,25.939652412389,26.4284504523079,8166.27824584219,0.0,1.0
2016-09-12,32.53,32.54,32.12,32.12,1846,26.0836618086643,26.0916801492141,25.7549098461204,25.7549098461204,2302.22199783517,0.0,1.0
2016-09-13,32.125,32.125,31.9775,32.11,2622,25.7589190163953,25.7589190163953,25.640648493285,25.7468915055706,3270.0032926998,0.0,1.0
2016-09-14,31.97,32.1699,31.94,32.16,2159,25.6346347378726,25.7949213654642,25.6105797162231,25.7869832083198,2692.57708197516,0.0,1.0
2016-09-15,32.2802,32.3499,31.89,31.89,3786,25.883363661729,25.9392514953615,25.5704880134738,25.5704880134738,4721.67523499673,0.0,1.0
2016-09-16,32.15,32.26,31.9854,32.26,3528,25.8412353004801,25.9296501024413,25.7089346059091,25.9296501024413,4389.3102895856,0.07766,1.0
2016-09-19,32.359,32.53,32.225,32.37,4340,26.0092234242064,26.1466682527097,25.9015181199991,26.0180649044025,5399.54837210927,0.0,1.0
2016-09-20,32.3,32.514,32.3,32.45,1429,25.9618009395181,26.133807917879,25.9618009395181,26.0823665785561,1777.86972897331,0.0,1.0
2016-09-21,32.68,32.68,32.5027,32.5027,1530,26.2672338917477,26.2672338917477,26.1247253064048,26.1247253064048,1903.52742150396,0.0,1.0
2016-09-22,33.3,33.3,32.97,32.97,5648,26.7655718664382,26.7655718664382,26.5003274605546,26.5003274605546,7026.87769715971,0.0,1.0
2016-09-23,33.07,33.15,33.07,33.15,1048,26.5807045532466,26.6450062274002,26.5807045532466,26.6450062274002,1303.85407695173,0.0,1.0
2016-09-26,32.7,32.898,32.63,32.66,3063,26.2833093102861,26.4424559538163,26.2270453454017,26.2511584732093,3810.78724971676,0.0,1.0
2016-09-27,32.6981,32.8799,32.482,32.77,2869,26.281782145525,26.4279077000391,26.1080872482176,26.3395732751705,3569.42494921233,0.0,1.0
2016-09-28,33.04,33.04,32.77,32.77,1375,26.556591425439,26.556591425439,26.3395732751705,26.3395732751705,1710.68640821434,0.0,1.0
2016-09-29,32.7281,33.132,32.69,33.09,2711,26.3058952733326,26.6305383507156,26.2752716010169,26.596779971785,3372.85152921388,0.0,1.0
2016-09-30,33.1251,33.17,33.0493,33.16,4289,26.6249923313199,26.6610816459386,26.5640664950593,26.6530439366694,5336.09745805913,0.0,1.0
2016-10-03,33.0384,33.15,33.0,33.15,5616,26.5553053919559,26.6450062274002,26.5244405883622,26.6450062274002,6987.06535893218,0.0,1.0
2016-10-04,32.9553,33.11,32.89,33.08,3111,26.4885120279288,26.6128553903234,26.436025786401,26.5887422625158,3870.50575705806,0.0,1.0
2016-10-05,33.24,33.25,32.92,32.92,1789,26.717345610823,26.7253833200922,26.4601389142086,26.4601389142086,2225.75853403306,0.0,1.0
2016-10-06,33.07,33.07,32.96,33.0,1740,26.5807045532466,26.5807045532466,26.4922897512854,26.5244405883622,2164.79589112215,0.0,1.0
2016-10-07,32.8,32.83,32.6501,32.8244,5986,26.3636864029781,26.3877995307857,26.2432011410328,26.383298413595,7447.39551968806,0.0,1.0
2016-10-10,32.675,32.8598,32.67,32.7801,8160,26.2632150371131,26.411751904408,26.2591961824785,26.3476913615324,10152.1462480211,0.0,1.0
2016-10-11,32.1438,32.79,32.075,32.69,8254,25.8362519207332,26.3556486937089,25.7809524809611,26.2752716010169,10269.0949915645,0.0,1.0
2016-10-12,32.11,32.2209,32.02,32.02,6902,25.8090844634033,25.8982226591987,25.7367450799805,25.7367450799805,8587.0237014512,0.0,1.0
2016-10-13,32.101,32.101,31.9124,32.07,15294,25.801850525061,25.801850525061,25.6502593282439,25.7769336263265,19027.809401622,0.0,1.0
2016-10-14,32.132,32.29,32.0419,32.29,3266,25.8267674237955,25.9537632302489,25.75434766328,25.9537632302489,4063.34677034768,0.0,1.0
2016-10-17,32.1299,32.22,32.0,32.156,3265,25.825079504849,25.8974992653645,25.7206696614421,25.8460579260416,4062.10263477806,0.0,1.0
2016-10-18,32.28,32.2899,32.13,32.17,4702,25.9457255209797,25.9536828531562,25.8251598819417,25.8573107190185,5849.92544830825,0.0,1.0
2016-10-19,32.3499,32.3499,32.15,32.15,1727,26.0019091087714,26.0019091087714,25.8412353004801,25.8412353004801,2148.62212871722,0.0,1.0
2016-10-20,32.08,32.15,32.08,32.13,2202,25.7849713355957,25.8412353004801,25.7849713355957,25.8251598819417,2739.58652428217,0.0,1.0
2016-10-21,31.95,32.0,31.866,31.94,3311,25.6804811150961,25.7206696614421,25.6129643572348,25.6724434058269,4119.33287098014,0.0,1.0
2016-10-24,32.0438,32.25,32.0438,32.17,2804,25.7558748280412,25.9216123931721,25.7558748280412,25.8573107190185,3488.55613718765,0.0,1.0
2016-10-25,31.7788,32.018,31.7788,32.0096,3439,25.5428755324074,25.7351375381267,25.5428755324074,25.7283858623405,4278.58222389027,0.0,1.0
2016-10-26,31.71,31.793,31.69,31.72,7870,25.4875760926353,25.5542890795696,25.4715006740969,25.4956138019045,9791.34693283409,0.0,1.0
2016-10-27,31.2378,31.54,31.2378,31.54,1652,25.1080354609436,25.3509350350589,25.1080354609436,25.3509350350589,2055.31196099643,0.0,1.0
2016-10-28,31.61,31.61,31.3609,31.42,1476,25.4071989999433,25.4071989999433,25.2069796620475,25.2544825238285,1836.34410074499,0.0,1.0
2016-10-31,31.5685,31.5685,31.52,31.52,1545,25.3738425064761,25.3738425064761,25.3348596165205,25.3348596165205,1922.18945504812,0.0,1.0
2016-11-01,31.164,31.74,31.164,31.74,5626,25.0487171665369,25.5116892204429,25.0487171665369,25.5116892204429,6999.50671462829,0.0,1.0
2016-11-02,30.88,31.25,30.866,31.25,6137,24.8204462232916,25.117841466252,24.8091934303147,25.117841466252,7635.25999069922,0.0,1.0
2016-11-03,30.8435,31.15,30.7801,31.15,2421,24.791108584459,25.03746437356,24.7401495076923,25.03746437356,3012.05221402686,0.0,1.0
2016-11-04,30.7689,31.0999,30.599,30.88,2984,24.7311472733108,24.9971954501213,24.5945865928271,24.8204462232916,3712.50053971753,0.0,1.0
2016-11-07,31.43,31.48,31.31,31.38,5931,25.2625202330977,25.3027087794437,25.1660677218673,25.2223316867517,7378.96806335946,0.0,1.0
2016-11-08,31.4859,31.5373,31.41,31.41,1508,25.3074510279125,25.3487648535562,25.2464448145593,25.2464448145593,1876.15643897253,0.0,1.0
2016-11-09,31.59,31.65,30.73,30.73,2506,25.3911235814049,25.4393498370201,24.6998805842536,24.6998805842536,3117.80373744374,0.0,1.0
2016-11-10,31.7324,31.8125,30.0711,31.49,6440,25.5055805613983,25.5699626126446,24.170275920506,25.3107464887129,8012.23306829117,0.0,1.0
2016-11-11,31.6622,31.8999,31.5701,31.5701,2977,25.4491558423285,25.6402121916574,25.3751285399592,25.3751285399592,3703.79159073025,0.0,1.0
2016-11-14,31.92,31.9899,31.73,31.73,1608,25.6563679872885,25.7125515750802,25.5036515111737,25.5036515111737,2000.56999593357,0.0,1.0
2016-11-15,32.26,32.26,31.68,31.87,4762,25.9296501024413,25.9296501024413,25.4634629648277,25.6161794409425,5924.57358248488,0.0,1.0
2016-11-16,31.9489,32.15,31.8978,31.97,8995,25.6795969670765,25.8412353004801,25.6385242727109,25.6965565336345,11190.9994486458,0.0,1.0
2016-11-17,32.28,32.32,32.02,32.02,6004,25.9457255209797,25.9778763580565,25.7367450799805,25.7367450799805,7469.78995994103,0.0,1.0
2016-11-18,32.09,32.1852,31.9789,32.1852,2052,25.7930090448649,25.8695280371077,25.7037100948841,25.8695280371077,2552.96618884061,0.0,1.0
2016-11-21,32.1425,32.26,32.09,32.09,1757,25.8352070185282,25.9296501024413,25.7930090448649,25.7930090448649,2185.94619580553,0.0,1.0
2016-11-22,32.4499,32.4499,32.12,32.17,7219,26.0822862014634,26.0822862014634,25.8171221726725,25.8573107190185,8981.41467701771,0.0,1.0
2016-11-23,32.2934,32.3459,32.14,32.14,3090,25.9564960514004,25.9986940250637,25.8331975912109,25.8331975912109,3844.37891009624,0.0,1.0
2016-11-25,32.76,32.7699,32.49,32.49,1602,26.3315355659013,26.3394928980779,26.1145174156329,26.1145174156329,1993.10518251591,0.0,1.0
2016-11-28,32.45,32.739,32.45,32.5,18508,26.0823665785561,26.314656376436,26.0823665785561,26.1225551249021,23026.4611223499,0.0,1.0
2016-11-29,32.4635,32.59,32.4,32.4,2122,26.0932174860695,26.1948945083249,26.0421780322101,26.0421780322101,2640.05567871334,0.0,1.0
2016-11-30,32.46,32.5839,32.46,32.5839,2747,26.0904042878253,26.1899915056707,26.0904042878253,26.1899915056707,3417.64040971986,0.0,1.0
2016-12-01,32.38,32.65,32.38,32.58,2236,26.0261026136717,26.2431207639401,26.0261026136717,26.1868567990557,2781.88713364893,0.0,1.0
2016-12-02,32.5032,32.5599,32.4,32.5599,1895,26.1251271918683,26.1707010034246,26.0421780322101,26.1707010034246,2357.63690441176,0.0,1.0
2016-12-05,32.7716,32.872,32.73,32.73,2488,26.3408593086536,26.4215579097164,26.3074224380937,26.3074224380937,3095.40929719076,0.0,1.0
2016-12-06,33.13,33.13,32.6689,32.85,2938,26.6289308088618,26.6289308088618,26.2583120344589,26.4038749493242,3655.27030351544,0.0,1.0
2016-12-07,33.5,33.5,33.1442,33.3,2682,26.9263260518222,26.9263260518222,26.640344356024,26.7655718664382,3336.77159769518,0.0,1.0
2016-12-08,33.44,33.5706,33.3,33.3,2199,26.878099796207,26.9830722792627,26.7655718664382,26.7655718664382,2735.85411757334,0.0,1.0
2016-12-09,33.4658,33.4787,33.27,33.27,1404,26.8988370861215,26.9092057310788,26.7414587386306,26.7414587386306,1746.76633973305,0.0,1.0
2016-12-12,33.3887,33.4177,33.2337,33.33,5895,26.836866347656,26.8601757045367,26.7122818539834,26.7896849942458,7334.17918285349,0.0,1.0
2016-12-13,33.33,33.4978,33.2801,33.35,7349,26.7896849942458,26.924557755783,26.7495768249925,26.8057604127842,9143.15230106705,0.0,1.0
2016-12-14,32.8793,33.3799,32.8793,33.23,2907,26.4274254374829,26.8297931634991,26.4274254374829,26.7093079015538,3616.70210085752,0.0,1.0
2016-12-15,32.8593,33.07,32.85,32.85,1731,26.4113500189445,26.5807045532466,26.4038749493242,26.4038749493242,2153.59867099566,0.0,1.0
2016-12-16,32.71,33.03,32.71,32.93,6169,26.4084001796427,26.6667520004157,26.4084001796427,26.5860170564242,7641.05317351072,0.14563,1.0
2016-12-19,32.72,32.94,32.72,32.7484,2996,26.4164736740419,26.5940905508233,26.4164736740419,26.4394023981355,3710.90862503454,0.0,1.0
2016-12-20,32.8351,32.8843,32.79,32.79,1940,26.5093995945762,26.54912118702,26.472988134836,26.472988134836,2402.92481060314,0.0,1.0
2016-12-21,32.8238,33.03,32.82,32.82,2795,26.5002765459051,26.6667520004157,26.4972086180334,26.4972086180334,3461.94579671948,0.0,1.0
2016-12-22,32.75,33.06,32.74,32.8,13053,26.4406941572393,26.6909724836132,26.4326206628402,26.4810616292351,16167.7203880427,0.0,1.0
2016-12-23,32.7537,32.93,32.7388,32.79,3350,26.443681350167,26.5860170564242,26.4316518435123,26.472988134836,4149.3804719178,0.0,1.0
2016-12-27,32.9277,32.975,32.91,32.96,1839,26.5841601527124,26.6223477812204,26.5698700676258,26.6102375396216,2277.82408592741,0.0,1.0
2016-12-28,32.6589,32.85,32.6086,32.85,2502,26.367144623263,26.5214291012309,26.3265349464353,26.5214291012309,3099.02983305622,0.0,1.0
2016-12-29,32.61,32.7811,32.5865,32.735,4613,26.3276652356511,26.4658027248207,26.3086925238131,26.4285839156406,5713.75884088264,0.0,1.0
2016-12-30,32.6925,32.91,32.6925,32.83,3395,26.3942715644442,26.5698700676258,26.3942715644442,26.5052821124326,4205.1184185555,0.0,1.0
2017-01-03,32.9216,32.9672,32.8042,32.93,5236,26.5792353211289,26.616050455589,26.4844524968828,26.5860170564242,6485.4197465557,0.0,1.0
2017-01-04,33.3699,33.3699,33.0,33.0,1556,26.9411700750431,26.9411700750431,26.6425315172183,26.6425315172183,1927.29433262809,0.0,1.0
2017-01-05,33.329,33.51,33.27,33.31,2553,26.9081494829505,27.0542797315753,26.8605158659955,26.8928098435921,3162.19950591229,0.0,1.0
2017-01-06,33.3696,33.5,33.12,33.12,6828,26.9409278702111,27.0462062371761,26.7394134500081,26.7394134500081,8457.30443649395,0.0,1.0
2017-01-09,33.29,33.3899,33.26,33.37,2322,26.8766628547938,26.9573170638414,26.8524423715963,26.9412508099871,2876.07804650541,0.0,1.0
2017-01-10,33.4825,33.539,33.3261,33.3667,2083,27.0320776219776,27.0776928653328,26.9058081695748,26.9385865568354,2580.0476188074,0.0,1.0
2017-01-11,33.71,33.7199,33.2913,33.2913,2387,27.2157496195584,27.2237423790136,26.8777124090657,26.8777124090657,2956.58841387098,0.0,1.0
2017-01-12,33.51,33.57,33.31,33.57,7154,27.0542797315753,27.1027206979702,26.8928098435921,27.1027206979702,8861.09489435818,0.0,1.0
2017-01-13,33.745,33.8,33.53,33.53,1361,27.2440068499555,27.2884110691508,27.0704267203736,27.0704267203736,1685.76323053138,0.0,1.0
2017-01-17,33.54,33.768,33.5002,33.69,5457,27.0785002147727,27.2625758870735,27.0463677070641,27.1996026307601,6759.15499559865,0.0,1.0
2017-01-18,33.3687,33.52,33.33,33.39,3130,26.9402012557152,27.0623532259744,26.9089568323904,26.9573977987854,3876.88384391126,0.0,1.0
2017-01-19,33.25,33.43,33.2163,33.43,3200,26.8443688771972,26.989691776382,26.817161201072,26.989691776382,3963.58731645879,0.0,1.0
2017-01-20,33.39,33.5,33.2843,33.39,5900,26.9573977987854,27.0462062371761,26.8720609629863,26.9573977987854,7307.8641147209,0.0,1.0
2017-01-23,33.46,33.49,33.2441,33.48,2971,27.0139122595795,27.038132742777,26.8396055155017,27.0300592483778,3679.94309912471,0.0,1.0
2017-01-24,33.85,33.85,33.54,33.57,7600,27.3287785411466,27.3287785411466,27.0785002147727,27.1027206979702,9413.51987658964,0.0,1.0
2017-01-25,34.2118,34.26,34.08,34.1,5755,27.6208775685081,27.6597918115121,27.5144689123272,27.5306159011255,7128.26406444387,0.0,1.0
2017-01-26,34.0001,34.1949,34.0001,34.1949,3209,27.449961692078,27.6072333629735,27.449961692078,27.6072333629735,3974.73490578633,0.0,1.0
2017-01-27,34.12,34.1875,34.01,34.13,5899,27.5467628899239,27.6012589771182,27.4579544515331,27.554836384323,7306.6254936845,0.0,1.0
2017-01-30,33.6871,33.85,33.551,33.85,4458,27.1972613173843,27.3287785411466,27.0873810586118,27.3287785411466,5521.77258024167,0.0,1.0
2017-01-31,33.89,34.0,33.6206,33.8,6194,27.3610725187432,27.449880957134,27.14357257963,27.2884110691508,7672.01869942057,0.0,1.0
2017-02-01,33.96,34.16,33.89,34.08,4254,27.4175869795373,27.5790568675205,27.3610725187432,27.5144689123272,5269.09388881742,0.0,1.0
2017-02-02,34.0339,34.15,34.0238,34.15,3167,27.4772501031471,27.5709833731213,27.469095873804,27.5709833731213,3922.71282225782,0.0,1.0
2017-02-03,34.33,34.33,34.1539,34.2632,4578,27.7163062723061,27.7163062723061,27.574132035937,27.6623753297198,5670.40710460887,0.0,1.0
2017-02-06,33.9957,34.14,33.9,34.14,4314,27.4464093545423,27.5629098787222,27.3691460131424,27.5629098787222,5343.41115100102,0.0,1.0
2017-02-07,34.05,34.09,33.8534,34.09,3574,27.4902484291297,27.5225424067264,27.3315235292423,27.5225424067264,4426.83158406992,0.0,1.0
2017-02-08,33.85,33.95,33.71,33.84,25316,27.3287785411466,27.4095134851382,27.2157496195584,27.3207050467475,31356.9301573347,0.0,1.0
2017-02-09,34.1,34.21,33.77,33.77,4245,27.5306159011255,27.6194243395163,27.2641905859534,27.2641905859534,5257.94629948988,0.0,1.0
2017-02-10,34.26,34.26,33.995,34.1,4925,27.6597918115121,27.6597918115121,27.4458442099344,27.5306159011255,6100.20860423735,0.0,1.0
2017-02-13,34.345,34.5,34.16,34.16,4325,27.7284165139049,27.8535556770918,27.5790568675205,27.5790568675205,5357.03598240134,0.0,1.0
2017-02-14,34.19,34.33,34.0923,34.33,7008,27.6032773507179,27.7163062723061,27.5243993104382,27.7163062723061,8680.25622304478,0.0,1.0
2017-02-15,34.4191,34.42,34.2,34.2,5489,27.7882411074026,27.7889677218986,27.6113508451171,27.6113508451171,6798.79086876324,0.0,1.0
2017-02-16,34.45,34.58,34.3,34.58,4686,27.813188205096,27.9181436322851,27.6920857891087,27.9181436322851,5804.17817653936,0.0,1.0
2017-02-17,34.54,34.54,34.1201,34.3,11461,27.8858496546884,27.8858496546884,27.5468436248678,27.6920857891087,14195.8356981045,0.0,1.0
2017-02-21,34.7454,34.82,34.4,34.58,3443,28.0516792296471,28.1119074978648,27.7728207331003,27.9181436322851,4264.57222830239,0.0,1.0
2017-02-22,34.61,34.7099,34.5735,34.59,6028,27.9423641154825,28.0230183245301,27.9128958609256,27.9262171266842,7466.40760737927,0.0,1.0
2017-02-23,34.8,34.84,34.7,34.83,68029,28.0957605090665,28.1280544866632,28.015025565075,28.119980992264,84262.1504848049,0.0,1.0
2017-02-24,34.69,34.69,34.48,34.48,6892,28.0069520706758,28.0069520706758,27.8374086882935,27.8374086882935,8536.57618282313,0.0,1.0
2017-02-27,34.94,34.95,34.69,34.7,13943,28.2087894306547,28.2168629250539,28.0069520706758,28.015025565075,17270.0931104328,0.0,1.0
2017-02-28,34.64,34.8199,34.544,34.73,10657,27.96658459868,28.1118267629209,27.8890790524481,28.0392460482724,13199.9843848442,0.0,1.0
2017-03-01,35.25,35.2729,35.0,35.0,7932,28.4590677570286,28.4775560592027,28.2572303970497,28.2572303970497,9824.74206067224,0.0,1.0
2017-03-02,34.89,35.14,34.85,35.14,8111,28.1684219586589,28.3702593186379,28.1361279810623,28.3702593186379,10046.4552261867,0.0,1.0
2017-03-03,34.86,34.88,34.68,34.88,4656,28.1442014754615,28.1603484642598,27.9988785762766,28.1603484642598,5767.01954544754,0.0,1.0
2017-03-06,34.68,34.68,34.49,34.61,4047,27.9988785762766,27.9988785762766,27.8454821826927,27.9423641154825,5012.69933428399,0.0,1.0
2017-03-07,34.58,34.6791,34.5455,34.62,7513,27.9181436322851,27.9981519617807,27.890290076608,27.9504376098817,9305.75984642341,0.0,1.0
2017-03-08,34.51,34.66,34.51,34.5712,3116,27.861629171491,27.9827315874783,27.861629171491,27.9110389572138,3859.54314940175,0.0,1.0
2017-03-09,34.496,34.6,34.3976,34.6,24081,27.8503262793322,27.9342906210834,27.7708830944445,27.9342906210834,29827.2331773888,0.0,1.0
2017-03-10,34.78,34.78,34.4501,34.5779,13851,28.0796135202682,28.0796135202682,27.81326894004,27.9164481984613,17156.1399750846,0.0,1.0
2017-03-13,34.79,34.82,34.6893,34.79,2776,28.0876870146674,28.1119074978648,28.0063869260679,28.0876870146674,3438.411997028,0.0,1.0
2017-03-14,34.69,34.69,34.55,34.66,3619,28.0069520706758,28.0069520706758,27.8939231490876,27.9827315874783,4482.56953070762,0.0,1.0
2017-03-15,35.149,35.2053,34.9211,34.95,3466,28.3775254635971,28.4229792370644,28.1935305262403,28.2168629250539,4293.06051213943,0.0,1.0
2017-03-16,35.134,35.41,35.125,35.3,9595,28.3654152219984,28.5882436674151,28.3581490770391,28.4994352290244,11884.5688441944,0.0,1.0
2017-03-17,35.37,35.4,35.1913,35.25,4411,28.5559496898185,28.580170173016,28.4116763449055,28.4590677570286,5463.55739153117,0.0,1.0
2017-03-20,35.23,35.3682,35.1,35.1,4931,28.4429207682303,28.5544964608266,28.3379653410412,28.3379653410412,6107.64033045572,0.0,1.0
2017-03-21,34.78,35.22,34.77,35.22,6755,28.0796135202682,28.4348472738311,28.0715400258691,28.4348472738311,8366.88510083724,0.0,1.0
2017-03-22,34.7486,34.7651,34.5656,34.6058,9264,28.0542627478549,28.0675840136135,27.9065178003503,27.9389732478349,11474.5852811482,0.0,1.0
2017-03-23,34.9,35.0999,34.66,34.66,7060,28.1764954530581,28.3378846060973,27.9827315874783,27.9827315874783,8744.66451693722,0.0,1.0
2017-03-24,35.04,35.2245,34.881,35.2178,2396,28.2895243746463,28.4384803463107,28.1611558136997,28.4330711050633,2967.73600319852,0.0,1.0
2017-03-27,35.23,35.23,34.8132,34.86,10700,28.4429207682303,28.4429207682303,28.1064175216734,28.1442014754615,13253.2450894091,0.0,1.0
2017-03-28,35.2442,35.4143,35.1175,35.24,2638,28.4543851302771,28.5917152700067,28.3520939562398,28.4509942626294,3267.48229400572,0.0,1.0
2017-03-29,35.335,35.335,35.0701,35.12,2889,28.5276924594214,28.5276924594214,28.3138255927878,28.3541123298396,3578.37617414046,0.0,1.0
2017-03-30,35.55,35.59,35.41,35.41,5307,28.7012725890033,28.7335665665999,28.5882436674151,28.5882436674151,6573.36184013964,0.0,1.0
2017-03-31,35.5514,35.71,35.43,35.43,3441,28.7024028782192,28.8304484993898,28.6043906562134,28.6043906562134,4262.0949862296,0.0,1.0
2017-04-03,35.1452,35.4107,35.01,35.333,3802,28.3744575357254,28.5888088120231,28.2653038914488,28.5260777605416,4709.23718036761,0.0,1.0
2017-04-04,35.1799,35.31,35.09,35.31,5669,28.4024725612905,28.5075087234235,28.3298918466421,28.5075087234235,7021.74265531404,0.0,1.0
2017-04-05,35.01,35.25,34.96,35.25,5367,28.2653038914488,28.4590677570286,28.224936419453,28.4590677570286,6647.67910232324,0.0,1.0
2017-04-06,35.25,35.25,35.12,35.24,578,28.4590677570286,28.4590677570286,28.3541123298396,28.4509942626294,715.92295903537,0.0,1.0
2017-04-07,35.24,35.25,35.1482,35.23,13621,28.4509942626294,28.4590677570286,28.3768795840452,28.4429207682303,16871.2571367142,0.0,1.0
2017-04-10,35.2829,35.3,35.2,35.29,4255,28.4856295536018,28.4994352290244,28.4187002850328,28.4913617346252,5270.33250985381,0.0,1.0
2017-04-11,35.395,35.45,35.113,35.45,3176,28.5761334258164,28.6205376450117,28.3484608837601,28.6205376450117,3933.86041158535,0.0,1.0
2017-04-12,35.3,35.48,35.17,35.48,7009,28.4994352290244,28.6447581282092,28.3944798018353,28.6447581282092,8681.49484408115,0.0,1.0
2017-04-13,35.0014,35.29,34.9682,35.16,12937,28.2583606862656,28.4913617346252,28.2315566848604,28.3864063074362,16024.040347821,0.0,1.0
2017-04-17,35.38,35.38,34.9935,35.01,12912,28.5640231842176,28.5640231842176,28.2519826256902,28.2653038914488,15993.0748219113,0.0,1.0
2017-04-18,35.3393,35.39,35.1662,35.3,7760,28.5311640620131,28.5720966786168,28.3914118739637,28.4994352290244,9611.69924241257,0.0,1.0
2017-04-19,35.56,35.628,35.4,35.5898,27644,28.7093460834025,28.7642458453167,28.580170173016,28.733405096712,34240.4399300584,0.0,1.0
2017-04-20,35.7741,35.8,35.42,35.42,5668,28.8821995984884,28.9031099489822,28.5963171618143,28.5963171618143,7020.50403427765,0.0,1.0
2017-04-21,35.81,35.87,35.5591,35.87,14776,28.9111834433814,28.9596244097763,28.7086194689065,28.9596244097763,18301.8644337485,0.0,1.0
2017-04-24,36.75,36.75,36.31,36.31,6263,29.6700919169022,29.6700919169022,29.3148581633392,29.3148581633392,7757.48355093169,0.0,1.0
2017-04-25,36.87,37.07,36.72,36.72,4006,29.766973849692,29.9284437376752,29.6458714337047,29.6458714337047,4961.91587179186,0.0,1.0
2017-04-26,36.98,37.11,36.92,36.92,6086,29.8557822880828,29.9607377152718,29.8073413216878,29.8073413216878,7538.24762749006,0.0,1.0
2017-04-27,37.05,37.31,36.9901,37.0,4166,29.9122967488769,30.122207603255,29.8639365174259,29.8719292768811,5160.09523761479,0.0,1.0
2017-04-28,37.2,37.33,37.0621,37.1563,11307,30.0333991648642,30.1383545920533,29.9220656770998,29.9981179943399,14005.0880584999,0.0,1.0
2017-05-01,37.33,37.33,37.1627,37.1627,5367,30.1383545920533,30.1383545920533,30.0032850307554,30.0032850307554,6647.67910232323,0.0,1.0
2017-05-02,37.27,37.3799,37.18,37.32,2627,30.0899136256583,30.1786413291051,30.0172521760659,30.1302810976541,3253.85746260539,0.0,1.0
2017-05-03,37.158,37.32,37.158,37.19,4359,29.9994904883878,30.1302810976541,29.9994904883878,30.0253256704651,5399.14909763871,0.0,1.0
2017-05-04,37.38,37.489,37.2,37.2,4434,30.1787220640491,30.2667231529999,30.0333991648642,30.0333991648642,5492.04567536821,0.0,1.0
2017-05-05,37.8145,37.91,37.38,37.53,25303,30.5295153956924,30.6066172672044,30.1787220640491,30.2998244800364,31340.8280838616,0.0,1.0
2017-05-08,37.71,37.8,37.545,37.63,4307,30.4451473792212,30.5178088288136,30.3119347216351,30.380559424028,5334.74080374626,0.0,1.0
2017-05-09,37.6044,37.8399,37.6044,37.71,5367,30.3598912783661,30.5500220714663,30.3598912783661,30.4451473792212,6647.67910232324,0.0,1.0
2017-05-10,37.78,37.78,37.5573,37.67,11268,30.5016618400153,30.5016618400153,30.3218651197461,30.4128534016246,13956.7818380805,0.0,1.0
2017-05-11,37.6468,37.8899,37.5829,37.67,3921,30.3941228946186,30.5903895434621,30.3425332654079,30.4128534016246,4856.63308369841,0.0,1.0
2017-05-12,37.56,37.65,37.5207,37.65,6964,30.3240449632339,30.3967064128263,30.2923161302452,30.3967064128263,8625.75689744345,0.0,1.0
2017-05-15,37.88,37.9693,37.68,37.68,6678,30.5823967840069,30.6544930889914,30.4209268960238,30.4209268960238,8271.51128103495,0.0,1.0
2017-05-16,38.11,38.13,38.01,38.0521,7101,30.7680871551875,30.7842341439858,30.6873522111959,30.7213416226164,8795.44797942935,0.0,1.0
2017-05-17,37.281,37.87,37.281,37.87,16819,30.0987944694974,30.5743232896077,30.0987944694974,30.5743232896077,20832.3672111001,0.0,1.0
2017-05-18,37.4,37.48,36.97,36.97,4857,30.1948690528474,30.2594570080406,29.8477087936836,29.8477087936836,6015.98237376261,0.0,1.0
2017-05-19,38.08,38.2426,37.64,37.64,11885,30.74386667199,30.8751416909203,30.3886329184271,30.3886329184271,14721.0110175353,0.0,1.0
2017-05-22,38.39,38.39,38.1,38.1,5934,30.9941449983639,30.9941449983639,30.7600136607884,30.7600136607884,7349.97722995828,0.0,1.0
2017-05-23,38.56,38.56,38.32,38.44,7036,31.1313944031496,31.1313944031496,30.9376305375698,31.0345124703597,8714.93761206377,0.0,1.0
2017-05-24,38.5,38.535,38.3586,38.42,26974,31.0829534367546,31.1112106671517,30.9687942259506,31.0183654815614,33410.5638356749,0.0,1.0
2017-05-25,38.62,38.69,38.5,38.58,7793,31.1798353695445,31.2363498303386,31.0829534367546,31.1475413919479,9652.57373661357,0.0,1.0
2017-05-26,38.4,39.04,38.4,39.04,9380,31.0022184927631,31.5189221343091,31.0022184927631,31.5189221343091,11618.2653213698,0.0,1.0
2017-05-30,38.4,38.65,38.265,38.38,10647,31.0022184927631,31.204055852742,30.8932263183744,30.9860715039648,13187.5981744802,0.0,1.0
2017-05-31,38.53,38.69,38.4117,38.69,8835,31.1071739199521,31.2363498303386,31.0116644812101,31.2363498303386,10943.2168565355,0.0,1.0
2017-06-01,38.97,39.0399,38.708,38.71,9271,31.462407673515,31.5188413993651,31.2508821202571,31.2524968191369,11483.255628403,0.0,1.0
2017-06-02,39.45,39.5,39.2,39.2,7026,31.8499354046746,31.8903028766703,31.6480980446956,31.6480980446956,8702.55140169983,0.0,1.0
2017-06-05,39.07,39.3792,39.07,39.32,11453,31.5431426175066,31.7927750643285,31.5431426175066,31.7449799774855,14185.9267298133,0.0,1.0
2017-06-06,39.15,39.285,39.067,39.07,12362,31.6077305726998,31.7167227470885,31.5407205691868,31.5431426175066,15311.8332518949,0.0,1.0
2017-06-07,39.22,39.31,39.03,39.19,8158,31.6642450334939,31.7369064830864,31.51084863991,31.6400245502965,10104.6704148972,0.0,1.0
2017-06-08,39.36,39.3699,39.0348,39.08,13213,31.7772739550821,31.7852667145373,31.5147239172216,31.5512161119057,16365.8997538657,0.0,1.0
2017-06-09,39.25,39.6099,39.0395,39.36,10097,31.6884655166914,31.9790305801171,31.5185184595892,31.7772739550821,12506.3566044639,0.0,1.0
2017-06-12,38.98,39.01,38.75,39.01,10115,31.4704811679142,31.4947016511116,31.2847907967336,31.4947016511116,12528.651783119,0.0,1.0
2017-06-13,39.24,39.27,39.13,39.16,16108,31.6803920222923,31.7046125054897,31.5915835839015,31.615804067099,19951.7076542244,0.0,1.0
2017-06-14,39.1,39.47,38.96,39.4,9217,31.5673631007041,31.8660823934729,31.4543341791159,31.8095679326788,11416.3700924377,0.0,1.0
2017-06-15,38.6422,38.68,38.43,38.62,5371,31.1977585271107,31.2282763359395,31.0264389759605,31.1798353695445,6652.6335864688,0.0,1.0
2017-06-16,38.55,38.55,38.3812,38.53,4247,31.3941785723477,31.3941785723477,31.2567119746042,31.3778910607668,5215.03850220843,0.33549,1.0
2017-06-19,38.7599,38.7599,38.4728,38.58,7498,31.5651160063902,31.5651160063902,31.3313087776451,31.4186098397192,9207.05408277813,0.0,1.0
2017-06-20,38.24,38.6,38.24,38.6,8316,31.1417221428425,31.4348973513002,31.1417221428425,31.4348973513002,10211.504634887,0.0,1.0
2017-06-21,38.13,38.429,38.13,38.36,7866,31.0521408291471,31.2956391272828,31.0521408291471,31.2394472123284,9658.9340377611,0.0,1.0
2017-06-22,38.3575,38.4326,38.22,38.22,3074,31.2374112733808,31.2985708793674,31.1254346312615,31.1254346312615,3774.67114570018,0.0,1.0
2017-06-23,38.6191,38.6199,38.39,38.39,4769,31.45045192486,31.4511034253233,31.2638784796999,31.2638784796999,5856.0203948745,0.0,1.0
2017-06-26,38.6,38.737,38.5614,38.67,7798,31.4348973513002,31.54646680563,31.4034624539489,31.4919036418337,9575.43448086208,0.0,1.0
2017-06-27,38.3622,38.6205,38.3074,38.56,8819,31.2412388386023,31.4515920506707,31.1966110568704,31.4023223281382,10829.1557690078,0.0,1.0
2017-06-28,38.6716,38.73,38.23,38.43,5457,31.4932066427601,31.5407661765766,31.133578387052,31.2964535028618,6700.83944114701,0.0,1.0
2017-06-29,38.305,38.58,38.08,38.58,3673,31.1946565554807,31.4186098397192,31.0114220501946,31.4186098397192,4510.2040072078,0.0,1.0
2017-06-30,38.54,38.635,38.43,38.46,6032,31.3860348165573,31.4634004965669,31.2964535028618,31.3208847702333,7406.9018708079,0.0,1.0
2017-07-03,38.62,38.92,38.55,38.92,4033,31.4511848628812,31.695497536596,31.3941785723477,31.695497536596,4952.26048490853,0.0,1.0
2017-07-05,38.6,38.63,38.44,38.46,7845,31.4348973513002,31.4593286186717,31.3045972586523,31.3208847702333,9633.14740989523,0.0,1.0
2017-07-06,38.2682,38.56,38.2285,38.48,7648,31.1646875341717,31.4023223281382,31.1323568236834,31.3371722818143,9391.2442818201,0.0,1.0
2017-07-07,38.5926,38.65,38.33,38.33,3441,31.4288709720152,31.4756161302527,31.2150159449569,31.2150159449569,4225.32316602288,0.0,1.0
2017-07-10,38.69,38.75,38.59,38.59,6265,31.5081911534146,31.5570536881576,31.4267535955097,31.4267535955097,7693.01064665311,0.0,1.0
2017-07-11,38.87,38.87,38.45,38.51,9095,31.6547787576435,31.6547787576435,31.3127410144428,31.3616035491858,11168.065735245,0.0,1.0
2017-07-12,39.3035,39.3599,39.02,39.02,7541,32.0078105711613,32.0537413538197,31.7769350945009,31.7769350945009,9259.85527317017,0.0,1.0
2017-07-13,39.48,39.48,39.2,39.34,36613,32.1515478608635,32.1515478608635,31.9235226987297,32.0375352797966,44958.3717168253,0.0,1.0
2017-07-14,39.73,39.7799,39.448,39.5,6159,32.3551417556258,32.3957790970204,32.125487842334,32.1678353724445,7562.84957266345,0.0,1.0
2017-07-17,39.66,39.79,39.6191,39.65,16410,32.2981354650924,32.4040042903688,32.2648275039093,32.2899917093019,20150.4077751919,0.0,1.0
2017-07-18,39.67,39.81,39.62,39.62,5888,32.3062792208829,32.4202918019498,32.2655604419304,32.2655604419304,7230.07927972761,0.0,1.0
2017-07-19,40.05,40.06,39.74,39.74,4506,32.6157419409216,32.6238856967121,32.3632855114163,32.3632855114163,5533.07357922089,0.0,1.0
2017-07-20,40.0027,40.12,39.86,40.12,4011,32.5772219760326,32.672748231455,32.4610105809022,32.672748231455,4925.24592238237,0.0,1.0
2017-07-21,39.788,39.84,39.5678,39.81,5970,32.4023755392107,32.4447230693212,32.223050036704,32.4202918019498,7330.76992187055,0.0,1.0
2017-07-24,39.7,39.73,39.6,39.6,7997,32.3307104882544,32.3551417556258,32.2492729303494,32.2492729303494,9819.79347825775,0.0,1.0
2017-07-25,39.8,39.95,39.75,39.88,6748,32.4121480461593,32.5343043830167,32.3714292672068,32.4772980924832,8286.10308756826,0.0,1.0
2017-07-26,39.7756,39.8864,39.6,39.76,9318,32.3922772820305,32.4825100961891,32.2492729303494,32.3795730229973,11441.8951644874,0.0,1.0
2017-07-27,39.32,39.5727,39.29,39.53,5382,32.0212477682157,32.2270404770414,31.9968165008442,32.192266639816,6608.74434162601,0.0,1.0
2017-07-28,39.37,39.37,39.26,39.3,4292,32.0619665471681,32.0619665471681,31.9723852334727,32.0049602566347,5270.29556192101,0.0,1.0
2017-07-31,39.39,39.64,39.22,39.64,7192,32.0782540587491,32.2818479535114,31.9398102103107,32.2818479535114,8831.3060767325,0.0,1.0
2017-08-01,39.61,39.67,39.52,39.63,20246,32.2574166861399,32.3062792208829,32.1841228840255,32.2737041977209,24860.7651320254,0.0,1.0
2017-08-02,39.37,39.56,39.29,39.48,4311,32.0619665471681,32.2166979071875,31.9968165008442,32.1515478608635,5293.62632046633,0.0,1.0
2017-08-03,39.28,39.34,39.22,39.26,5921,31.9886727450537,32.0375352797966,31.9398102103107,31.9723852334727,7270.60112351684,0.0,1.0
2017-08-04,39.41,39.48,39.26,39.3,2786,32.0945415703301,32.1515478608635,31.9723852334727,32.0049602566347,3421.02596353959,0.0,1.0
2017-08-07,39.4236,39.4394,39.27,39.27,5623,32.1056170782051,32.1184842123541,31.9805289892632,31.9805289892632,6904.67659475347,0.0,1.0
2017-08-08,39.2512,39.56,39.2278,39.36,28850,31.9652187283771,32.2166979071875,31.9461623398273,32.0538227913776,35425.9149490729,0.0,1.0
2017-08-09,39.0764,39.15,38.85,39.06,4480,31.8228658771593,31.8828039197773,31.6384912460625,31.8095101176629,5501.14727805361,0.0,1.0
2017-08-10,38.34,38.9,38.3225,38.9,8769,31.2231597007474,31.679210025015,31.208908128114,31.679210025015,10767.7590359938,0.0,1.0
2017-08-11,38.6,38.6,38.37,38.4714,4863,31.4348973513002,31.4348973513002,31.2475909681189,31.3301686518345,5971.44625294079,0.0,1.0
2017-08-14,38.99,39.04,38.67,38.67,10517,31.7525038271294,31.7932226060819,31.4919036418337,31.4919036418337,12914.1888221629,0.0,1.0
2017-08-15,38.96,39.02,38.864,38.8747,5304,31.7280725597579,31.7769350945009,31.6498925041692,31.658606322865,6512.9654381242,0.0,1.0
2017-08-16,38.99,39.15,38.99,39.15,7020,31.7525038271294,31.8828039197773,31.7525038271294,31.8828039197773,8620.10131516437,0.0,1.0
2017-08-17,38.35,39.0017,38.35,39.0017,3868,31.2313034565379,31.7620320214043,31.2313034565379,31.7620320214043,4749.65126596236,0.0,1.0
2017-08-18,38.6,38.76,38.37,38.37,2755,31.4348973513002,31.5651974439481,31.2475909681189,31.2475909681189,3382.95998907092,0.0,1.0
2017-08-21,38.58,38.64,38.58,38.59,3467,31.4186098397192,31.4674723744622,31.4186098397192,31.4267535955097,4257.24946719016,0.0,1.0
2017-08-22,39.04,39.04,38.7111,38.95,3026,31.7932226060819,31.7932226060819,31.5253744781326,31.7199288039674,3715.73028200675,0.0,1.0
2017-08-23,38.92,38.97,38.75,38.78,10599,31.695497536596,31.7362163155484,31.5570536881576,31.5814849555291,13014.8794643059,0.0,1.0
2017-08-24,38.9,39.0,38.69,39.0,4952,31.679210025015,31.7606475829199,31.5081911534146,31.7606475829199,6080.73243770569,0.0,1.0
2017-08-25,39.12,39.1374,39.0514,39.06,2480,31.8583726524058,31.8725427874813,31.802506487683,31.8095101176629,3045.27795749397,0.0,1.0
2017-08-28,39.11,39.1206,39.0,39.09,5706,31.8502288966153,31.8588612777532,31.7606475829199,31.8339413850343,7006.59517155669,0.0,1.0
2017-08-29,38.9835,38.9993,38.79,38.88,3788,31.7472103858656,31.7600775200146,31.5896287113196,31.662922513434,4651.41649313998,0.0,1.0
2017-08-30,39.1576,39.21,38.99,38.99,4541,31.8889931741781,31.9316664545202,31.7525038271294,31.7525038271294,5576.05129233068,0.0,1.0
2017-08-31,39.75,39.75,39.32,39.32,11271,32.3714292672068,32.3714292672068,32.0212477682157,32.0212477682157,13840.0515560139,0.0,1.0
2017-09-01,39.78,39.85,39.67,39.75,34137,32.3958605345783,32.4528668251117,32.3062792208829,32.3714292672068,41918.0054979724,0.0,1.0
2017-09-05,39.64,39.87,39.54,39.75,5006,32.2818479535114,32.4691543366927,32.2004103956065,32.3714292672068,6147.04090936081,0.0,1.0
2017-09-06,39.76,39.875,39.69,39.73,8520,32.3795730229973,32.473226214588,32.3225667324639,32.3551417556258,10462.0033055841,0.0,1.0
2017-09-07,39.87,39.93,39.6601,39.93,8183,32.4691543366927,32.5180168714357,32.2982169026503,32.5180168714357,10048.1893250698,0.0,1.0
2017-09-08,39.94,39.95,39.82,39.82,7779,32.5261606272262,32.5343043830167,32.4284355577403,32.4284355577403,9552.10372231675,0.0,1.0
2017-09-11,40.35,40.35,40.09,40.09,5070,32.8600546146364,32.8600546146364,32.6483169640836,32.6483169640836,6225.62872761871,0.0,1.0
2017-09-12,40.39,40.44,40.19,40.44,13798,32.8926296377983,32.9333484167508,32.7297545219885,32.9333484167508,16943.042442541,0.0,1.0
2017-09-13,40.28,40.34,40.25,40.29,9643,32.8030483241029,32.8519108588459,32.7786170567314,32.8111920798934,11840.9739290784,0.0,1.0
2017-09-14,40.3352,40.41,40.14,40.14,27841,32.8480018560664,32.9089171493793,32.689035743036,32.689035743036,34186.9288768506,0.0,1.0
2017-09-15,40.21,40.33,40.09,40.24,4973,32.7460420335695,32.8437671030554,32.6483169640836,32.7704733009409,6106.51906557157,0.0,1.0
2017-09-18,40.5,40.5,40.2201,40.41,12223,32.9963240802787,32.9963240802787,32.7682828183016,32.9229989156558,15002.625710537,0.01733,1.0
2017-09-19,40.7542,40.84,40.6356,40.73,7053,33.2034269341356,33.2733302577427,33.1068006616437,33.1837106120926,8656.91885268899,0.0,1.0
2017-09-20,40.81,40.925,40.75,40.88,5346,33.2488885362018,33.3425818021088,33.2000050931199,33.3059192197973,6561.73092109391,0.0,1.0
2017-09-21,40.69,40.88,40.6,40.7,4575,33.151121650038,33.3059192197973,33.0777964854152,33.1592688905517,5615.39823494288,0.0,1.0
2017-09-22,40.87,40.91,40.65,40.65,3588,33.2977719792837,33.3303609413383,33.1185326879834,33.1185326879834,4403.94510753553,0.0,1.0
2017-09-25,40.58,40.7372,40.49,40.7372,6582,33.0615020043879,33.1895766252624,32.988176839765,33.1895766252624,8078.80900161617,0.0,1.0
2017-09-26,40.34,40.39,40.22,40.35,26086,32.8659682320603,32.9067044346285,32.7682013458965,32.8741154725739,32018.2029195016,0.0,1.0
2017-09-27,40.71,40.74,40.3424,40.38,7327,33.1674161310653,33.1918578526062,32.8679235697836,32.8985571941149,8993.22904206043,0.0,1.0
2017-09-28,41.14,41.14,40.72,40.86,21384,33.5177474731522,33.5177474731522,33.1755633715789,33.28962473877,26246.9236843756,0.0,1.0
2017-09-29,41.309,41.309,40.91,40.91,2417,33.6554358378329,33.6554358378329,33.3303609413383,33.3303609413383,2966.6486412802,0.0,1.0
2017-10-02,41.25,41.43,41.07,41.17,19071,33.6073671188024,33.754017448048,33.4607167895567,33.5421891946932,23407.9256259225,0.0,1.0
2017-10-03,41.57,41.618,41.3546,41.52,4413,33.8680788152391,33.9071855697046,33.6925872545751,33.8273426126709,5416.55790400064,0.0,1.0
2017-10-04,41.8091,41.8091,41.57,41.57,4089,34.0628793359205,34.0628793359205,33.8680788152391,33.8680788152391,5018.87724211615,0.0,1.0
2017-10-05,41.7358,41.8599,41.67,41.68,5827,34.0031600629554,34.1042673177298,33.9495512203756,33.9576984608893,7152.11486666932,0.0,1.0
2017-10-06,41.7,41.7,41.5666,41.6,7794,33.9739929419166,33.9739929419166,33.8653087534645,33.8925205367801,9566.42925533218,0.0,1.0
2017-10-09,41.71,41.7899,41.62,41.64,5467,33.9821401824302,34.0472366341343,33.9088150178074,33.9251094988347,6710.24746457546,0.0,1.0
2017-10-10,41.86,42.0,41.86,41.91,4595,34.1043487901349,34.218410157326,34.1043487901349,34.1450849927032,5639.9464239481,0.0,1.0
2017-10-11,42.08,42.13,41.98,42.02,25941,34.2835880814352,34.3243242840035,34.2021156762987,34.2347046383533,31840.2285492138,0.0,1.0
2017-10-12,42.23,42.303,42.03,42.03,6227,34.40579668914,34.4652715448896,34.242851878867,34.242851878867,7643.07864677361,0.0,1.0
2017-10-13,42.31,42.45,42.29,42.35,9937,34.4709746132491,34.5850359804402,34.4546801322218,34.5035635753037,12196.767707241,0.0,1.0
2017-10-16,42.282,42.33,42.15,42.15,5747,34.4481623398109,34.4872690942764,34.3406187650308,34.3406187650308,7053.92211064847,0.0,1.0
2017-10-17,42.05,42.1,41.87,42.02,8167,34.2591463598943,34.2998825624625,34.1124960306486,34.2347046383533,10024.2529802794,0.0,1.0
2017-10-18,42.14,42.2599,41.92,41.92,9285,34.3324715245171,34.4301569382758,34.1532322332168,34.1532322332168,11396.496745671,0.0,1.0
2017-10-19,42.077,42.134,41.65,41.98,5190,34.2811439092811,34.3275831802089,33.9332567393483,34.2021156762987,6370.25504685324,0.0,1.0
2017-10-20,42.11,42.27,42.091,42.19,11770,34.3080298029762,34.4383856511946,34.2925500460002,34.3732077270854,14446.6092295689,0.0,1.0
2017-10-23,42.07,42.304,42.0628,42.24,7675,34.2754408409216,34.466086268941,34.2695748277517,34.4139439296536,9420.36753075116,0.0,1.0
2017-10-24,42.24,42.33,42.1,42.1,11311,34.4139439296536,34.4872690942764,34.2998825624625,34.2998825624625,13883.2282918992,0.0,1.0
2017-10-25,42.14,42.3,41.9925,42.3,6190,34.3324715245171,34.4628273727355,34.2122997269408,34.4628273727355,7597.66449711397,0.0,1.0
2017-10-26,42.49,42.5479,42.291,42.42,9507,34.6176249424948,34.6647974650689,34.4554948562732,34.5605942588993,11668.9816436288,0.0,1.0
2017-10-27,42.86,42.86,42.37,42.37,16428,34.9190728414998,34.9190728414998,34.519858056331,34.519858056331,20163.8824488834,0.0,1.0
2017-10-30,42.745,42.97,42.6936,42.97,8924,34.8253795755929,35.00869248715,34.7835027593527,35.00869248715,10953.4019341268,0.0,1.0
2017-10-31,43.07,43.15,42.85,42.85,6878,35.0901648922865,35.1553428163957,34.9109256009862,34.9109256009862,8442.12219889335,0.0,1.0
2017-11-01,42.88,43.14,42.74,43.14,9327,34.9353673225271,35.147195575882,34.8213059553361,35.147195575882,11448.0479425819,0.0,1.0
2017-11-02,43.07,43.07,42.8352,42.89,5103,35.0901648922865,35.0901648922865,34.898867685026,34.9435145630408,6263.47042468054,0.0,1.0
2017-11-03,42.7932,42.7932,42.72,42.75,5615,34.8646492748687,34.8646492748687,34.8050114743088,34.8294531958497,6891.90406321404,0.0,1.0
2017-11-06,43.05,43.05,42.75,42.75,6926,35.0738704112592,35.0738704112592,34.8294531958497,34.8294531958497,8501.03785250587,0.0,1.0
2017-11-07,42.655,42.88,42.411,42.81,6283,34.75205441097,34.9353673225271,34.553261742437,34.8783366389316,7711.81357598823,0.0,1.0
2017-11-08,42.56,42.78,42.28,42.65,12546,34.6746556260904,34.8538949173907,34.4465328917082,34.7479807907132,15399.0789629712,0.0,1.0
2017-11-09,42.05,42.17,41.75,41.99,10544,34.2591463598943,34.3569132460581,34.0147291444848,34.2102629168124,12941.8052435492,0.0,1.0
2017-11-10,41.73,41.8699,41.6687,41.74,7077,33.9984346634575,34.1124145582435,33.9484920791088,34.0065819039712,8686.37667949524,0.0,1.0
2017-11-13,41.4929,41.75,41.161,41.75,10903,33.8052635908789,34.0147291444848,33.5348566782309,34.0147291444848,13382.4452361928,0.0,1.0
2017-11-14,41.54,41.54,41.3,41.32,3252,33.8436370936982,33.8436370936982,33.6481033213706,33.6643978023979,3991.53553224792,0.0,1.0
2017-11-15,41.28,41.52,41.14,41.29,8647,33.6318088403433,33.8273426126709,33.5177474731522,33.6399560808569,10613.4095164046,0.0,1.0
2017-11-16,41.92,42.0338,41.53,41.53,10395,34.1532322332168,34.2459478302622,33.8354898531845,33.8354898531845,12758.9212354604,0.0,1.0
2017-11-17,41.73,41.89,41.67,41.72,8039,33.9984346634575,34.1287905116759,33.9495512203756,33.9902874229439,9867.14457064607,0.0,1.0
2017-11-20,41.87,42.019,41.67,41.67,12784,34.1124960306486,34.233889914302,33.9495512203756,33.9495512203756,15691.2024121333,0.0,1.0
2017-11-21,41.9,42.14,41.86,41.86,5867,34.1369377521895,34.3324715245171,34.1043487901349,34.1043487901349,7201.21124467976,0.0,1.0
2017-11-22,42.12,42.15,41.855,42.045,4912,34.3161770434898,34.3406187650308,34.1002751698781,34.2550727396374,6029.03521968075,0.0,1.0
2017-11-24,42.3,42.3,42.11,42.11,3275,34.4628273727355,34.4628273727355,34.3080298029762,34.3080298029762,4019.76594960392,0.0,1.0
2017-11-27,42.2,42.32,42.0,42.14,13095,34.381354967599,34.4791218537628,34.218410157326,34.3324715245171,16072.9267511644,0.0,1.0
2017-11-28,42.68,42.706,42.3,42.3,7879,34.7724225122542,34.7936053375897,34.4628273727355,34.4628273727355,9670.75905860435,0.0,1.0
2017-11-29,41.8,42.3,41.8,42.3,8282,34.055465347053,34.4628273727355,34.055465347053,34.4628273727355,10165.4050670594,0.0,1.0
2017-11-30,42.12,42.26,42.04,42.26,6371,34.3161770434898,34.4302384106809,34.2509991193806,34.4302384106809,7819.82560761117,0.0,1.0
2017-12-01,41.65,41.97,41.34,41.97,4985,33.9332567393483,34.1939684357851,33.6806922834252,34.1939684357851,6118.63610954978,0.0,1.0
2017-12-04,41.3,41.74,41.3,41.74,11665,33.6481033213706,34.0065819039712,33.6481033213706,34.0065819039712,14317.7312372915,0.0,1.0
2017-12-05,40.95,41.3663,40.95,41.2,7310,33.3629499033929,33.7021195259761,33.3629499033929,33.5666309162341,8972.36308140599,0.0,1.0
2017-12-06,41.025,41.19,40.835,41.19,6186,33.4240542072452,33.5584836757205,33.2692566374859,33.5584836757205,7592.75485931294,0.0,1.0
2017-12-07,41.4699,41.5099,41.08,41.08,7722,33.7865249376975,33.8191138997521,33.4688640300703,33.4688640300703,9478.05577491342,0.0,1.0
2017-12-08,41.27,41.6,41.2,41.37,43029,33.6236615998296,33.8925205367801,33.5666309162341,33.7051340049661,52814.2012352694,0.0,1.0
2017-12-11,41.45,41.58,41.28,41.28,8959,33.7703119290753,33.8762260557528,33.6318088403433,33.6318088403433,10996.361264886,0.0,1.0
2017-12-12,41.74,41.79,41.38,41.38,4906,34.0065819039712,34.0473181065394,33.7132812454798,33.7132812454798,6021.67076297917,0.0,1.0
2017-12-13,41.63,41.95,41.63,41.69,8663,33.916962258321,34.1776739547578,33.916962258321,33.9658457014029,10633.0480676088,0.0,1.0
2017-12-14,41.61,42.02,41.57,41.85,15620,33.9006677772937,34.2347046383533,33.8680788152391,34.0962015496213,19172.1356130727,0.0,1.0
2017-12-15,42.11,42.2,41.62,41.62,190562,34.3080298029762,34.381354967599,33.9088150178074,33.9088150178074,233897.599660587,0.0,1.0
2017-12-18,42.64,42.66,42.37,42.37,17266,34.7521032944131,34.7684035304799,34.5320501075113,34.5320501075113,21184.9692596407,0.01506,1.0
2017-12-19,42.44,42.54,42.25,42.45,16055,34.5891009337451,34.6706021140791,34.4342486911106,34.5972510517785,19699.1012083593,0.0,1.0
2017-12-20,42.33,42.52,42.23,42.3,4349,34.4994496353778,34.6543018780123,34.4179484550438,34.4749992812776,5336.11903800401,0.0,1.0
2017-12-21,42.21,42.52,42.21,42.43,10075,34.401648218977,34.6543018780123,34.401648218977,34.5809508157117,12361.7841590918,0.0,1.0
2017-12-22,42.23,42.4,42.19,42.37,70092,34.4179484550438,34.5565004616115,34.3853479829102,34.5320501075113,86001.2084644234,0.0,1.0
2017-12-26,42.22,42.39,42.15,42.25,11211,34.4097983370104,34.5483503435782,34.3527475107766,34.4342486911106,13755.6290032336,0.0,1.0
2017-12-27,42.27,42.48,42.24,42.28,8389,34.4505489271774,34.6217014058787,34.4260985730772,34.4586990452108,10293.1024625927,0.0,1.0
2017-12-28,42.5,42.54,42.34,42.5,2457,34.6380016419455,34.6706021140791,34.5075997534112,34.6380016419455,3014.68026589466,0.0,1.0
2017-12-29,42.27,42.65,42.27,42.64,7475,34.4505489271774,34.7602534124465,34.4505489271774,34.7521032944131,9171.64631158427,0.0,1.0
2018-01-02,42.8,42.83,42.53,42.58,24518,34.8825051829475,34.9069555370477,34.6624519960457,34.7032025862127,30082.9999019964,0.0,1.0
2018-01-03,43.2,43.24,42.83,42.83,8495,35.2085099042835,35.2411103764171,34.9069555370477,34.9069555370477,10423.1619286834,0.0,1.0
2018-01-04,43.56,43.56,43.26,43.26,6912,35.5019141534858,35.5019141534858,35.2574106124839,35.2574106124839,8480.85876998938,0.0,1.0
2018-01-05,43.7,43.85,43.57,43.57,4474,35.6160158059534,35.7382675764544,35.5100642715192,35.5100642715192,5489.49104990342,0.0,1.0
2018-01-08,44.07,44.07,43.71,43.71,15524,35.9175701731892,35.9175701731892,35.6241659239868,35.6241659239868,19047.5769018106,0.0,1.0
2018-01-09,43.64,43.92,43.61,43.87,21066,35.567115097753,35.7953184026882,35.5426647436528,35.7545678125212,25847.4784213825,0.0,1.0
2018-01-10,43.23,43.49,43.19,43.47,20737,35.2329602583837,35.444863327252,35.2003597862501,35.4285630911852,25443.8032860633,0.0,1.0
2018-01-11,43.82,44.06,43.44,43.44,13920,35.7138172223542,35.9094200551558,35.404112737085,35.404112737085,17079.5072451175,0.0,1.0
2018-01-12,44.37,44.49,44.15,44.15,14226,36.1620737141911,36.2598751305919,35.9827711174564,35.9827711174564,17454.9619302472,0.0,1.0
2018-01-16,44.51,45.0,44.42,44.84,17883,36.2761753666587,36.6755311502953,36.2028243043581,36.5451292617609,21942.0135103762,0.0,1.0
2018-01-17,44.81,44.92,44.62,44.85,40783,36.5206789076607,36.6103302060281,36.3658266650261,36.5532793797943,50039.7660903467,0.0,1.0
2018-01-18,44.71,44.84,44.63,44.8,8554,36.4391777273267,36.5451292617609,36.3739767830595,36.5125287896273,10495.5535182999,0.0,1.0
2018-01-19,45.06,45.1,44.85,44.92,9785,36.7244318584957,36.7570323306293,36.5532793797943,36.6103302060281,12005.9610914852,0.0,1.0
2018-01-22,45.07,45.22,44.96,45.06,12020,36.7325819765291,36.85483374703,36.6429306781617,36.7244318584957,14748.2526642465,0.0,1.0
2018-01-23,45.0,45.19,44.91,45.14,35837,36.6755311502953,36.8303833929299,36.6021800879947,36.7896328027629,43971.1423235111,0.0,1.0
2018-01-24,45.02,45.26,44.83,45.19,11210,36.6918313863621,36.8874342191636,36.5369791437275,36.8303833929299,13754.4020271384,0.0,1.0
2018-01-25,44.71,45.07,44.71,45.0,7151,36.4391777273267,36.7325819765291,36.4391777273267,36.6755311502953,8774.10605674103,0.0,1.0
2018-01-26,45.28,45.28,44.88,44.94,16368,36.9037344552304,36.9037344552304,36.5777297338945,36.6266304420949,20083.1447261554,0.0,1.0
2018-01-29,44.94,45.09,44.83,45.09,9159,36.6266304420949,36.7488822125959,36.5369791437275,36.7488822125959,11237.874055893,0.0,1.0
2018-01-30,44.74,44.97,44.63,44.97,6036,36.4636280814269,36.6510807961951,36.3739767830595,36.6510807961951,7406.02771059836,0.0,1.0
2018-01-31,44.66,44.97,44.55,44.97,7177,36.3984271371597,36.6510807961951,36.3087758387923,36.6510807961951,8806.0074352161,0.0,1.0
2018-02-01,44.84,44.98,44.55,44.55,5179,36.5451292617609,36.6592309142285,36.3087758387923,36.3087758387923,6354.50919701605,0.0,1.0
2018-02-02,43.67,44.4,43.67,44.4,12340,35.5915654518532,36.1865240682913,35.5915654518532,36.1865240682913,15140.885014709,0.0,1.0
2018-02-05,42.79,43.64,41.85,43.57,12069,34.8743550649141,35.567115097753,34.1082439697746,35.5100642715192,14808.3744929111,0.0,1.0
2018-02-06,42.5,42.85,41.51,41.51,8090,34.6380016419455,34.9232557731145,33.831139956639,33.831139956639,9926.23661012935,0.0,1.0
2018-02-07,42.59,42.86,42.39,42.47,7714,34.7113527042461,34.9314058911479,34.5483503435782,34.6135512878453,9464.89359833594,0.0,1.0
2018-02-08,41.5,42.43,41.5,42.43,7977,33.8229898386056,34.5809508157117,33.8229898386056,34.5809508157117,9787.58831137229,0.0,1.0
2018-02-09,41.52,42.07,40.41,41.73,21253,33.8392900746724,34.2875465665094,32.9346269729652,34.0104425533738,26076.9229511841,0.0,1.0
2018-02-12,42.09,42.43,41.92,41.92,9658,34.3038468025762,34.5809508157117,34.1652947960084,34.1652947960084,11850.1351273954,0.0,1.0
2018-02-13,42.37,42.39,42.05,42.15,7952,34.5320501075113,34.5483503435782,34.2712463304426,34.3527475107766,9756.91390899241,0.0,1.0
2018-02-14,42.93,43.08,42.14,42.14,4998,34.9884567173817,35.1107084878827,34.3445973927432,34.3445973927432,6132.42652378571,0.0,1.0
2018-02-15,43.73,43.88,43.33,43.49,11424,35.6404661600536,35.7627179305546,35.3144614387177,35.444863327252,14016.9749115102,0.0,1.0
2018-02-16,43.9,44.0,43.68,43.7,6995,35.7790181666214,35.8605193469554,35.5997155698866,35.6160158059534,8582.69778589057,0.0,1.0
2018-02-20,43.62,44.0,43.59,43.69,7816,35.5508148616862,35.8605193469554,35.526364507586,35.60786568792,9590.04516004585,0.0,1.0
2018-02-21,43.83,44.26,43.72,43.82,2920,35.7219673403876,36.0724224158238,35.6323160420202,35.7138172223542,3582.77019797005,0.0,1.0
2018-02-22,43.53,43.68,43.5,43.68,6856,35.4774637993856,35.5997155698866,35.4530134452854,35.5997155698866,8412.14810865844,0.0,1.0
2018-02-23,43.65,43.66,43.36,43.59,13950,35.5752652157864,35.5834153338198,35.3389117928178,35.526364507586,17116.3165279733,0.0,1.0
2018-02-26,43.97,44.12,43.62,43.62,57049,35.8360689928552,35.9583207633562,35.5508148616862,35.5508148616862,69997.7592547921,0.0,1.0
2018-02-27,43.59,44.04,43.45,43.95,7089,35.526364507586,35.893119819089,35.4122628551184,35.8197687567884,8698.03353883893,0.0,1.0
2018-02-28,42.95,43.74,42.95,43.57,12288,35.0047569534485,35.648616278087,35.0047569534485,35.5100642715192,15077.0822577589,0.0,1.0
2018-03-01,42.45,42.9,42.14,42.5,9607,34.5972510517785,34.9640063632815,34.3445973927432,34.6380016419455,11787.5593465405,0.0,1.0
2018-03-02,42.38,42.62,41.94,41.97,8768,34.5402002255448,34.7358030583463,34.1815950320752,34.2060453861754,10758.1264026717,0.0,1.0
2018-03-05,42.95,42.95,42.36,42.36,6102,35.0047569534485,35.0047569534485,34.523899989478,34.523899989478,7487.00813288124,0.0,1.0
2018-03-06,43.37,43.49,43.05,43.05,7681,35.3470619108512,35.444863327252,35.0862581337825,35.0862581337825,9424.4033871945,0.0,1.0
2018-03-07,43.63,43.69,43.29,43.29,3873,35.5589649797196,35.60786568792,35.2818609665841,35.2818609665841,4752.0784166911,0.0,1.0
2018-03-08,43.94,43.95,43.52,43.8,12160,35.811618638755,35.8197687567884,35.4693136813522,35.6975169862874,14920.0293175739,0.0,1.0
2018-03-09,44.44,44.5,43.99,43.99,13095,36.2191245404249,36.2680252486253,35.852369228922,35.852369228922,16067.2519665814,0.0,1.0
2018-03-12,44.54,44.79,44.48,44.57,10211,36.3006257207589,36.5043786715939,36.2517250125585,36.3250760748591,12528.6529080384,0.0,1.0
2018-03-13,44.21,44.87,44.21,44.75,5547,36.0316718256568,36.5695796158611,36.0316718256568,36.4717781994603,6806.03640004788,0.0,1.0
2018-03-14,44.2,44.52,44.04,44.52,5274,36.0235217076234,36.2843254846921,35.893119819089,36.2843254846921,6471.07192605959,0.0,1.0
2018-03-15,44.14,44.39,44.04,44.2,10383,35.974620999423,36.1783739502579,35.893119819089,36.0235217076234,12739.692796412,0.0,1.0
2018-03-16,44.18,44.29,44.0,44.11,11101,36.0072214715566,36.0968727699239,35.8605193469554,35.9501706453228,13620.6616327621,0.0,1.0
2018-03-19,43.91,44.05,43.49,44.05,10415,35.7871682846548,35.9012699371224,35.444863327252,35.9012699371224,12778.9560314582,0.0,1.0
2018-03-20,44.16,44.25,44.05,44.05,7284,35.9909212354898,36.0642722977904,35.9012699371224,35.9012699371224,8937.29387740198,0.0,1.0
2018-03-21,44.47,44.51,43.98,44.0,94791,36.2435748945251,36.2761753666587,35.8442191108886,35.8605193469554,116306.29103965,0.0,1.0
2018-03-22,42.92,43.86,42.92,43.77,18209,34.9803065993483,35.7464176944878,34.9803065993483,35.6730666321872,22342.0077174098,0.0,1.0
2018-03-23,42.48,43.15,42.44,43.15,5878,34.6217014058787,35.1677593141165,34.5891009337451,35.1677593141165,7212.16548755752,0.0,1.0
2018-03-26,43.42,43.42,42.73,42.88,5492,35.3878125010182,35.3878125010182,34.8254543567137,34.9477061272147,6738.55271481216,0.0,1.0
2018-03-27,42.52,43.48,42.52,43.15,6002,34.6543018780123,35.4367132092186,34.6543018780123,35.1677593141165,7364.31052336173,0.0,1.0
2018-03-28,42.31,42.45,42.08,42.43,9108,34.483149399311,34.5972510517785,34.2956966845428,34.5809508157117,11175.2982750381,0.0,1.0
2018-03-29,42.95,43.07,42.58,42.58,1841,35.0047569534485,35.1025583698493,34.7032025862127,34.7032025862127,2258.8629912544,0.0,1.0
2018-04-02,41.75,42.69,41.66,42.69,45928,34.0267427894406,34.7928538845801,33.95339172714,34.7928538845801,56352.5581001262,0.0,1.0
2018-04-03,42.12,42.41,41.78,42.01,4482,34.3282971566764,34.5646505796449,34.0511931435408,34.238645858309,5499.30685866498,0.0,1.0
2018-04-04,42.21,42.21,41.55,41.55,7437,34.401648218977,34.401648218977,33.8637404287726,33.8637404287726,9125.02121996685,0.0,1.0
2018-04-05,42.74,42.8,42.4,42.4,5379,34.8336044747471,34.8825051829475,34.5565004616115,34.5565004616115,6599.9044160551,0.0,1.0
2018-04-06,42.08,42.62,41.94,42.52,12968,34.2956966845428,34.7358030583463,34.1815950320752,34.6543018780123,15911.4260024916,0.0,1.0
2018-04-09,42.62,42.75,42.28,42.31,8816,34.7358030583463,34.8417545927805,34.4586990452108,34.483149399311,10817.0212552411,0.0,1.0
2018-04-10,42.82,43.07,42.59,42.59,22782,34.8988054190143,35.1025583698493,34.7113527042461,34.7113527042461,27952.9694007375,0.0,1.0
2018-04-11,42.87,43.02,42.7,42.7,5259,34.9395560091813,35.0618077796823,34.8010040026135,34.8010040026135,6452.66728463167,0.0,1.0
2018-04-12,43.14,43.14,42.83,42.93,3491,35.1596091960831,35.1596091960831,34.9069555370477,34.9884567173817,4283.37354832651,0.0,1.0
2018-04-13,42.9,43.28,42.84,43.28,12512,34.9640063632815,35.2737108485507,34.9151056550811,35.2737108485507,15351.9249030826,0.0,1.0
2018-04-16,43.05,43.28,42.98,43.2,11973,35.0862581337825,35.2737108485507,35.0292073075487,35.2085099042835,14690.5847877724,0.0,1.0
2018-04-17,43.73,43.74,43.34,43.34,15649,35.6404661600536,35.648616278087,35.322611556751,35.322611556751,19200.94891371,0.0,1.0
2018-04-18,43.8,44.12,43.62,43.67,4665,35.6975169862874,35.9583207633562,35.5508148616862,35.5915654518532,5723.84348408571,0.0,1.0
2018-04-19,43.68,43.99,43.67,43.98,7770,35.5997155698866,35.852369228922,35.5915654518532,35.8442191108886,9533.60425966687,0.0,1.0
2018-04-20,43.4,43.84,43.34,43.67,14160,35.3715122649514,35.730117458421,35.322611556751,35.5915654518532,17373.9815079644,0.0,1.0
2018-04-23,43.27,43.54,43.15,43.46,5316,35.2655607305173,35.485613917419,35.1677593141165,35.4204129731518,6522.60492205779,0.0,1.0
2018-04-24,42.78,43.38,42.54,43.38,7285,34.8662049468807,35.3552120288846,34.6706021140791,35.3552120288846,8938.52085349719,0.0,1.0
2018-04-25,42.51,42.54,42.21,42.35,3391,34.6461517599789,34.6706021140791,34.401648218977,34.5157498714446,4160.675938807,0.0,1.0
2018-04-26,42.7,42.81,42.43,42.54,2475,34.8010040026135,34.8906553009809,34.5809508157117,34.6706021140791,3036.76583560817,0.0,1.0
2018-04-27,42.69,42.76,42.49,42.76,3203,34.7928538845801,34.8499047108139,34.6298515239121,34.8499047108139,3930.0044329103,0.0,1.0
2018-04-30,42.41,42.59,42.27,42.53,4609,34.5646505796449,34.7113527042461,34.4505489271774,34.6624519960457,5655.13282275478,0.0,1.0
2018-05-01,42.24,42.32,42.0,42.0,3697,34.4260985730772,34.4912995173444,34.2304957402756,34.2304957402756,4536.13062393673,0.0,1.0
2018-05-02,42.71,42.71,42.38,42.38,3734,34.8091541206469,34.8091541206469,34.5402002255448,34.5402002255448,4581.52873945896,0.0,1.0
2018-05-03,42.42,42.52,42.09,42.23,21514,34.5728006976783,34.6543018780123,34.3038468025762,34.4179484550438,26397.16371203,0.0,1.0
2018-05-04,43.0,43.0,42.27,42.27,3865,35.0455075436155,35.0455075436155,34.4505489271774,34.4505489271774,4742.26260792953,0.0,1.0
2018-05-07,43.34,43.53,42.96,43.18,9256,35.322611556751,35.4774637993856,35.0129070714819,35.1922096682167,11356.890737127,0.0,1.0
2018-05-08,43.38,43.48,43.2,43.4,5631,35.3552120288846,35.4367132092186,35.2085099042835,35.3715122649514,6909.1023920443,0.0,1.0
2018-05-09,43.59,43.71,43.35,43.56,5339,35.526364507586,35.6241659239868,35.3307616747844,35.5019141534858,6550.82537224729,0.0,1.0
2018-05-10,44.28,44.35,43.95,43.95,2797,36.0887226518905,36.1457734781243,35.8197687567884,35.8197687567884,3431.85213826104,0.0,1.0
2018-05-11,44.3,44.47,44.06,44.34,8192,36.1050228879573,36.2435748945251,35.9094200551558,36.1376233600909,10051.3881718393,0.0,1.0
2018-05-14,44.17,44.48,44.17,44.23,6347,35.9990713535232,36.2517250125585,35.9990713535232,36.0479720617236,7787.61727620406,0.0,1.0
2018-05-15,44.0,44.15,43.8,43.8,36675,35.8605193469554,35.9827711174564,35.6975169862874,35.6975169862874,44999.3482912847,0.0,1.0
2018-05-16,44.32,44.48,43.99,44.01,7751,36.1213231240241,36.2517250125585,35.852369228922,35.8686694649888,9510.29171385817,0.0,1.0
2018-05-17,44.58,44.6,44.17,44.17,2087,36.3332261928925,36.3495264289593,35.9990713535232,35.9990713535232,2560.69911067243,0.0,1.0
2018-05-18,44.44,44.58,44.4,44.4,1599,36.2191245404249,36.3332261928925,36.1865240682913,36.1865240682913,1961.93477621716,0.0,1.0
2018-05-21,44.78,44.98,44.59,44.59,7066,36.4962285535605,36.6592309142285,36.3413763109259,36.3413763109259,8669.81308864943,0.0,1.0
2018-05-22,44.67,45.08,44.59,44.88,6449,36.4065772551931,36.7407320945625,36.3413763109259,36.5777297338945,7912.76883791399,0.0,1.0
2018-05-23,44.31,44.42,44.02,44.24,13757,36.1131730059907,36.2028243043581,35.8768195830222,36.056122179757,16879.5101416007,0.0,1.0
2018-05-24,44.22,44.22,43.95,44.13,3326,36.0398219436902,36.0398219436902,35.8197687567884,35.9664708813896,4080.9224926193,0.0,1.0
2018-05-25,43.98,44.08,43.83,43.83,6432,35.8442191108886,35.9257202912226,35.7219673403876,35.7219673403876,7891.91024429566,0.0,1.0
2018-05-29,43.31,43.68,43.2,43.38,7211,35.2981612026509,35.5997155698866,35.2085099042835,35.3552120288846,8847.72462245273,0.0,1.0
2018-05-30,43.86,44.13,43.67,43.68,7869,35.7464176944878,35.9664708813896,35.5915654518532,35.5997155698866,9655.07489309119,0.0,1.0
2018-05-31,43.68,43.86,43.35,43.86,5038,35.5997155698866,35.7464176944878,35.3307616747844,35.7464176944878,6181.50556759353,0.0,1.0
2018-06-01,44.02,44.05,43.8,43.83,5333,35.8768195830222,35.9012699371224,35.6975169862874,35.7219673403876,6543.46351567611,0.0,1.0
2018-06-04,44.14,44.14,43.85,44.03,5871,35.974620999423,35.974620999423,35.7382675764544,35.8849697010556,7203.57665489114,0.0,1.0
2018-06-05,44.35,44.35,43.96,44.13,10181,36.1457734781243,36.1457734781243,35.8279188748218,35.9664708813896,12491.8436251826,0.0,1.0
2018-06-06,44.67,44.67,44.26,44.27,7267,36.4065772551931,36.4065772551931,36.0724224158238,36.0805725338572,8916.43528378368,0.0,1.0
2018-06-07,44.18,44.67,44.17,44.67,12119,36.0072214715566,36.4065772551931,35.9990713535232,36.4065772551931,14869.7232976709,0.0,1.0
2018-06-08,44.16,44.31,43.98,44.18,2394,35.9909212354898,36.1131730059907,35.8442191108886,36.0072214715566,2937.38077189736,0.0,1.0
2018-06-11,44.38,44.45,44.17,44.22,3867,36.1702238322245,36.2272746584583,35.9990713535232,36.0398219436902,4744.71656011993,0.0,1.0
2018-06-12,44.07,44.4,44.07,44.38,4956,35.9175701731892,36.1865240682913,35.9175701731892,36.1702238322245,6080.89352778751,0.0,1.0
2018-06-13,44.19,44.47,44.19,44.35,12656,36.01537158959,36.2435748945251,36.01537158959,36.1457734781243,15528.6094607907,0.0,1.0
2018-06-14,44.26,44.3,44.15,44.24,4189,36.0724224158238,36.1050228879573,35.9827711174564,36.056122179757,5139.80286277277,0.0,1.0
2018-06-15,44.02,44.05,43.67,44.05,6618,35.8768195830222,35.9012699371224,35.5915654518532,35.9012699371224,8120.12779800197,0.0,1.0
2018-06-18,43.48,43.62,43.15,43.22,4172,35.6075478333167,35.7221995512713,35.337297355281,35.3946232142582,5094.38506827679,0.20961,1.0
2018-06-19,43.18,43.18,42.52,42.94,14305,35.3618655805569,35.3618655805569,34.8213646244854,35.1653197783491,17467.6841806566,0.0,1.0
2018-06-20,43.43,43.43,43.0,43.02,34075,35.5666007911901,35.5666007911901,35.2144562289011,35.2308350457517,41608.6220521408,0.0,1.0
2018-06-21,42.73,43.11,42.66,43.11,4431,34.9933422014173,35.3045397215797,34.93601634244,35.3045397215797,5410.64722855571,0.0,1.0
2018-06-22,42.77,42.98,42.77,42.92,3717,35.0260998351186,35.1980774120504,35.0260998351186,35.1489409614985,4538.78938130029,0.0,1.0
2018-06-25,42.01,42.53,41.86,42.53,7134,34.4037047947938,34.8295540329107,34.2808636684139,34.8295540329107,8711.25193602267,0.0,1.0
2018-06-26,42.01,42.01,42.01,42.01,4826,34.4037047947938,34.4037047947938,34.4037047947938,34.4037047947938,5892.97755021663,0.0,1.0
2018-06-27,41.92,42.67,41.92,42.36,5183,34.3300001189659,34.9442057508653,34.3300001189659,34.6903340896802,6328.90647384433,0.0,1.0
2018-06-28,41.86,41.86,41.35,41.59,12346,34.2808636684139,34.2808636684139,33.8632038387223,34.0597496409301,15075.5700031029,0.0,1.0
2018-06-29,42.12,42.36,42.08,42.09,6326,34.4937882874724,34.6903340896802,34.4610306537711,34.4692200621964,7724.61168310617,0.0,1.0
2018-07-02,41.75,41.86,41.4,41.61,31800,34.1907801757353,34.2808636684139,33.9041508808489,34.0761284577808,38830.6436172584,0.0,1.0
2018-07-03,41.89,42.19,41.89,42.05,2383,34.3054318936899,34.5511141464497,34.3054318936899,34.4364624284951,2909.85609245052,0.0,1.0
2018-07-05,42.1851,42.398,41.85,41.95,11046,34.5471013363213,34.7214538416965,34.2726742599886,34.3545683442419,13488.1537545986,0.0,1.0
2018-07-06,42.73,42.78,42.3,42.3,7525,34.9933422014173,35.0342892435439,34.6411976391283,34.6411976391283,9188.69789999587,0.0,1.0
2018-07-09,42.98,43.0,42.71,42.71,5994,35.1980774120504,35.2144562289011,34.9769633845666,34.9769633845666,7319.20999502662,0.0,1.0
2018-07-10,43.11,43.22,42.88,43.03,7911,35.3045397215797,35.3946232142582,35.1161833277972,35.239024454177,9660.03841685944,0.0,1.0
2018-07-11,42.59,42.78,42.52,42.59,5130,34.8786904834627,35.0342892435439,34.8213646244854,34.8786904834627,6264.18873448224,0.0,1.0
2018-07-12,42.78,42.78,42.4,42.4,8156,35.0342892435439,35.0342892435439,34.7230917233815,34.7230917233815,9959.20532523141,0.0,1.0
2018-07-13,43.08,43.09,42.5,42.5,6667,35.2799714963037,35.288160904729,34.8049858076348,34.8049858076348,8141.00317598305,0.0,1.0
2018-07-16,42.62,42.8,42.57,42.78,8060,34.9032587087387,35.0506680603945,34.8623116666121,35.0342892435439,9841.98074072648,0.0,1.0
2018-07-17,42.86,43.22,42.65,42.65,15653,35.0998045109465,35.3946232142582,34.9278269340147,34.9278269340147,19113.7127214134,0.0,1.0
2018-07-18,42.91,43.26,42.79,42.79,4594,35.1407515530731,35.4273808479595,35.0424786519692,35.0424786519692,5609.68480432971,0.0,1.0
2018-07-19,43.32,43.32,42.79,42.79,2680,35.4765172985115,35.4765172985115,35.0424786519692,35.0424786519692,3272.51965076265,0.0,1.0
2018-07-20,43.15,43.26,42.92,42.92,4798,35.337297355281,35.4273808479595,35.1489409614985,35.1489409614985,5858.78704640268,0.0,1.0
2018-07-23,42.91,43.23,42.91,42.99,15002,35.1407515530731,35.4028126226836,35.1407515530731,35.2062668204757,18318.7835077393,0.0,1.0
2018-07-24,43.0,43.53,43.0,43.22,4607,35.2144562289011,35.6484948754433,35.2144562289011,35.3946232142582,5625.55896681475,0.0,1.0
2018-07-25,43.44,43.51,42.91,42.95,8516,35.5747901996154,35.6321160585927,35.1407515530731,35.1735091867744,10398.7975171249,0.0,1.0
2018-07-26,43.69,43.8,43.44,43.44,6545,35.7795254102485,35.8696089029271,35.5747901996154,35.5747901996154,7992.03026650805,0.0,1.0
2018-07-27,43.37,43.65,43.17,43.59,7935,35.5174643406381,35.7467677765472,35.3536761721316,35.6976313259953,9689.34456298569,0.0,1.0
2018-07-30,43.25,43.44,43.11,43.26,4013,35.4191914395342,35.5747901996154,35.3045397215797,35.4273808479595,4900.23185019049,0.0,1.0
2018-07-31,43.54,43.56,42.94,42.94,11722,35.6566842838687,35.6730631007193,35.1653197783491,35.1653197783491,14313.6102038208,0.0,1.0
2018-08-01,43.12,43.72,43.11,43.41,11745,35.312729130005,35.8040936355245,35.3045397215797,35.5502219743394,14341.6952605251,0.0,1.0
2018-08-02,43.36,43.36,42.85,42.85,2983,35.5092749322128,35.5092749322128,35.0916151025212,35.0916151025212,3642.50974560634,0.0,1.0
2018-08-03,43.27,43.29,43.03,43.22,5269,35.4355702563849,35.4519490732355,35.239024454177,35.3946232142582,6433.92016413,0.0,1.0
2018-08-06,43.07,43.17,42.94,42.94,3158,35.2717820878783,35.3536761721316,35.1653197783491,35.1653197783491,3856.20039444346,0.0,1.0
2018-08-07,43.3,43.37,43.19,43.19,6753,35.4601384816608,35.5174643406381,35.3700549889823,35.3700549889823,8246.01686626874,0.0,1.0
2018-08-08,43.22,43.38,43.17,43.27,2529,35.3946232142582,35.5256537490635,35.3536761721316,35.4355702563849,3088.13514805177,0.0,1.0
2018-08-09,43.23,43.58,43.23,43.4,5838,35.4028126226836,35.68944191757,35.4028126226836,35.5420325659141,7128.7200452061,0.0,1.0
2018-08-10,42.69,42.85,42.5,42.7,4146,34.960584567716,35.0916151025212,34.8049858076348,34.9687739761413,5062.63674330669,0.0,1.0
2018-08-13,42.51,42.83,42.41,42.56,6073,34.8131752160601,35.0752362856705,34.7312811318068,34.8541222581867,7415.6760593588,0.0,1.0
2018-08-14,42.5261,42.55,42.39,42.39,8313,34.8263601636249,34.8459328497614,34.7149023149562,34.7149023149562,10150.9163644738,0.0,1.0
2018-08-15,41.85,42.41,41.67,42.09,9233,34.2726742599886,34.7312811318068,34.1252649083327,34.4692200621964,11274.3186326461,0.0,1.0
2018-08-16,42.18,42.18,41.93,41.93,4033,34.5429247380243,34.5429247380243,34.3381895273912,34.3381895273912,4924.65363862903,0.0,1.0
2018-08-17,42.48,42.53,42.11,42.11,14261,34.7886069907841,34.8295540329107,34.4855988790471,34.4855988790471,17413.9562460919,0.0,1.0
2018-08-20,42.88,42.97,42.7,42.7,13607,35.1161833277972,35.1898880036251,34.9687739761413,34.9687739761413,16615.363764152,0.0,1.0
2018-08-21,43.42,43.65,43.03,43.03,4846,35.5584113827648,35.7467677765472,35.239024454177,35.239024454177,5917.39933865514,0.0,1.0
2018-08-22,43.42,43.56,43.42,43.47,2223,35.5584113827648,35.6730631007193,35.5584113827648,35.5993584248914,2714.4817849423,0.0,1.0
2018-08-23,43.31,43.73,43.31,43.36,8707,35.4683278900862,35.8122830439498,35.4683278900862,35.5092749322128,10632.0255967128,0.0,1.0
2018-08-24,43.99,44.0,43.7,43.7,4338,36.0252076630083,36.0333970714336,35.7877148186739,35.7877148186739,5297.08591231656,0.0,1.0
2018-08-27,44.43,44.66,44.18,44.18,13563,36.3855416337227,36.5738980275052,36.1808064230895,36.1808064230895,16561.6358295872,0.0,1.0
2018-08-28,44.49,44.9,44.46,44.57,5286,36.4346780842746,36.770443829713,36.4101098589986,36.5001933516772,6454.67868430275,0.0,1.0
2018-08-29,44.56,44.7,44.5,44.5,5800,36.4920039432519,36.6066556612065,36.4428674926999,36.4428674926999,7082.3186471729,0.0,1.0
2018-08-30,44.45,44.6,44.29,44.37,3482,36.4019204505733,36.5247615769532,36.2708899157681,36.3364051831707,4251.8333671476,0.0,1.0
2018-08-31,44.36,44.36,44.12,44.12,5155,36.3282157747454,36.3282157747454,36.1316699725376,36.1316699725376,6294.71597003039,0.0,1.0
2018-09-04,43.84,43.84,43.54,43.72,5992,35.9023665366284,35.9023665366284,35.6566842838687,35.8040936355245,7316.76781618277,0.0,1.0
2018-09-05,43.77,43.78,43.58,43.6,5328,35.8450406776512,35.8532300860765,35.68944191757,35.7058207344206,6505.96444002365,0.0,1.0
2018-09-06,43.82,43.83,43.46,43.6,5065,35.8859877197778,35.8941771282031,35.5911690164661,35.7058207344206,6184.81792205702,0.0,1.0
2018-09-07,43.26,43.54,43.26,43.28,7341,35.4273808479595,35.6566842838687,35.4273808479595,35.4437596648102,8964.01744636144,0.0,1.0
2018-09-10,43.82,43.85,43.56,43.61,18384,35.8859877197778,35.9105559450538,35.6730631007193,35.7140101428459,22448.5079326942,0.0,1.0
2018-09-11,43.6549,43.85,43.6036,43.6036,5549,35.7507805866757,35.9105559450538,35.7087689214537,35.7087689214537,6775.82520226938,0.0,1.0
2018-09-12,43.69,43.93,43.34,43.64,3629,35.7795254102485,35.9760712124564,35.4928961153621,35.7385783681219,4431.33351217078,0.0,1.0
2018-09-13,43.8,43.9,43.7,43.7,1999,35.8696089029271,35.9515029871804,35.7877148186739,35.7877148186739,2440.9577544308,0.0,1.0
2018-09-14,44.22,44.27,43.71,43.92,9474,36.2135640567908,36.2545110989174,35.7959042270992,35.967881804031,11568.6011833304,0.0,1.0
2018-09-17,43.68,44.16,43.66,44.02,10720,35.7713360018232,36.1644276062389,35.7549571849726,36.0497758882843,13090.0786030506,0.0,1.0
2018-09-18,43.65,44.13,43.65,43.71,5654,35.7467677765472,36.1398593809629,35.7467677765472,35.7959042270992,6904.03959157166,0.0,1.0
2018-09-19,43.66,44.03,43.66,43.8,3447,35.7549571849726,36.0579652967096,35.7549571849726,35.8696089029271,4209.09523738017,0.0,1.0
2018-09-20,44.12,44.31,44.09,44.16,3046,36.1316699725376,36.2872687326187,36.1071017472616,36.1644276062389,3719.4383791877,0.0,1.0
2018-09-21,44.27,44.5,44.13,44.3,261683,36.2545110989174,36.4428674926999,36.1398593809629,36.2790793241934,319538.343197957,0.0,1.0
2018-09-24,43.76,44.25,43.73,44.01,4737,35.8368512692258,36.2381322820668,35.8122830439498,36.041586479859,5784.30059166518,0.0,1.0
2018-09-25,43.66,43.96,43.66,43.96,5703,35.7549571849726,36.0006394377323,35.7549571849726,36.0006394377323,6963.87297324604,0.0,1.0
2018-09-26,43.35,43.8,43.35,43.56,3336,35.5010855237875,35.8696089029271,35.5010855237875,35.6730631007193,4073.55431154634,0.0,1.0
2018-09-27,43.15,43.65,43.15,43.28,3764,35.337297355281,35.7467677765472,35.337297355281,35.4437596648102,4596.18058413082,0.0,1.0
2018-09-28,43.54,43.54,43.05,43.05,5572,35.6566842838687,35.6566842838687,35.2554032710277,35.2554032710277,6803.91025897368,0.0,1.0
2018-10-01,42.97,43.6,42.97,43.35,26730,35.1898880036251,35.7058207344206,35.1898880036251,35.5010855237875,32639.7202480917,0.0,1.0
2018-10-02,42.72,43.03,42.72,42.72,9987,34.9851527929919,35.239024454177,34.9851527929919,34.9851527929919,12195.0200567786,0.0,1.0
2018-10-03,42.91,43.03,42.86,42.95,3941,35.1407515530731,35.239024454177,35.0998045109465,35.1735091867744,4812.3134118118,0.0,1.0
2018-10-04,42.11,42.58,42.07,42.58,5871,34.4855988790471,34.8705010750374,34.4528412453458,34.8705010750374,7169.01599612967,0.0,1.0
2018-10-05,41.71,41.97,41.55,41.97,6462,34.158022542034,34.3709471610925,34.0269920072288,34.3709471610925,7890.67984448816,0.0,1.0
2018-10-08,41.18,41.37,40.9,41.16,6489,33.7239838954918,33.879582655573,33.4946804595826,33.7076050786411,7923.64925888016,0.0,1.0
2018-10-09,40.89,40.99,40.76,40.91,5950,33.4864910511573,33.5683851354106,33.3800287416281,33.502869868008,7265.48206046186,0.0,1.0
2018-10-10,39.02,40.28,39.02,40.23,10687,31.9550716756214,32.9869371372124,31.9550716756214,32.9459900950858,13049.782652127,0.0,1.0
2018-10-11,38.91,39.35,38.6,39.1,15171,31.8649881829428,32.2253221536571,31.6111165217577,32.020586943024,18525.1476200448,0.0,1.0
2018-10-12,38.85,39.32,38.71,39.14,5797,31.8158517323908,32.2007539283812,31.7012000144363,32.0533445767253,7078.65537890713,0.0,1.0
2018-10-15,39.17,39.48,38.84,38.84,9134,32.0779128020013,32.3317844631864,31.8076623239655,31.8076623239655,11153.4307798754,0.0,1.0
2018-10-16,40.25,40.25,39.68,39.7,4049,32.9623689119365,32.9623689119365,32.4955726316929,32.5119514485435,4944.19106937984,0.0,1.0
2018-10-17,39.98,40.23,39.83,40.11,7380,32.7412548844527,32.9459900950858,32.6184137580728,32.8477171939819,9011.63993381654,0.0,1.0
2018-10-18,39.24,39.92,39.17,39.83,4354,32.1352386609786,32.6921184339007,32.0779128020013,32.6184137580728,5316.62334306737,0.0,1.0
2018-10-19,38.99,39.26,38.93,39.19,3894,31.9305034503454,32.1516174778292,31.8813669997935,32.0942916188519,4754.92220898126,0.0,1.0
2018-10-22,39.07,39.25,38.9,39.03,43703,31.996018717748,32.1434280694039,31.8567987745175,31.9632610840467,53365.2710064478,0.0,1.0
2018-10-23,38.5,38.5,37.94,38.4,6440,31.5292224375044,31.5292224375044,31.0706155656862,31.4473283532512,7863.81587720579,0.0,1.0
2018-10-24,37.27,38.52,37.27,38.52,12650,30.5219252011894,31.5456012543551,30.5219252011894,31.5456012543551,15446.7811873685,0.0,1.0
2018-10-25,37.72,37.96,37.45,37.45,3889,30.890448580329,31.0869943825368,30.6693345528452,30.6693345528452,4748.81676187163,0.0,1.0
2018-10-26,37.64,38.12,37.27,37.4,10051,30.8249333129264,31.2180249173421,30.5219252011894,30.6283875107186,12273.1697797819,0.0,1.0
2018-10-29,37.7,38.65,37.6,38.51,3763,30.8740697634784,31.6520635638843,30.7921756792251,31.5374118459298,4594.9594947089,0.0,1.0
2018-10-30,38.12,38.37,37.74,37.74,2624,31.2180249173421,31.4227601279752,30.9068273971797,30.9068273971797,3204.13864313477,0.0,1.0
2018-10-31,38.96,39.1,38.71,38.71,4404,31.9059352250694,32.020586943024,31.7012000144363,31.7012000144363,5377.67781416371,0.0,1.0
2018-11-01,39.78,39.8,39.01,39.01,6996,32.5774667159462,32.5938455327968,31.9468822671961,31.9468822671961,8542.74159579682,0.0,1.0
2018-11-02,39.91,40.19,39.86,40.19,3517,32.6839290254754,32.9132324613845,32.6429819833488,32.9132324613845,4294.57149691501,0.0,1.0
2018-11-05,39.83,39.87,39.61,39.84,20619,32.6184137580728,32.6511713917741,32.4382467727156,32.6266031664981,25177.6427906997,0.0,1.0
2018-11-06,40.25,40.25,40.06,40.11,2752,32.9623689119365,32.9623689119365,32.8067701518553,32.8477171939819,3360.43808914135,0.0,1.0
2018-11-07,41.14,41.3,40.72,40.75,13068,33.6912262617905,33.8222567965957,33.3472711079268,33.3718393332028,15957.1965657337,0.0,1.0
2018-11-08,41.24,41.3,41.08,41.09,8505,33.7731203460437,33.8222567965957,33.6420898112385,33.6502792196638,10385.3655334837,0.0,1.0
2018-11-09,40.5,41.01,40.42,41.01,5835,33.1671041225696,33.5847639522612,33.101588855167,33.5847639522612,7125.05677694033,0.0,1.0
2018-11-12,39.95,40.39,39.79,40.39,5302,32.7166866591767,33.077020629891,32.5856561243715,33.077020629891,6474.21611505357,0.0,1.0
2018-11-13,39.78,40.24,39.78,39.79,4336,32.5774667159462,32.9541795035111,32.5774667159462,32.5856561243715,5294.6437334727,0.0,1.0
2018-11-14,39.69,40.17,39.49,40.08,28872,32.5037620401182,32.8968536445339,32.3399738716117,32.8231489687059,35255.293789858,0.0,1.0
2018-11-15,40.32,40.32,39.49,39.61,4119,33.0196947709137,33.0196947709137,32.3399738716117,32.4382467727156,5029.66732891469,0.0,1.0
2018-11-16,40.22,40.32,39.88,40.01,2969,32.9378006866605,33.0196947709137,32.6593608001994,32.7658231097286,3625.41449369937,0.0,1.0
2018-11-19,39.74,40.09,39.61,40.09,7480,32.5447090822448,32.8313383771313,32.4382467727156,32.8313383771313,9133.74887600921,0.0,1.0
2018-11-20,38.72,39.33,38.72,39.01,3446,31.7093894228616,32.2089433368065,31.7093894228616,31.9468822671961,4207.87414795825,0.0,1.0
2018-11-21,39.54,39.77,39.12,39.12,6025,32.3809209137383,32.5692773075208,32.0369657598746,32.0369657598746,7357.06376710634,0.0,1.0
2018-11-23,39.35,39.4078,39.07,39.07,2508,32.2253221536571,32.2726569343555,31.996018717748,31.996018717748,3062.49227019132,0.0,1.0
2018-11-26,39.86,40.08,39.69,39.69,4990,32.6429819833488,32.8231489687059,32.5037620401182,32.5037620401182,6093.23621541254,0.0,1.0
2018-11-27,39.67,39.87,39.63,39.73,4972,32.4873832232676,32.6511713917741,32.4546255895663,32.5365196738195,6071.25660581787,0.0,1.0
2018-11-28,40.67,40.7,39.83,39.83,35687,33.3063240658001,33.3308922910761,32.6184137580728,32.6184137580728,43577.0182002862,0.0,1.0
2018-11-29,40.73,40.87,40.61,40.61,2123,33.3554605163521,33.4701122343067,33.2571876152482,33.2571876152482,2592.37284274967,0.0,1.0
2018-11-30,40.68,40.68,40.4,40.4,5002,33.3145134742255,33.3145134742255,33.0852100383163,33.0852100383163,6107.88928847566,0.0,1.0
2018-12-03,41.32,41.7,41.27,41.42,4378,33.8386356134463,34.1498331336087,33.7976885713197,33.9205296976996,5345.92948919362,0.0,1.0
2018-12-04,39.65,41.22,39.65,41.17,6719,32.4710044064169,33.7567415291931,32.4710044064169,33.7157944870664,8204.49982592323,0.0,1.0
2018-12-06,39.05,39.05,38.41,38.82,7856,31.9796399008974,31.9796399008974,31.4555177616765,31.7912835071149,9592.87849865349,0.0,1.0
2018-12-07,38.4,39.17,38.27,39.0,4735,31.4473283532512,32.0779128020013,31.3408660437219,31.9386928587707,5781.85841282132,0.0,1.0
2018-12-10,38.1,38.27,37.84,38.15,9200,31.2016461004914,31.3408660437219,30.9887214814329,31.242593142618,11234.0226817225,0.0,1.0
2018-12-11,38.14,38.61,37.94,38.49,7600,31.2344037341927,31.619305930183,31.0706155656862,31.5210330290791,9280.27960664036,0.0,1.0
2018-12-12,38.85,39.14,38.71,38.71,5843,31.8158517323908,32.0533445767253,31.7012000144363,31.7012000144363,7134.82549231575,0.0,1.0
2018-12-13,38.58,38.87,38.58,38.87,4474,31.594737704907,31.8322305492415,31.594737704907,31.8322305492415,5463.15407369855,0.0,1.0
2018-12-14,37.82,38.35,37.8,38.11,10847,30.9723426645823,31.4063813111246,30.9559638477316,31.2098355089167,13245.1569596352,0.0,1.0
2018-12-17,37.1506,37.8415,37.13,37.7,21719,30.424143664591,30.9899498926967,30.4072734832348,30.8740697634784,26520.8411548186,0.0,1.0
2018-12-18,37.4,37.74,37.17,37.42,13397,30.6283875107186,30.9068273971797,30.4400311169361,30.6447663275693,16358.9349855475,0.0,1.0
2018-12-19,36.809,37.65,36.6101,37.38,5749,30.1443934727818,30.8331227213517,29.9815061392021,30.6120086938679,7020.04308665467,0.0,1.0
2018-12-20,36.17,36.86,35.96,36.63,13665,29.6210902744035,30.186159455751,29.4491126974717,29.9978030619685,16686.1869506238,0.0,1.0
2018-12-21,35.74,36.43,35.7,36.25,20575,29.2689457121145,29.834014893462,29.2361880784132,29.6866055418061,25123.9148561349,0.0,1.0
2018-12-24,35.15,35.65,34.98,35.27,8881,28.7992012448378,29.2088627134699,28.6599163455029,28.8975199973095,10839.4377797528,0.0164,1.0
2018-12-26,36.23,36.24,34.9,35.07,15933,29.6840700170832,29.6922632464558,28.5943705105218,28.7336554098567,19446.544549578,0.0,1.0
2018-12-27,36.36,36.36,35.64,35.76,6429,29.7905819989275,29.7905819989275,29.2006694840973,29.298988236569,7846.7228336934,0.0,1.0
2018-12-28,36.665,36.84,36.462,36.84,11162,30.0404754947931,30.1838570088144,29.8741529385285,30.1838570088144,13623.4438123636,0.0,1.0
2018-12-31,36.7991,36.85,36.57,36.85,16413,30.1503467006803,30.192050238187,29.962639815753,30.192050238187,20032.3941311883,0.0,1.0
2019-01-02,36.8899,36.9884,36.66,36.66,5189,30.2247412233839,30.3054445327044,30.0363788801068,30.0363788801068,6333.27808120002,0.0,1.0
2019-01-03,35.93,36.68,35.93,36.68,9998,29.4382731359039,30.0527653388521,29.4382731359039,30.0527653388521,12202.7585769586,0.0,1.0
2019-01-04,37.22,37.26,36.63,36.63,7707,30.4951997249748,30.5279726424654,30.0117991919889,30.0117991919889,9406.54734473089,0.0,1.0
2019-01-07,37.64,37.9,37.31,37.33,17225,30.8393153586258,31.0523393223145,30.5689387893286,30.5853252480738,21023.4563400791,0.0,1.0
2019-01-08,38.17,38.2,37.86,38.09,8550,31.2735565153758,31.2981362034937,31.0195664048239,31.2080106803947,10435.445672434,0.0,1.0
2019-01-09,38.72,38.85,38.47,38.47,8878,31.7241841308711,31.8306961127155,31.5193533965551,31.5193533965551,10835.7762198678,0.0,1.0
2019-01-10,38.94,38.97,38.47,38.47,4886,31.9044351770693,31.9290148651872,31.5193533965551,31.5193533965551,5963.4605328085,0.0,1.0
2019-01-11,38.83,38.88,38.59,38.59,7515,31.8143096539702,31.8552758008334,31.6176721490268,31.6176721490268,9172.20751208677,0.0,1.0
2019-01-14,38.41,38.75,38.41,38.53,8047,31.4701940203192,31.7487638189891,31.4701940203192,31.5685127727909,9821.52413170489,0.0,1.0
2019-01-15,38.5,38.57,38.38,38.42,11919,31.543933084673,31.6012856902815,31.4456143322013,31.4783872496919,14547.3774233616,0.0,1.0
2019-01-16,38.76,38.83,38.44,38.44,7983,31.7569570483617,31.8143096539702,31.4947737084371,31.4947737084371,9743.41085415684,0.0,1.0
2019-01-17,38.93,39.05,38.52,38.52,24755,31.8962419476966,31.9945607001683,31.5603195434183,31.5603195434183,30213.9716515912,0.0,1.0
2019-01-18,39.78,39.8,39.57,39.57,4030,32.5926664443712,32.6090529031165,32.4206086275457,32.4206086275457,4918.69544560342,0.0,1.0
2019-01-22,39.0259,39.5777,38.898,39.47,7484,31.9748150173803,32.4269174141627,31.8700236137042,32.3386763338193,9134.37139327442,0.0,1.0
2019-01-23,38.97,39.35,38.78,39.35,6241,31.9290148651872,32.2403575813476,31.773343507107,32.2403575813476,7617.26508089601,0.0,1.0
2019-01-24,39.42,39.53,38.9,38.9,4242,32.2977101869561,32.3878357100552,31.8716622595787,31.8716622595787,5177.44567748131,0.0,1.0
2019-01-25,40.14,40.26,39.81,39.81,6887,32.8876227017863,32.9859414542581,32.6172461324892,32.6172461324892,8405.72097614659,0.0,1.0
2019-01-28,39.66,39.75,39.6,39.75,7254,32.4943476918995,32.5680867562533,32.4451883156637,32.5680867562533,8853.65180208615,0.0,1.0
2019-01-29,40.07,40.27,39.87,39.87,6811,32.8302700961778,32.9941346836307,32.666405508725,32.666405508725,8312.96145905829,0.0,1.0
2019-01-30,40.48,40.51,39.99,40.08,6131,33.1661925004562,33.1907721885741,32.7647242611967,32.8384633255505,7483.0078851103,0.0,1.0
2019-01-31,40.67,40.92,40.37,40.37,6743,33.3218638585364,33.5266945928525,33.0760669773571,33.0760669773571,8229.96610166348,0.0,1.0
2019-02-01,40.81,40.95,40.63,40.68,9638,33.4365690697534,33.5512742809704,33.2890909410458,33.330057087909,11763.3713907508,0.0,1.0
2019-02-04,40.92,40.97,40.7,40.75,6443,33.5266945928525,33.5676607397157,33.3464435466543,33.3874096935175,7863.81011315701,0.0,1.0
2019-02-05,41.3,41.32,41.07,41.11,6705,33.8380373090129,33.8544237677581,33.6495930334421,33.6823659509326,8183.58634311932,0.0,1.0
2019-02-06,41.43,41.66,41.32,41.32,12510,33.9445492908572,34.132993566428,33.8544237677581,33.8544237677581,15268.7047207193,0.0,1.0
2019-02-07,40.69,41.09,40.49,41.0,13381,33.3382503172817,33.6659794921874,33.1743857298288,33.5922404278336,16331.7776073497,0.0,1.0
2019-02-08,40.4,40.42,40.23,40.28,16246,33.100646665475,33.1170331242203,32.9613617661401,33.0023279130033,19828.5672975864,0.0,1.0
2019-02-11,40.48,40.53,40.38,40.48,4427,33.1661925004562,33.2071586473194,33.0842602067298,33.1661925004562,5403.24187039363,0.0,1.0
2019-02-12,41.18,41.29,40.94,40.94,19850,33.7397185565411,33.8298440796402,33.5430810515977,33.5430810515977,24227.3212395107,0.0,1.0
2019-02-13,41.56,41.66,41.42,41.63,5028,34.0510612727016,34.132993566428,33.9363560614846,34.1084138783101,6136.77436736822,0.0,1.0
2019-02-14,41.62,41.78,41.42,41.42,5416,34.1002206489374,34.2313123188997,33.9363560614846,33.9363560614846,6610.33611250325,0.0,1.0
2019-02-15,42.14,42.14,41.91,41.95,6318,34.5262685763148,34.5262685763148,34.337824300744,34.3705972182346,7711.245117946,0.0,1.0
2019-02-19,42.32,42.46,42.01,42.03,12826,34.6737467050224,34.7884519162394,34.4197565944705,34.4361430532157,15654.3890286127,0.0,1.0
2019-02-20,42.77,42.77,42.31,42.31,5748,35.0424420267913,35.0424420267913,34.6655534756497,34.6655534756497,7015.54873978373,0.0,1.0
2019-02-21,42.5092,42.62,42.41,42.5085,9406,34.8287626047528,34.9195435862016,34.7474857693762,34.8281890786967,11480.2107596391,0.0,1.0
2019-02-22,42.724,42.77,42.6,42.6,5831,35.0047531716771,35.0424420267913,34.9031571274564,34.9031571274564,7116.85189660385,0.0,1.0
2019-02-25,42.78,43.1994,42.78,42.93,9979,35.0506352561639,35.3942592960525,35.0506352561639,35.1735336967536,12179.5686976865,0.0,1.0
2019-02-26,42.83,43.01,42.78,42.93,3273,35.0916014030271,35.2390795317347,35.0506352561639,35.1735336967536,3994.76183460546,0.0,1.0
2019-02-27,42.81,42.86,42.66,42.86,6076,35.0752149442819,35.1161810911451,34.9523165036922,35.1161810911451,7415.87928721745,0.0,1.0
2019-02-28,42.53,43.07,42.53,43.07,6454,34.8458045218479,35.2882389079706,34.8458045218479,35.2882389079706,7877.23583273559,0.0,1.0
2019-03-01,42.71,43.09,42.7,42.87,25405,34.9932826505554,35.3046253667158,34.9850894211828,35.1243743205177,31007.3096266886,0.0,1.0
2019-03-04,42.67,42.98,42.56,42.98,6262,34.9605097330649,35.2144998436168,34.8703842099658,35.2144998436168,7642.89600009145,0.0,1.0
2019-03-05,42.47,42.61,42.45,42.45,9305,34.796645145612,34.911350356829,34.7802586868667,34.7802586868667,11356.9382435086,0.0,1.0
2019-03-06,42.08,42.34,42.07,42.34,8547,34.477109200079,34.6901331637677,34.4689159707063,34.6901331637677,10431.784112549,0.0,1.0
2019-03-07,41.55,41.89,41.54,41.89,7460,34.0428680433289,34.3214378419988,34.0346748139563,34.3214378419988,9105.07891419392,0.0,1.0
2019-03-08,41.35,41.46,41.08,41.2,9664,33.8790034558761,33.9691289789751,33.6577862628147,33.7561050152864,11795.1049097547,0.0,1.0
2019-03-11,41.76,41.76,41.26,41.26,3463,34.2149258601544,34.2149258601544,33.8052643915223,33.8052643915223,4226.66062732621,0.0,1.0
2019-03-12,41.95,42.11,41.91,41.91,7521,34.3705972182346,34.5016888881969,34.337824300744,34.337824300744,9179.5306318569,0.0,1.0
2019-03-13,42.2,42.33,42.1,42.1,5342,34.5754279525507,34.681939934395,34.4934956588242,34.4934956588242,6520.01763533832,0.0,1.0
2019-03-14,42.02,42.17,42.02,42.14,7861,34.4279498238431,34.5508482644327,34.4279498238431,34.5262685763148,9594.50741883088,0.0,1.0
2019-03-15,42.2591,42.49,42.14,42.14,8822,34.623849938143,34.8130316043573,34.5262685763148,34.5262685763148,10767.4271020132,0.0,1.0
2019-03-18,42.57,42.64,42.33,42.33,7897,34.9621483789394,35.0196384044627,34.7650397200024,34.7650397200024,9615.40710703311,0.102,1.0
2019-03-19,42.7008,42.9899,42.7008,42.82,11394,35.06957259806,35.3070064034711,35.06957259806,35.1674698986654,13873.3631223927,0.0,1.0
2019-03-20,42.57,42.86,42.21,42.57,16689,34.9621483789394,35.2003213418215,34.666485390534,34.9621483789394,20320.5684702134,0.0,1.0
2019-03-21,42.81,42.81,42.26,42.26,4021,35.1592570378763,35.1592570378763,34.7075496944792,34.7075496944792,4895.97973627709,0.0,1.0
2019-03-22,41.51,42.29,41.5,42.29,8514,34.0915851353012,34.7321882768463,34.0833722745122,34.7321882768463,10366.6678623883,0.0,1.0
2019-03-25,41.38,41.62,41.18,41.26,10236,33.9848179450437,34.1819266039807,33.8205607292629,33.8862636155753,12463.3794032659,0.0,1.0
2019-03-26,41.68,41.9,41.59,41.63,6559,34.2312037687149,34.4118867060738,34.1572880216135,34.1901394647697,7986.25493415603,0.0,1.0
2019-03-27,41.7,41.89,41.44,41.72,7211,34.247629490293,34.4036738452847,34.034095109778,34.2640552118711,8780.13177774037,0.0,1.0
2019-03-28,41.81,41.92,41.5,41.73,10891,34.3379709589724,34.4283124276518,34.0833722745122,34.2722680726601,13260.9090544128,0.0,1.0
2019-03-29,42.15,42.33,42.01,42.13,9233,34.6172082257997,34.7650397200024,34.5022281747532,34.6007825042217,11242.1240748685,0.0,1.0
2019-04-01,42.91,42.92,42.51,42.51,7922,35.2413856457667,35.2495985065557,34.9128712142051,34.9128712142051,9645.84717005399,0.0,1.0
2019-04-02,43.03,43.04,42.89,42.89,3308,35.3399399752352,35.3481528360242,35.2249599241886,35.2249599241886,4027.82913892181,0.0,1.0
2019-04-03,43.41,43.69,43.37,43.37,4513,35.6520286852187,35.8819887873118,35.6191772420625,35.6191772420625,5495.04017652785,0.0,1.0
2019-04-04,43.47,43.56,43.37,43.37,6157,35.7013058499529,35.7752215970542,35.6191772420625,35.6191772420625,7496.77872078041,0.0,1.0
2019-04-05,43.85,43.91,43.61,43.61,7850,36.0133945599364,36.0626717246706,35.8162859009994,35.8162859009994,9558.17978855387,0.0,1.0
2019-04-08,43.94,43.94,43.7,43.86,6254,36.0873103070377,36.0873103070377,35.8902016481008,36.0216074207254,7614.8861653014,0.0,1.0
2019-04-09,43.43,43.64,43.36,43.55,7787,35.6684544067967,35.8409244833666,35.6109643812735,35.7670087362652,9481.47082974129,0.0,1.0
2019-04-10,43.74,43.74,43.5,43.54,5863,35.923053091257,35.923053091257,35.72594443232,35.7587958754762,7138.80357965494,0.0,1.0
2019-04-11,43.76,43.88,43.71,43.77,4098,35.939478812835,36.0380331423035,35.8984145088898,35.9476916736241,4989.73513038138,0.0,1.0
2019-04-12,44.21,44.21,44.1,44.1,4956,36.3090575483418,36.3090575483418,36.2187160796624,36.2187160796624,6034.43809325771,0.0,1.0
2019-04-15,44.41,44.46,44.29,44.35,10478,36.4733147641226,36.5143790680678,36.3747604346541,36.4240375993883,12758.039213308,0.0,1.0
2019-04-16,44.67,44.8199,44.56,44.56,11406,36.6868491446376,36.8099599278653,36.5965076759582,36.5965076759582,13887.9743526427,0.0,1.0
2019-04-17,44.86,44.99,44.82,44.93,4232,36.8428934996293,36.9496606898868,36.8100420564732,36.9003835251526,5152.89386817325,0.0,1.0
2019-04-18,45.05,45.11,44.92,44.92,4667,36.9989378546211,37.0482150193553,36.8921706643636,36.8921706643636,5682.55096473642,0.0,1.0
2019-04-22,45.02,45.02,44.93,44.93,5819,36.974299272254,36.974299272254,36.9003835251526,36.9003835251526,7085.22906873821,0.0,1.0
2019-04-23,45.14,45.19,44.75,44.75,8332,37.0728536017224,37.1139179056676,36.7525520309499,36.7525520309499,10145.0642035963,0.0,1.0
2019-04-24,45.03,45.22,45.02,45.02,8591,36.982512133043,37.1385564880347,36.974299272254,36.974299272254,10460.4232564925,0.0,1.0
2019-04-25,44.59,44.92,44.56,44.92,4973,36.6211462583253,36.8921706643636,36.5965076759582,36.8921706643636,6055.1373361119,0.0,1.0
2019-04-26,44.7707,44.78,44.4,44.57,5267,36.7695526527832,36.777190613317,36.4651019033335,36.6047205367472,6413.11247723736,0.0,1.0
2019-04-29,45.12,45.23,44.79,44.82,6335,37.0564278801443,37.1467693488238,36.7854034741061,36.8100420564732,7713.51196948903,0.0,1.0
2019-04-30,45.17,45.19,44.97,45.04,17633,37.0974921840895,37.1139179056676,36.9332349683088,36.990724993832,21469.9852498816,0.0,1.0
2019-05-01,44.88,45.37,44.88,45.23,14976,36.8593192212074,37.2617493998703,36.8593192212074,37.1467693488238,18234.8153520233,0.0,1.0
2019-05-02,44.53,44.53,44.22,44.45,3181,36.571869093591,36.571869093591,36.3172704091308,36.5061662072787,3873.19361877579,0.0,1.0
2019-05-03,45.33,45.5,44.88,45.04,10095,37.2288979567142,37.3685165901278,36.8593192212074,36.990724993832,12291.6974478282,0.0,1.0
2019-05-06,44.88,44.88,44.52,44.52,9194,36.8593192212074,36.8593192212074,36.563656232802,36.563656232802,11194.637576556,0.0,1.0
2019-05-07,44.38,44.46,44.12,44.46,5868,36.4486761817555,36.5143790680678,36.2351418012404,36.5143790680678,7144.89159225912,0.0,1.0
2019-05-08,44.26,44.65,44.15,44.33,5623,36.350121852287,36.6704234230595,36.2597803836075,36.4076118778103,6846.57897465458,0.0,1.0
2019-05-09,43.73,43.94,43.46,43.68,6687,35.9148402304679,36.0873103070377,35.6930929891639,35.8737759265227,8142.1080568229,0.0,1.0
2019-05-10,44.11,44.29,43.44,43.9,4629,36.2269289404514,36.3747604346541,35.6766672675858,36.0544588638816,5636.2820689447,0.0,1.0
2019-05-13,42.5,43.46,42.5,43.21,9497,34.9046583534161,35.6930929891639,34.9046583534161,35.4877714694379,11563.5711403689,0.0,1.0
2019-05-14,42.93,43.17,42.81,42.81,6502,35.2578113673448,35.4549200262817,35.1592570378763,35.1592570378763,7916.85159046844,0.0,1.0
2019-05-15,43.33,43.35,42.64,42.64,5271,35.5863257989063,35.6027515204844,35.0196384044627,35.0196384044627,6417.98288732071,0.0,1.0
2019-05-16,43.68,43.87,43.41,43.41,4538,35.8737759265227,36.0298202815145,35.6520286852187,35.6520286852187,5525.48023954873,0.0,1.0
2019-05-17,43.07,43.48,43.07,43.28,6151,35.3727914183913,35.7095187107419,35.3727914183913,35.5452614949612,7489.47310565541,0.0,1.0
2019-05-20,42.53,42.86,42.53,42.86,2374,34.9292969357832,35.2003213418215,34.9292969357832,35.2003213418215,2890.58838446203,0.0,1.0
2019-05-21,43.25,43.47,42.93,42.93,7353,35.520622912594,35.7013058499529,35.2578113673448,35.2578113673448,8953.03133569894,0.0,1.0
2019-05-22,43.26,43.44,43.26,43.41,7497,35.5288357733831,35.6766672675858,35.5288357733831,35.6520286852187,9128.36609869915,0.0,1.0
2019-05-23,42.43,42.75,42.26,42.58,6942,34.8471683278928,35.1099798731421,34.7075496944792,34.9703612397284,8452.5966996358,0.0,1.0
2019-05-24,42.71,42.89,42.6,42.84,5313,35.0771284299859,35.2249599241886,34.9867869613065,35.1838956202434,6469.12219319577,0.0,1.0
2019-05-28,42.54,42.95,42.54,42.8,11391,34.9375097965723,35.2742370889229,34.9375097965723,35.1510441770873,13869.7103148302,0.0,1.0
2019-05-29,42.16,42.31,42.06,42.3,11722,34.6254210865888,34.7486139984244,34.5432924786984,34.7404011376353,14272.7367492266,0.0,1.0
2019-05-30,42.45,42.66,42.39,42.66,4544,34.8635940494709,35.0360641260407,34.8143168847367,35.0360641260407,5532.78585467374,0.0,1.0
2019-05-31,41.99,42.29,41.94,42.1,8041,34.4858024531751,34.7321882768463,34.4447381492299,34.5761439218545,9790.74187003334,0.0,1.0
2019-06-03,42.33,42.48,42.07,42.07,6149,34.7650397200024,34.888232631838,34.5515053394874,34.5515053394874,7487.03790061374,0.0,1.0
2019-06-04,43.05,43.1134,42.62,42.62,9417,35.3563656968132,35.4084352342158,35.0032126828846,35.0032126828846,11466.1629387022,0.0,1.0
2019-06-05,43.32,43.35,43.05,43.2,4341,35.5781129381173,35.6027515204844,35.3563656968132,35.4795586086488,5285.61254294425,0.0,1.0
2019-06-06,43.36,43.4,43.04,43.36,14417,35.6109643812735,35.6438158244296,35.3481528360242,35.6109643812735,17554.1755428766,0.0,1.0
2019-06-07,43.755,44.0,43.49,43.49,6265,35.9353723824405,36.136587471772,35.717731571531,35.717731571531,7628.27979303058,0.0,1.0
2019-06-10,44.0837,44.3612,43.88,43.88,7048,36.2053291165762,36.4332360034721,36.0380331423035,36.0380331423035,8581.6625668443,0.0,1.0
2019-06-11,44.12,44.58,44.08,44.32,7554,36.2351418012404,36.6129333975362,36.2022903580843,36.3993990170212,9197.76944238676,0.0,1.0
2019-06-12,44.07,44.3,43.98,44.05,5660,36.1940774972952,36.3829732954431,36.1201617501939,36.1776517757172,6891.63026792548,0.0,1.0
2019-06-13,44.22,44.51,44.11,44.15,6173,36.3172704091308,36.555443372013,36.2269289404514,36.2597803836075,7516.26036111377,0.0,1.0
2019-06-14,43.75,44.19,43.66,44.19,20468,35.931265952046,36.2926318267637,35.8573502049446,36.2926318267637,24921.8883964485,0.0,1.0
2019-06-17,43.75,44.02,43.75,43.79,5347,35.931265952046,36.15301319335,35.931265952046,35.9641173952021,6510.52067890415,0.0,1.0
2019-06-18,44.45,44.86,44.14,44.14,12665,36.5061662072787,36.8428934996293,36.2515675228185,36.2515675228185,15420.9359263739,0.0,1.0
2019-06-19,44.9197,44.96,44.51,44.7,7006,36.8919242785399,36.9250221075197,36.555443372013,36.7114877270047,8530.52326096923,0.0,1.0
2019-06-20,45.32,45.496,45.16,45.16,9397,37.2206850959251,37.3652314458122,37.0892793233005,37.0892793233005,11441.8108882855,0.0,1.0
2019-06-21,45.28,45.46,45.12,45.21,5968,37.187833652769,37.3356651469717,37.0564278801443,37.1303436272457,7266.65184434261,0.0,1.0
2019-06-24,45.03,45.34,44.94,45.07,5019,37.124298961705,37.3798737491384,37.0500998298694,37.1572763536319,6087.80707840793,0.17264,1.0
2019-06-25,44.65,45.45,44.65,44.95,13244,36.8110137383994,37.4705615769374,36.8110137383994,37.0583441778512,16064.3389014614,0.0,1.0
2019-06-26,44.91,45.15,44.8,44.85,4761,37.0253667859243,37.2232311374857,36.9346789581253,36.9759006980339,5774.86541149635,0.0,1.0
2019-06-27,45.38,45.41,45.04,45.13,9160,37.4128511410653,37.4375841850105,37.1325433096867,37.2067424415222,11110.6421275586,0.0,1.0
2019-06-28,45.59,45.74,45.28,45.28,2759,37.5859824486815,37.7096476684074,37.3304076612481,37.3304076612481,3346.53511243824,0.0,1.0
2019-07-01,46.01,46.25,45.82,46.03,4464,37.932245063914,38.1301094154753,37.7756024522612,37.9487337598774,5414.61860888882,0.0,1.0
2019-07-02,45.85,46.02,45.85,45.87,6360,37.8003354962064,37.9404894118957,37.8003354962064,37.8168241921698,7714.37597502978,0.0,1.0
2019-07-03,45.88,46.17,45.86,45.87,5803,37.8250685401515,38.0641546316215,37.8085798441881,37.8168241921698,7038.76160111602,0.0,1.0
2019-07-05,45.6,45.81,45.1,45.36,13894,37.5942267966632,37.7673581042795,37.182009397577,37.3963624451019,16852.757829727,0.0,1.0
2019-07-08,45.0,45.36,45.0,45.33,7207,37.0995659177598,37.3963624451019,37.0995659177598,37.3716294011567,8741.74648616976,0.0,1.0
2019-07-09,44.92,44.99,44.75,44.75,6830,37.033611133906,37.0913215697781,36.8934572182167,36.8934572182167,8284.4635077757,0.0,1.0
2019-07-10,44.87,45.06,44.81,45.03,3807,36.9923893939974,37.1490320056501,36.942923306107,37.124298961705,4617.70901524188,0.0,1.0
2019-07-11,44.62,44.82,44.6,44.82,4648,36.7862806944543,36.9511676540887,36.7697919984908,36.9511676540887,5637.80181319786,0.0,1.0
2019-07-12,45.19,45.36,44.73,44.73,7829,37.2562085294125,37.3963624451019,36.8769685222532,36.8769685222532,9496.20275291011,0.0,1.0
2019-07-15,45.15,45.33,44.97,45.25,6557,37.2232311374857,37.3716294011567,37.0748328738146,37.3056746173029,7953.32755790413,0.0,1.0
2019-07-16,45.1,45.46,45.06,45.25,5245,37.182009397577,37.4788059249191,37.1490320056501,37.3056746173029,6361.93427500492,0.0,1.0
2019-07-17,44.87,45.23,44.76,45.13,3930,36.9923893939974,37.2891859213394,36.9017015661984,37.2067424415222,4766.90213551368,0.0,1.0
2019-07-18,44.56,44.69,44.45,44.54,8059,36.7368146065639,36.8439911303263,36.646126778765,36.7203259106005,9775.1817582964,0.0,1.0
2019-07-19,44.85,45.05,44.79,44.82,4132,36.9759006980339,37.1407876576684,36.9264346101436,36.9511676540887,5011.9184793747,0.0,1.0
2019-07-22,44.89,45.02,44.77,44.79,5820,37.0088780899608,37.1160546137232,36.9099459141801,36.9264346101436,7059.38178847066,0.0,1.0
2019-07-23,45.33,45.33,45.06,45.17,8280,37.3716294011567,37.3716294011567,37.1490320056501,37.2397198334491,10043.2441939067,0.0,1.0
2019-07-24,45.61,45.89,45.21,45.26,6217,37.602471144645,37.8333128881333,37.272697225376,37.3139189652846,7540.92381081134,0.0,1.0
2019-07-25,45.34,45.59,45.25,45.25,1988,37.3798737491384,37.5859824486815,37.3056746173029,37.3056746173029,2411.34896829548,0.0,1.0
2019-07-26,45.39,45.65,45.38,45.5,8557,37.421095489047,37.6354485365719,37.4128511410653,37.511783316846,10379.2319525676,0.0,1.0
2019-07-29,45.26,45.38,45.02,45.36,7720,37.3139189652846,37.4128511410653,37.1160546137232,37.3963624451019,9363.99096340094,0.0,1.0
2019-07-30,44.68,44.83,44.47,44.47,3064,36.8357467823446,36.9594120020705,36.6626154747284,36.6626154747284,3716.48553262441,0.0,1.0
2019-07-31,44.47,44.96,44.47,44.8,6836,36.6626154747284,37.0665885258329,36.6626154747284,36.9346789581253,8291.74122095969,0.0,1.0
2019-08-01,43.92,44.95,43.87,44.95,6230,36.2091763357336,37.0583441778512,36.1679545958249,37.0583441778512,7556.69218937665,0.0,1.0
2019-08-02,43.45,43.6,43.24,43.44,2525,35.8216919805925,35.9453572003184,35.6485606729763,35.8134476326108,3062.70429826261,0.0,1.0
2019-08-05,42.14,42.75,41.81,42.75,5976,34.7416823949866,35.2445876218718,34.4696189115897,35.2445876218718,7248.60233125441,0.0,1.0
2019-08-06,42.93,42.99,42.39,42.7,14320,35.3929858855428,35.4424519734332,34.9477910945297,35.2033658819632,17369.4754657904,0.0,1.0
2019-08-07,43.12,43.22,42.56,42.57,8675,35.5496284971956,35.6320719770128,35.087945010219,35.0961893582008,10522.3603118527,0.0,1.0
2019-08-08,43.8,43.96,43.35,43.35,4587,36.1102441599529,36.2421537276605,35.7392485007753,35.7392485007753,5563.81172916063,0.0,1.0
2019-08-09,43.26,43.72,43.23,43.72,6227,35.6650493689397,36.0442893760991,35.6403163249946,36.0442893760991,7553.05333278468,0.0,1.0
2019-08-12,42.96,43.24,42.95,43.05,11287,35.417718929488,35.6485606729763,35.4094745815063,35.4919180613235,13690.5914512832,0.0,1.0
2019-08-13,43.39,43.65,42.69,42.69,3356,35.7722258927022,35.986578940227,35.1951215339814,35.1951215339814,4070.66757424527,0.0,1.0
2019-08-14,41.93,42.62,41.93,42.62,15031,34.5685510873704,35.1374110981094,34.5685510873704,35.1374110981094,18231.8844780932,0.0,1.0
2019-08-15,41.75,41.82,41.5,41.82,3833,34.4201528236994,34.4778632595714,34.2140441241562,34.4778632595714,4649.24577237251,0.0,1.0
2019-08-16,42.4101,42.46,41.82,41.82,5401,34.964362233973,35.0055015304018,34.4778632595714,34.4778632595714,6551.15481778866,0.0,1.0
2019-08-19,42.84,43.15,42.75,42.98,11882,35.3187867537073,35.5743615411408,35.2445876218718,35.4342076254515,14412.2980086956,0.0,1.0
2019-08-20,42.55,42.92,42.53,42.68,44946,35.0797006622373,35.3847415375611,35.0632119662739,35.1868771859997,54517.3494612718,0.0,1.0
2019-08-21,42.77,42.93,42.72,42.89,6407,35.2610763178352,35.3929858855428,35.2198545779266,35.3600084936159,7771.38472830439,0.0,1.0
2019-08-22,42.5,42.78,42.31,42.78,9831,35.0384789223287,35.269320665817,34.8818363106759,35.269320665817,11924.5330519682,0.0,1.0
2019-08-23,41.37,42.24,41.35,42.24,11474,34.1068676003938,34.8241258748039,34.0903789044304,34.8241258748039,13917.4135121843,0.0,1.0
2019-08-26,41.55,41.79,41.47,41.7,25822,34.2552658640649,34.4531302156263,34.1893110802111,34.3789310837907,31320.8516394998,0.0,1.0
2019-08-27,41.61,41.82,41.56,41.82,6785,34.3047319519552,34.4778632595714,34.2635102120466,34.4778632595714,8229.88065889578,0.0,1.0
2019-08-28,41.64,41.87,41.21,41.21,3944,34.3294649959004,34.5190849994801,33.9749580326862,33.9749580326862,4783.88346627633,0.0,1.0
2019-08-29,42.33,42.38,42.0,42.0,4477,34.8983250066394,34.939546746548,34.6262615232425,34.6262615232425,5430.38698745414,0.0,1.0
2019-08-30,42.48,42.57,42.45,42.57,6500,35.0219902263652,35.0961893582008,34.9972571824201,35.0961893582008,7884.18928265624,0.0,1.0
2019-09-03,42.0,42.5,41.9,42.21,6510,34.6262615232425,35.0384789223287,34.5438180434252,34.7993928308587,7896.31880462954,0.0,1.0
2019-09-04,42.6,42.72,42.49,42.5,5008,35.1209224021459,35.2198545779266,35.030234574347,35.0384789223287,6074.4646042373,0.0,1.0
2019-09-05,43.39,43.49,42.95,42.95,3675,35.7722258927022,35.8546693725194,35.4094745815063,35.4094745815063,4457.59932519409,0.0,1.0
2019-09-06,43.52,43.64,43.48,43.49,5035,35.8794024164646,35.9783345922453,35.8464250245377,35.8546693725194,6107.21431356524,0.0,1.0
2019-09-09,43.69,43.73,43.48,43.67,4923,36.0195563321539,36.0525337240808,35.8464250245377,36.0030676361904,5971.36366746409,0.0,1.0
2019-09-10,43.92,44.13,43.64,43.64,2200,36.2091763357336,36.3823076433498,35.9783345922453,35.9783345922453,2668.4948341298,0.0,1.0
2019-09-11,44.9,44.92,44.29,44.29,12108,37.0171224379425,37.033611133906,36.5142172110574,36.5142172110574,14686.4252052926,0.0,1.0
2019-09-12,44.99,45.34,44.76,44.9,24356,37.0913215697781,37.3798737491384,36.9017015661984,37.0171224379425,29542.6637182115,0.0,1.0
2019-09-13,45.22,45.65,45.13,45.13,5387,37.2809415733577,37.6354485365719,37.2067424415222,37.2067424415222,6534.17348702602,0.0,1.0
2019-09-16,45.14,45.23,44.87,44.87,3397,37.2149867895039,37.2891859213394,36.9923893939974,36.9923893939974,4120.39861433588,0.0,1.0
2019-09-17,45.31,45.34,44.88,45.01,8147,37.3551407051932,37.3798737491384,37.0006337419791,37.1078102657415,9881.9215516616,0.0,1.0
2019-09-18,45.26,45.38,45.1,45.37,9088,37.3139189652846,37.4128511410653,37.182009397577,37.4046067930836,11023.3095693507,0.0,1.0
2019-09-19,45.42,45.9,45.28,45.28,5456,37.4458285329922,37.841557236115,37.3304076612481,37.3304076612481,6617.86718864191,0.0,1.0
2019-09-20,45.17,45.5,45.03,45.5,3739,37.2397198334491,37.511783316846,37.124298961705,37.511783316846,4535.22826582333,0.0,1.0
2019-09-23,45.05,45.11,44.66,44.84,15511,37.1541929674867,37.2036769092858,36.8325473457926,36.9809991711899,18807.3133659904,0.01626,1.0
2019-09-24,44.79,45.41,44.68,45.3,23885,36.939762553024,37.4510966182813,36.8490419930589,37.3603760583163,28960.9103053756,0.0,1.0
2019-09-25,44.89,44.9,44.33,44.5,9498,37.0222357893558,37.030483112989,36.5603856658976,36.7005901676617,11516.463306697,0.0,1.0
2019-09-26,44.69,44.96,44.69,44.88,4336,36.8572893166921,37.0799670547881,36.8572893166921,37.0139884657226,5257.46313938073,0.0,1.0
2019-09-27,44.41,44.92,44.32,44.92,10261,36.626364254963,37.0469777602553,36.5521383422644,37.0469777602553,12441.6119172476,0.0,1.0
2019-09-30,44.61,44.61,44.37,44.44,5930,36.7913107276267,36.7913107276267,36.5933749604303,36.6511062258626,7190.21135067521,0.0,1.0
2019-10-01,43.73,44.63,43.72,44.63,10337,36.0655462479066,36.807805374893,36.0572989242734,36.807805374893,12533.7630239342,0.0,1.0
2019-10-02,42.89,43.03,42.7,42.98,17662,35.3727710627193,35.4882335935838,35.2160719136888,35.4469969754179,21415.4321881325,0.0,1.0
2019-10-03,43.25,43.32,42.63,42.75,5160,35.6696747135139,35.7274059789461,35.1583406482566,35.2573085318547,6256.57513819293,0.0,1.0
2019-10-04,43.85,43.97,43.51,43.51,12410,36.1645141315048,36.263482015103,35.8841051279766,35.8841051279766,15047.3057102663,0.0,1.0
2019-10-07,43.73,43.99,43.66,43.66,4634,36.0655462479066,36.2799766623694,36.0078149824743,36.0078149824743,5618.79247875699,0.0,1.0
2019-10-08,42.83,43.26,42.81,43.25,5830,35.3232871209202,35.677922037147,35.3067924736538,35.6696747135139,7068.95989450868,0.0,1.0
2019-10-09,43.16,43.44,43.02,43.11,70196,35.5954488008152,35.8263738625443,35.4799862699507,35.5542121826493,85113.6721706573,0.0,1.0
2019-10-10,43.49,43.75,43.06,43.06,6670,35.8676104807102,36.082040895173,35.5129755644834,35.5129755644834,8087.47212630754,0.0,1.0
2019-10-11,44.48,44.96,44.0,44.0,6466,36.6840955203953,37.0799670547881,36.2882239860025,36.2882239860025,7840.11915572781,0.0,1.0
2019-10-14,44.2,44.51,44.2,44.34,36941,36.4531704586662,36.7088374912948,36.4531704586662,36.5686329895307,44791.5004224777,0.0,1.0
2019-10-15,44.85,45.09,44.41,44.41,6271,36.989246494823,37.1871822620194,36.626364254963,36.626364254963,7603.67881620309,0.0,1.0
2019-10-16,44.42,44.73,44.31,44.49,17728,36.6346115785962,36.8902786112249,36.5438910186312,36.6923428440285,21495.4581492024,0.0,1.0
2019-10-17,44.57,44.93,44.56,44.56,20645,36.7583214330939,37.0552250838885,36.7500741094608,36.7500741094608,25032.3631255801,0.0,1.0
2019-10-18,44.6,44.87,44.5,44.54,8024,36.7830634039935,37.0057411420894,36.7005901676617,36.7335794621944,9729.21684280234,0.0,1.0
2019-10-21,45.14,45.4,44.98,44.98,3110,37.2284188801853,37.4428492946481,37.0964617020544,37.0964617020544,3770.92028677908,0.0,1.0
2019-10-22,44.72,45.13,44.72,44.88,7356,36.8820312875917,37.2201715565522,36.8820312875917,37.0139884657226,8919.25711560992,0.0,1.0
2019-10-23,45.2,45.33,45.03,45.31,4774,37.2779028219844,37.3851180292158,37.1376983202203,37.3686233819494,5788.54451739013,0.0,1.0
2019-10-24,45.33,45.7,45.29,45.4,8910,37.3851180292158,37.6902690036436,37.3521287346831,37.4428492946481,10803.5047444378,0.0,1.0
2019-10-25,45.74,45.83,45.48,45.48,3027,37.7232582981763,37.7974842108749,37.5088278837135,37.5088278837135,3670.28157816085,0.0,1.0
2019-10-28,46.2,46.49,45.93,45.93,2948,38.1026351853027,38.341807570665,37.8799574472067,37.8799574472067,3574.49292778929,0.0,1.0
2019-10-29,46.35,46.5,46.06,46.06,4902,38.2263450398004,38.3500548942981,37.9871726544381,37.9871726544381,5943.74638128329,0.0,1.0
2019-10-30,46.23,46.44,45.83,46.13,4995,38.1273771562022,38.300570952499,37.7974842108749,38.0449039198704,6056.51023551816,0.0,1.0
2019-10-31,45.8,46.21,45.67,45.94,59305,37.7727422399754,38.1108825089359,37.665527032744,37.8882047708399,71908.1760795604,0.0,1.0
2019-11-01,46.56,46.72,46.14,46.14,4957,38.3995388360972,38.5314960142282,38.0531512435036,38.0531512435036,6010.43468217488,0.0,1.0
2019-11-04,46.9,47.1,46.81,46.82,9225,38.6799478396254,38.8448943122891,38.6057219269268,38.61396925056,11185.4468313624,0.0,1.0
2019-11-05,46.88,47.06,46.63,46.7,15087,38.6634531923591,38.8119050177564,38.4572701015295,38.5150013669618,18293.2071918443,0.0,1.0
2019-11-06,46.76,47.07,46.65,46.75,28387,38.5644853087609,38.8201523413895,38.4737647487959,38.5562379851277,34419.6508619928,0.0,1.0
2019-11-07,47.02,47.5,46.74,47.19,27845,38.7789157232236,39.1747872576164,38.5479906614945,38.9191202249877,33762.4679695702,0.0,1.0
2019-11-08,46.78,47.01,46.56,46.56,3819,38.5809799560272,38.7706683995904,38.3995388360972,38.3995388360972,4630.59311099978,0.0,1.0
2019-11-11,46.72,46.95,46.51,46.51,3797,38.5314960142282,38.7211844577914,38.3583022179313,38.3583022179313,4603.91779064313,0.0,1.0
2019-11-12,46.67,47.11,46.49,46.49,6270,38.4902593960622,38.8531416359223,38.341807570665,38.341807570665,7602.46630164142,0.0,1.0
2019-11-13,46.43,46.9,46.35,46.66,7804,38.2923236288659,38.6799478396254,38.2263450398004,38.4820120724291,9462.46363923597,0.0,1.0
2019-11-14,46.65,46.7,46.48,46.5,6630,38.4737647487959,38.5150013669618,38.3335602470318,38.3500548942981,8038.97154384092,0.0,1.0
2019-11-15,47.2,47.38,46.99,47.22,4695,38.9273675486209,39.0758193740182,38.7541737523241,38.9438621958873,5692.75586701857,0.0,1.0
2019-11-18,47.03,47.21,46.76,46.99,7389,38.7871630468568,38.9356148722541,38.5644853087609,38.7541737523241,8959.27009614488,0.0,1.0
2019-11-19,47.27,47.37,46.94,46.95,11417,38.9850988140532,39.067572050385,38.7129371341582,38.7211844577914,13843.2787505327,0.0,1.0
2019-11-20,46.87,47.34,46.65,47.0,7410,38.6552058687259,39.0428300794855,38.4737647487959,38.7624210759573,8984.73290193985,0.0,1.0
2019-11-21,46.67,46.88,46.54,46.65,4577,38.4902593960622,38.6634531923591,38.3830441888309,38.4737647487959,5549.67914874207,0.0,1.0
2019-11-22,46.72,47.25,46.5,47.25,12051,38.5314960142282,38.9686041667868,38.3500548942981,38.9686041667868,14612.0129826285,0.0,1.0
2019-11-25,47.42,47.71,47.0,47.0,14541,39.1088086685509,39.3479810539132,38.7624210759573,38.7624210759573,17631.1742411751,0.0,1.0
2019-11-26,47.65,47.96,47.52,47.55,25336,39.2984971121141,39.5541641447428,39.1912819048828,39.2160238757823,30720.268934352,0.0,1.0
2019-11-27,47.9,48.16,47.72,47.72,11735,39.5046802029437,39.7191106174064,39.3562283775464,39.3562283775464,14228.8583811423,0.0,1.0
2019-11-29,47.68,48.01,47.68,47.81,6362,39.3232390830137,39.5954007629087,39.3232390830137,39.430454290245,7714.01764131461,0.0,1.0
2019-12-02,47.59,47.96,47.43,47.82,8393,39.249013170315,39.5541641447428,39.1170559921841,39.4387016138782,10176.6347160568,0.0,1.0
2019-12-03,47.61,47.61,47.0,47.12,8189,39.2655078175814,39.2655078175814,38.7624210759573,38.8613889595554,9929.28174547712,0.0,1.0
2019-12-04,47.84,48.2,47.47,47.47,13887,39.4551962611446,39.7520999119392,39.1500452867168,39.1500452867168,16838.189717846,0.0,1.0
2019-12-05,48.02,48.1,47.79,47.87,12724,39.6036480865419,39.6696266756073,39.4139596429787,39.4799382320441,15428.0352826292,0.0,1.0
2019-12-06,48.3,48.77,48.2,48.2,9088,39.834573148271,40.2221973590306,39.7520999119392,39.7520999119392,11019.3323364142,0.0,1.0
2019-12-09,48.35,48.57,48.2,48.22,6341,39.8758097664369,40.0572508863669,39.7520999119392,39.7685945592055,7688.55483551965,0.0,1.0
2019-12-10,48.1,48.52,48.05,48.09,13532,39.6696266756073,40.016014268201,39.6283900574414,39.6613793519741,16407.7470484548,0.0,1.0
2019-12-11,48.6,48.71,48.11,48.11,10138,40.0819928572664,40.1727134172315,39.6778739992405,39.6778739992405,12292.4726261628,0.0,1.0
2019-12-12,49.03,49.31,48.59,48.9,9558,40.4366277734933,40.6675528352224,40.0737455336333,40.3294125662619,11589.2141803969,0.0,1.0
2019-12-13,49.25,49.58,49.11,49.22,8419,40.6180688934233,40.8902305733183,40.5026063625588,40.5933269225238,10208.1600946601,0.0,1.0
2019-12-16,49.45,50.0,49.45,49.61,29100,40.7830153660869,41.236618165912,40.7830153660869,40.9149725442179,35284.1737444602,0.0,1.0
2019-12-17,49.59,49.91,49.47,49.61,13240,40.8984778969515,41.1623922532133,40.7995100133533,40.9149725442179,16053.6927964485,0.0,1.0
2019-12-18,49.73,49.95,49.39,49.56,11597,41.0139404278161,41.1953815477461,40.7335314242879,40.873735926052,14061.5313716324,0.0,1.0
2019-12-19,49.75,49.98,49.3,49.57,10989,41.0304350750824,41.2201235186456,40.6593055115892,40.8819832496851,13324.32251814,0.0,1.0
2019-12-20,49.9,50.15,49.71,49.76,11750,41.1541449295802,41.3603280204097,40.9974457805497,41.0386823987156,14247.0460995672,0.0,1.0
2019-12-23,49.89,50.15,49.71,49.94,13299,41.1970310124727,41.4117279069053,41.0483947009424,41.2383188767867,16105.2166550333,0.062,1.0
2019-12-24,49.91,50.15,49.69,49.92,11961,41.2135461581983,41.4117279069053,41.0318795552168,41.2218037310611,14484.8858117794,0.0,1.0
2019-12-26,49.9,50.11,49.9,49.95,5653,41.2052885853355,41.3786976154541,41.2052885853355,41.2465764496495,6845.8372622681,0.0,1.0
2019-12-27,50.13,50.5,49.98,50.16,12980,41.3952127611797,41.7007429571031,41.2713491682378,41.4199854797681,15718.9045930019,0.0,1.0
2019-12-30,49.96,50.47,49.85,50.14,9572,41.2548340225123,41.6759702385147,41.1640007210215,41.4034703340425,11591.7838801398,0.0,1.0
2019-12-31,49.94,50.23,49.7,49.88,11221,41.2383188767867,41.4777884898077,41.0401371280796,41.1887734396099,13588.7387086344,0.0,1.0
2020-01-02,50.18,50.37,49.85,50.19,17711,41.4365006254937,41.5933945098867,41.1640007210215,41.4447581983565,21448.1910051354,0.0,1.0
2020-01-03,49.91,50.03,49.64,49.64,53641,41.2135461581983,41.3126370325518,40.9905916909029,40.9905916909029,64959.7658916191,0.0,1.0
2020-01-06,49.71,49.85,49.43,49.57,9953,41.0483947009424,41.1640007210215,40.8171826607842,40.9327886808633,12053.1785372996,0.0,1.0
2020-01-07,49.68,49.94,49.61,49.73,11506,41.0236219823541,41.2383188767867,40.9658189723145,41.064909846668,13933.8764443051,0.0,1.0
2020-01-08,49.92,50.05,49.66,49.66,7086,41.2218037310611,41.3291521782774,41.0071068366285,41.0071068366285,8581.2140174123,0.0,1.0
2020-01-09,49.92,50.36,49.91,49.99,12143,41.2218037310611,41.585136937024,41.2135461581983,41.2796067411006,14705.2895587691,0.0,1.0
2020-01-10,49.77,50.1,49.75,49.87,8967,41.0979401381192,41.3704400425913,41.0814249923936,41.1805158667471,10859.1230728388,0.0,1.0
2020-01-13,50.56,50.6,50.08,50.08,17372,41.7502883942798,41.783318685731,41.3539248968658,41.3539248968658,21037.6587511271,0.0,1.0
2020-01-14,50.64,51.49,50.44,50.55,57454,41.8163489771822,42.5182426705195,41.6511975199263,41.742030821417,69577.3454920132,0.0,1.0
2020-01-15,50.86,51.14,50.7,50.74,12244,41.9980155801636,42.2292276203218,41.8658944143589,41.8989247058101,14827.6015282524,0.0,1.0
2020-01-16,51.16,51.17,50.83,50.83,31560,42.2457427660474,42.2540003389102,41.9732428615752,41.9732428615752,38219.4629395332,0.0,1.0
2020-01-17,51.46,51.66,51.19,51.31,22220,42.4934699519312,42.658621409187,42.2705154846358,42.3696063589893,26908.6332863253,0.0,1.0
2020-01-21,51.33,51.84,51.19,51.37,36337,42.3861215047149,42.8072577207173,42.2705154846358,42.419151796166,44004.4557932134,0.0,1.0
2020-01-22,51.07,51.66,51.02,51.49,98245,42.1714246102822,42.658621409187,42.1301367459683,42.5182426705195,118975.63803848,0.0,1.0
2020-01-23,51.31,51.34,50.89,51.04,11869,42.3696063589893,42.3943790775776,42.022788298752,42.1466518916939,14373.4729286856,0.0,1.0
2020-01-24,51.24,51.78,51.04,51.47,9925,42.3118033489497,42.7577122835405,42.1466518916939,42.5017275247939,12019.2702685319,0.0,1.0
2020-01-27,50.12,50.48,49.99,50.22,16587,41.3869551883169,41.6842278113775,41.2796067411006,41.4695309169449,20087.0162160341,0.0,1.0
2020-01-28,50.55,50.56,49.98,50.06,7731,41.742030821417,41.7502883942798,41.2713491682378,41.3374097511402,9362.31520866702,0.0,1.0
2020-01-29,50.6,50.99,50.56,50.82,62643,41.783318685731,42.1053640273799,41.7502883942798,41.9649852887124,75861.2743004175,0.0,1.0
2020-01-30,50.352,50.352,49.843,50.03,30269,41.5785308787337,41.5785308787337,41.1582204200176,41.3126370325518,36656.0495474249,0.0,1.0
2020-01-31,49.57,50.28,49.5,50.28,8705,40.9327886808633,41.5190763541216,40.8749856708238,41.5190763541216,10541.8385579416,0.0,1.0
2020-02-03,49.85,50.19,49.66,49.66,29012,41.1640007210215,41.4447581983565,41.0071068366285,41.0071068366285,35133.8104816774,0.0,1.0
2020-02-04,51.2,51.31,50.83,50.89,25294,42.2787730574985,42.3696063589893,41.9732428615752,42.022788298752,30631.2767931734,0.0,1.0
2020-02-05,51.7611,51.99,51.4732,51.93,15476,42.7421054708298,42.9311213136592,42.50436994811,42.8815758764824,18741.5845517179,0.0,1.0
2020-02-06,51.37,51.66,51.27,51.66,72689,42.419151796166,42.658621409187,42.3365760675381,42.658621409187,88027.0767304097,0.0,1.0
2020-02-07,50.65,50.93,50.6,50.88,10320,41.8246065500449,42.0558185902031,41.783318685731,42.0145307258892,12497.6190600755,0.0,1.0
2020-02-10,51.0,51.0,50.58,50.58,12180,42.1136216002427,42.1136216002427,41.7668035400054,41.7668035400054,14750.0969139263,0.0,1.0
2020-02-11,51.76,51.92,51.54,51.54,44639,42.7411971378149,42.8733183036196,42.5595305348335,42.5595305348335,54058.2574828208,0.0,1.0
2020-02-12,52.23,52.34,51.8,51.87,14386,43.1293030623662,43.2201363638569,42.7742274292661,42.8320304393057,17421.5840889773,0.0,1.0
2020-02-13,52.03,52.24,51.66,51.66,29673,42.9641516051103,43.137560635229,42.658621409187,42.658621409187,35934.2878265136,0.0,1.0
2020-02-14,51.88,52.23,51.65,51.92,17064,42.8402880121685,43.1293030623662,42.6503638363242,42.8733183036196,20664.6677946829,0.0,1.0
2020-02-18,51.51,51.8,51.26,51.66,91518,42.5347578162451,42.7742274292661,42.3283184946753,42.658621409187,110829.176467053,0.0,1.0
2020-02-19,52.22,52.44,51.76,51.76,8391,43.1210454895034,43.3027120924848,42.7411971378149,42.7411971378149,10161.5815439044,0.0,1.0
2020-02-20,52.91,52.99,52.04,52.51,24115,43.6908180170361,43.7568785999384,42.9724091779731,43.3605151025244,29203.4964761357,0.0,1.0
2020-02-21,52.08,52.67,52.0,52.45,26407,43.0054394694243,43.4926362683291,42.939378886522,43.3109696653476,31979.1304766874,0.0,1.0
2020-02-24,50.54,50.75,50.1,50.29,17445,41.7337732485542,41.9071822786729,41.3704400425913,41.5273339269844,21126.0624518427,0.0,1.0
2020-02-25,48.83,50.7,48.8,50.32,14482,40.3217282890167,41.8658944143589,40.2969555704283,41.5521066455728,17537.8410104664,0.0,1.0
2020-02-26,48.73,49.66,48.64,48.98,26606,40.2391525603887,41.0071068366285,40.1648344046236,40.4455918819586,32220.1213868575,0.0,1.0
2020-02-27,47.18,48.67,46.98,47.75,12332,38.9592287666559,40.189607123212,38.7940773094,39.4299104198351,14934.1703729507,0.0,1.0
2020-02-28,47.14,47.16,45.63,45.83,34536,38.9261984752047,38.9427136209303,37.679304972923,37.8444564301789,41823.4275056945,0.0,1.0
2020-03-02,47.93,48.05,46.64,47.18,23523,39.5785467313653,39.6776376057189,38.5133198320651,38.9592287666559,28486.5787936198,0.0,1.0
2020-03-03,47.38,49.12,47.27,48.57,29939,39.1243802239117,40.5611979020377,39.033546922421,40.1070313945841,36256.4163798063,0.0,1.0
2020-03-04,49.14,49.14,47.76,48.1,139546,40.5777130477633,40.5777130477633,39.4381679926979,39.7189254700328,168991.545480358,0.0,1.0
2020-03-05,47.6,48.71,47.36,47.79,10595,39.3060468268932,40.2226374146632,39.1078650781862,39.4629407112862,12830.6466997577,0.0,1.0
2020-03-06,46.53,47.07,46.05,46.41,12968,38.4224865305744,38.8683954651652,38.0261230331603,38.3233956562208,15704.3724778158,0.0,1.0
2020-03-09,42.38,44.09,42.37,43.74,31515,34.9955937925154,36.4076387520529,34.9873362196526,36.1186237018552,38164.9675075852,0.0,1.0
2020-03-10,43.96,44.03,42.47,43.97,10559,36.3002903048366,36.3580933148762,35.0699119482805,36.3085478776994,12787.0503541993,0.0,1.0
2020-03-11,41.27,42.79,40.91,42.79,10335,34.0790032047454,35.3341542798899,33.7817305816849,35.3341542798899,12515.7842040582,0.0,1.0
2020-03-12,37.08,38.95,36.4,38.19,58290,30.6190801752353,32.1632463005775,30.0575652205654,31.5356707630053,70589.7495166473,0.0,1.0
2020-03-13,38.82,40.03,36.75,40.03,31124,32.0558978533612,33.0550641697591,30.3465802707631,33.0550641697591,37691.462754437,0.0,1.0
2020-03-16,34.57,36.03,34.01,34.97,29779,28.5464293866743,29.752035024642,28.0840053063579,28.876732301186,36062.6548439911,0.0,1.0
2020-03-17,36.72,36.88,34.86,35.59,41694,30.3218075521747,30.4539287179794,28.7858989996953,29.3887018186792,50491.8342142237,0.0,1.0
2020-03-18,33.52,35.0,32.41,34.48,49517,27.6793842360811,28.9015050197744,26.7627936483111,28.4721112309092,59965.5623059843,0.0,1.0
2020-03-19,34.37,35.12,32.61,33.19,34478,28.3812779294185,29.0005958941279,26.9279451055669,27.4068843316089,41753.1889489615,0.0,1.0
2020-03-20,33.83,35.56,33.65,35.05,44667,27.9353689948277,29.3639291000908,27.7867326832974,28.9427928840884,54092.1657515883,0.0,1.0
2020-03-23,33.49,34.17,32.67,33.79,19176,27.7164772533807,28.2792483651245,27.0378415009838,27.9647586262089,23170.4857052737,0.07492,1.0
2020-03-24,36.16,36.39,35.0,35.0,11068,29.9261814715511,30.1165305240527,28.9661601632823,28.9661601632823,13373.5364928019,0.0,1.0
2020-03-25,37.25,38.32,35.96,36.48,10967,30.8282704594934,31.7138073559137,29.7606605563324,30.1910149359011,13251.4975349257,0.0,1.0
2020-03-26,39.27,39.42,38.2,38.3,25973,32.5000317032028,32.6241723896169,31.6144948067825,31.6972552643918,31383.345078383,0.0,1.0
2020-03-27,37.24,38.03,37.22,37.94,15149,30.8199944137324,31.4738020288465,30.8034423222105,31.3993176169981,18304.6353749056,0.0,1.0
2020-03-30,37.88,37.88,37.32,37.48,6605,31.3496613424324,31.3496613424324,30.8862027798199,31.0186195119949,7980.86452249335,0.0,1.0
2020-03-31,37.64,38.29,37.29,37.99,15817,31.1510362441699,31.6889792186309,30.8613746425371,31.4406978458028,19111.7841260072,0.0,1.0
2020-04-01,35.55,36.64,35.43,36.64,8091,29.4213426801339,30.3234316680762,29.3220301310027,30.3234316680762,9776.40800174015,0.0,1.0
2020-04-02,36.18,36.24,35.48,35.52,16916,29.942733563073,29.9923898376386,29.3634103598074,29.3965145428511,20439.7129844811,0.0,1.0
2020-04-03,35.2,35.8,34.93,35.8,6992,29.1316810785011,29.6282438241574,28.9082278429558,29.6282438241574,8448.47914326623,0.0,1.0
2020-04-06,37.88,38.2,36.41,36.41,14392,31.3496613424324,31.6144948067825,30.1330826155746,30.1330826155746,17389.9473440915,0.0,1.0
2020-04-07,38.7,39.68,38.51,39.28,7815,32.0282970948293,32.8393495794012,31.8710522253715,32.5083077489637,9442.91540397964,0.0,1.0
2020-04-08,39.58,39.83,38.74,38.88,16092,32.7565891217919,32.9634902658153,32.0614012778731,32.1772659185262,19444.068417254,0.0,1.0
2020-04-09,40.52,41.02,40.22,40.22,8883,33.53453742332,33.9483397113669,33.2862560504919,33.2862560504919,10733.3867605312,0.0,1.0
2020-04-13,39.6,40.33,39.37,40.33,15359,32.7731412133137,33.3772925538622,32.5827921608122,33.3772925538622,18558.3797427669,0.0,1.0
2020-04-14,40.67,41.11,40.4,40.4,9894,33.6586781097341,34.0228241232154,33.4352248741888,33.4352248741888,11954.9846458061,0.0,1.0
2020-04-15,39.04,39.59,38.81,38.81,6932,32.3096826507012,32.7648651675528,32.1193335981997,32.1193335981997,8375.98075244873,0.0,1.0
2020-04-16,38.79,39.23,38.39,38.82,10012,32.1027815066778,32.466927520159,31.7717396762403,32.1276096439606,12097.5648144138,0.0,1.0
2020-04-17,40.31,40.51,40.12,40.5,7966,33.3607404623403,33.5262613775591,33.2034955928825,33.5179853317981,9625.36968753702,0.0,1.0
2020-04-20,40.16,40.82,39.7,39.91,11851,33.2365997759263,33.7828187961482,32.8559016709231,33.0296986319028,14319.6404929702,0.0,1.0
2020-04-21,38.78,39.44,38.5,39.02,7681,32.0945054609168,32.6407244811387,31.8627761796106,32.2931305591794,9281.00233115389,0.0,1.0
2020-04-22,39.45,39.83,39.1,39.23,5510,32.6490005268997,32.9634902658153,32.3593389252669,32.466927520159,6657.76889007393,0.0,1.0
2020-04-23,40.01,40.77,39.52,39.52,6672,33.1124590895122,33.7414385673435,32.7069328472262,32.7069328472262,8061.82105890622,0.0,1.0
2020-04-24,40.19,40.23,39.55,39.89,5493,33.2614279132091,33.2945320962528,32.7317609845091,33.0131465403809,6637.2276793423,0.0,1.0
2020-04-27,41.19,41.38,40.15,40.15,10462,34.0890324893029,34.2462773587607,33.2283237301653,33.2283237301653,12641.3027455451,0.0,1.0
2020-04-28,42.31,42.56,41.84,41.84,16091,35.0159496145279,35.2228507585513,34.6269754637638,34.6269754637638,19442.8601107404,0.0,1.0
2020-04-29,44.06,44.32,43.03,43.03,20785,36.464257622692,36.6794348124764,35.6118249093154,35.6118249093154,25114.6508856963,0.0,1.0
2020-04-30,42.89,43.34,42.63,43.34,11076,35.4959602686623,35.8683823279045,35.2807830788779,35.8683823279045,13383.2029449109,0.0,1.0
2020-05-01,41.08,41.89,40.72,41.89,22811,33.9979959859325,34.6683556925685,33.7000583385388,34.6683556925685,27562.6798823007,0.0,1.0
2020-05-04,40.92,40.92,40.29,40.75,15708,33.8655792537575,33.8655792537575,33.3441883708185,33.7248864758216,18980.078716022,0.0,1.0
2020-05-05,41.17,41.97,41.17,41.23,5832,34.072480397781,34.734564058656,34.072480397781,34.1221366723466,7046.84358746119,0.0,1.0
2020-05-06,41.54,41.86,41.17,41.31,11059,34.3786940909357,34.6435275552857,34.072480397781,34.1883450384341,13362.6617341792,0.0,1.0
2020-05-07,42.13,42.49,42.08,42.27,7090,34.866980790831,35.1649184382248,34.8256005620263,34.9828454314841,8566.89318160148,0.0,1.0
2020-05-08,43.65,43.8,42.8,42.8,8391,36.1249397464936,36.2490804329076,35.4214758568138,35.4214758568138,10138.8999558276,0.0,1.0
2020-05-11,43.74,44.04,42.98,42.98,8050,36.199424158342,36.4477055311701,35.5704446805107,35.5704446805107,9726.86743468151,0.0,1.0
2020-05-12,42.76,43.78,42.76,43.42,6488,35.3883716737701,36.2325283413858,35.3883716737701,35.934590693992,7839.49266039921,0.0,1.0
2020-05-13,41.69,42.71,41.23,42.71,7713,34.5028347773497,35.3469914449654,34.1221366723466,35.3469914449654,9319.66813958989,0.0,1.0
2020-05-14,41.99,41.99,40.21,40.8,5136,34.7511161501779,34.7511161501779,33.2779800047309,33.7662667046263,6205.86225397816,0.0,1.0
2020-05-15,42.01,42.18,41.83,41.98,8730,34.7676682416998,34.9083610196357,34.6186994180029,34.7428401044169,10548.5158639465,0.0,1.0
2020-05-18,44.66,44.71,43.01,43.01,9226,36.9608203683483,37.002200597153,35.5952728177935,35.5952728177935,11147.8358947045,0.0,1.0
2020-05-19,44.46,44.96,44.16,44.16,12077,36.7952994531295,37.2091017411764,36.5470180803014,36.5470180803014,14592.7177650495,0.0,1.0
2020-05-20,45.37,45.96,45.24,45.39,6602,37.5484196173749,38.0367063172702,37.4408310224827,37.5649717088967,7977.23960295246,0.0,1.0
2020-05-21,45.16,45.85,45.13,45.5,4574,37.3746226563952,37.9456698138999,37.3497945191124,37.6560082122671,5526.79399332089,0.0,1.0
2020-05-22,45.11,45.17,44.77,44.94,3459,37.3332424275905,37.3828987021561,37.0518568717186,37.1925496496545,4179.53223062899,0.0,1.0
2020-05-26,46.55,47.11,46.25,46.25,8077,38.5249930171655,38.988451579778,38.2767116443374,38.2767116443374,9759.49171054939,0.0,1.0
2020-05-27,47.53,47.53,46.2,47.08,32218,39.3360455017374,39.3360455017374,38.2353314155327,38.9636234424952,38929.2192559713,0.0,1.0
2020-05-28,46.9,48.16,46.9,47.68,6202,38.8146546187983,39.8574363846765,38.8146546187983,39.4601861881515,7493.91699750246,0.0,1.0
2020-05-29,47.36,47.64,46.65,47.2,8694,39.1953527238015,39.4270820051077,38.6077534747749,39.0629359916265,10505.016829456,0.0,1.0
2020-06-01,48.32,48.5,47.4,47.4,8195,39.9898531168515,40.1388219405484,39.2284569068452,39.2284569068452,9902.07187915715,0.0,1.0
2020-06-02,48.27,48.52,48.06,48.15,7131,39.9484728880468,40.1553740320703,39.7746759270671,39.8491603389156,8616.43374866011,0.0,1.0
2020-06-03,49.99,50.05,48.71,48.71,6389,41.3719527589281,41.4216090334938,40.3126189015281,40.3126189015281,7719.87031555034,0.0,1.0
2020-06-04,49.89,50.0,49.39,49.56,11494,41.2891923013188,41.3802288046891,40.8753900132719,41.0160827912078,13888.2750676061,0.0,1.0
2020-06-05,51.22,51.73,50.7,50.7,9053,42.3899063875235,42.8119847213313,41.9595520079547,41.9595520079547,10938.7988678474,0.0,1.0
2020-06-08,51.35,51.8,51.13,51.21,30247,42.4974949824157,42.8699170416579,42.315421975675,42.3816303417625,36547.6471176163,0.0,1.0
2020-06-09,50.65,51.13,50.57,50.81,8329,41.91817177915,42.315421975675,41.8519634130625,42.050588511325,10063.9849519829,0.0,1.0
2020-06-10,50.06,50.43,50.0,50.43,3817,41.4298850792547,41.7360987724094,41.3802288046891,41.7360987724094,4612.10596250675,0.0,1.0
2020-06-11,46.88,48.7,46.88,48.32,8485,38.7981025272765,40.3043428557672,38.7981025272765,39.9898531168515,10252.4807681084,0.0,1.0
2020-06-12,47.7,48.45,46.97,48.0,8244,39.4767382796734,40.0974417117437,38.8725869391249,39.7250196525015,9961.27889832476,0.0,1.0
2020-06-15,48.63,48.92,47.04,47.04,9279,40.2464105354406,40.4864158625078,38.9305192594515,38.9305192594515,11211.8761399267,0.0,1.0
2020-06-16,49.03,50.09,48.98,49.6,1063109,40.5774523658781,41.4547132165375,40.5360721370734,41.0491869742516,1284561.52939339,0.0,1.0
2020-06-17,48.54,49.5,48.54,49.5,2516,40.1719261235922,40.9664265166422,40.1719261235922,40.9664265166422,3040.09918828058,0.0,1.0
2020-06-18,48.79,49.07,48.68,48.89,4592,40.3788272676156,40.6105565489219,40.2877907642453,40.461587725225,5548.54351056615,0.0,1.0
2020-06-19,48.58,49.5,48.49,49.5,5057,40.2050303066359,40.9664265166422,40.1305458947875,40.9664265166422,6110.40603940179,0.0,1.0
2020-06-22,48.92,48.92,48.37,48.56,6529,40.5524918118631,40.5524918118631,40.0965664133242,40.2540679146376,7876.17889134409,0.07984,1.0
2020-06-23,49.07,49.39,49.07,49.32,9096,40.6768351023737,40.9421007887964,40.6768351023737,40.8840739198914,10972.8477861335,0.0,1.0
2020-06-24,47.7,48.71,47.64,48.71,4402,39.5411663823768,40.3784112051482,39.4914290661725,40.3784112051482,5310.2985877924,0.0,1.0
2020-06-25,48.04,48.05,47.27,47.57,8863,39.8230111742008,39.8313007269015,39.1847156162463,39.4334021972675,10691.771100319,0.0,1.0
2020-06-26,47.44,48.27,47.41,48.05,2517,39.3256380121583,40.0136708863171,39.3007693540562,39.8313007269015,3036.35200942152,0.0,1.0
2020-06-29,48.3481,48.37,47.77,47.77,4318,40.0784122929096,40.0965664133242,39.5991932512817,39.5991932512817,5208.9662203743,0.0,1.0
2020-06-30,49.18,49.3,48.43,48.51,39913,40.7680201820815,40.86749481449,40.1463037295284,40.2126201511341,48148.5569138025,0.0,1.0
2020-07-01,48.89,49.26,48.82,49.26,4314,40.527623153761,40.8343366036872,40.469596284856,40.8343366036872,5204.14086954486,0.0,1.0
2020-07-02,49.31,49.8,49.26,49.36,4355,40.8757843671907,41.2819724495254,40.8343366036872,40.9172321306943,5253.60071554656,0.0,1.0
2020-07-06,50.24,50.34,49.97,49.97,5728,41.6467127683566,41.7296082953636,41.4228948454374,41.4228948454374,6909.90238774986,0.0,1.0
2020-07-07,49.69,50.53,49.69,50.24,15031,41.1907873698176,41.8871097966771,41.1907873698176,41.6467127683566,18132.4620793066,0.0,1.0
2020-07-08,50.48,50.48,49.82,49.87,5800,41.8456620331735,41.8456620331735,41.2985515549268,41.3399993184304,6996.7587026797,0.0,1.0
2020-07-09,50.15,50.81,49.73,50.81,6736,41.5721067940502,42.1192172722969,41.2239455806205,42.1192172722969,8125.8907967673,0.0,1.0
2020-07-10,50.51,50.51,50.13,50.15,6947,41.8705306912757,41.8705306912757,41.5555276886488,41.5721067940502,8380.42805301996,0.0,1.0
2020-07-13,50.22,51.51,50.22,50.81,5829,41.6301336629551,42.6994859613465,41.6301336629551,42.1192172722969,7031.74249619309,0.0,1.0
2020-07-14,51.39,51.49,50.23,50.23,7992,42.600011328938,42.682906855945,41.6384232156558,41.6384232156558,9641.05095720966,0.0,1.0
2020-07-15,52.52,52.72,52.0,52.08,5822,43.536730784118,43.7025218381321,43.1056740436811,43.1719904652868,7023.29813224157,0.0,1.0
2020-07-16,52.5,52.8,52.35,52.71,3551,43.5201516787165,43.7688382597378,43.3958083882059,43.6942322854314,4283.70519883027,0.0,1.0
2020-07-17,53.03,53.07,52.72,52.72,5473,43.9594979718541,43.9926561826569,43.7025218381321,43.7025218381321,6602.28627237343,0.0,1.0
2020-07-20,53.8,53.81,53.2,53.2,32629,44.5977935298086,44.6060830825093,44.1004203677661,44.1004203677661,39361.5930534027,0.0,1.0
2020-07-21,53.67,54.13,53.67,53.96,11495,44.4900293446994,44.8713487689319,44.4900293446994,44.7304263730199,13866.8519460867,0.0,1.0
2020-07-22,54.29,54.33,53.9,53.9,8642,45.0039816121433,45.0371398229461,44.6806890568157,44.6806890568157,10425.1704669927,0.0,1.0
2020-07-23,54.1821,54.82,53.98,54.18,22343,44.9145373385026,45.4433279052808,44.7470054784213,44.9127965324355,26953.2033955125,0.0,1.0
2020-07-24,53.4892,53.87,53.35,53.87,22062,44.3401542318706,44.6558203987135,44.2247636582767,44.6558203987135,26614.2224997447,0.0,1.0
2020-07-27,54.5345,54.5345,53.89,53.89,5012,45.2066611756756,45.2066611756756,44.6723995041149,44.6723995041149,6046.16458928113,0.0,1.0
2020-07-28,53.5559,54.32,53.5559,54.32,25819,44.3954455483843,45.0288502702454,44.3954455483843,45.0288502702454,31146.4332662908,0.0,1.0
2020-07-29,54.245,54.4,53.755,53.91,11176,44.9666786249901,45.095166691851,44.5604905426554,44.6889786095164,13482.0302174393,0.0,1.0
2020-07-30,54.0597,54.33,53.1,53.52,15210,44.813073213446,45.0371398229461,44.017524840759,44.3656860541888,18348.3965289238,0.0,1.0
2020-07-31,53.1503,53.67,52.75,53.67,6894,44.0592212908436,44.4900293446994,43.7273904962342,44.4900293446994,8316.49215452995,0.0,1.0
2020-08-03,54.11,54.33,53.64,53.64,14630,44.8547696635305,45.0371398229461,44.4651606865972,44.4651606865972,17648.7206586558,0.0,1.0
2020-08-04,54.708,54.76,54.09,54.11,24112,45.3504849150329,45.3935905890765,44.8381905581291,44.8547696635305,29087.2147998297,0.0,1.0
2020-08-05,55.765,55.87,55.08,55.08,12239,46.2266906354977,46.3137309388551,45.6588562754992,45.6588562754992,14764.3672003615,0.0,1.0
2020-08-06,56.055,56.2927,55.6,56.12,43501,46.4670876638182,46.664130331514,46.089913015936,46.5209697563728,52476.896607805,0.0,1.0
2020-08-07,56.4832,56.4832,55.89,55.89,10673,46.8220463104625,46.8220463104625,46.3303100442565,46.3303100442565,12875.242350638,0.0,1.0
2020-08-10,56.7561,56.9059,56.48,56.48,19066,47.0482682036648,47.1724457031214,46.8193936535983,46.8193936535983,23000.0347284985,0.0,1.0
2020-08-11,57.07,57.86,56.85,57.37,10909,47.3084772629401,47.963351926296,47.1261071035245,47.5571638439613,13159.9380495746,0.0,1.0
2020-08-12,57.855,58.01,57.33,57.33,370533,47.9592071499456,48.0876952168066,47.5240056331585,47.5240056331585,446987.929720692,0.0,1.0
2020-08-13,58.15,58.665,57.82,57.82,13591,48.2037489546165,48.630660918703,47.9301937154932,47.9301937154932,16395.3357807103,0.0,1.0
2020-08-14,57.8702,58.23,57.734,58.15,13179,47.9718072700507,48.2700653762222,47.8589035622671,48.2037489546165,15898.3246452786,0.0,1.0
2020-08-17,58.372,58.57,58.12,58.17,7039,48.3877770245722,48.5519101680462,48.1788802965144,48.2203280600179,8491.41112209696,0.0,1.0
2020-08-18,58.01,58.38,58.0,58.38,53988,48.0876952168066,48.3944086667328,48.0794056641059,48.3944086667328,65127.7601448743,0.0,1.0
2020-08-19,57.79,58.59,57.79,58.15,40377,47.905325057391,48.5684892734477,47.905325057391,48.2037489546165,48708.2976100169,0.0,1.0
2020-08-20,57.47,57.68,57.18,57.38,16619,47.6400593709684,47.8141399776832,47.3996623426479,47.565453396662,20048.126358592,0.0,1.0
2020-08-21,57.39,57.39,57.182,57.21,34746,47.5737429493627,47.5737429493627,47.401320253188,47.42453100075,41915.4099798808,0.0,1.0
2020-08-24,58.1838,58.29,58.0168,58.05,46281,48.2317676427449,48.3198026924264,48.0933321126431,48.1208534276094,55830.5154342618,0.0,1.0
2020-08-25,58.355,58.4156,58.1,58.37,19061,48.373684784981,48.4239194743473,48.162301191113,48.3861191140321,22994.0030399617,0.0,1.0
2020-08-26,58.5735,58.9,58.35,58.4,11854,48.5548115114915,48.8254654071696,48.3695400086307,48.4109877721342,14299.9271830285,0.0,1.0
2020-08-27,58.0526,58.73,57.94,58.73,25429,48.1230087113116,48.6845430112576,48.0296683479016,48.6845430112576,30675.961560421,0.0,1.0
2020-08-28,58.5732,58.75,58.12,58.12,7083,48.5545628249105,48.701122116659,48.1788802965144,48.1788802965144,8544.48998122072,0.0,1.0
2020-08-31,58.44,58.975,58.38,58.75,19495,48.444145982937,48.8876370524249,48.3944086667328,48.701122116659,23517.5536049553,0.0,1.0
2020-09-01,58.9555,58.97,58.28,58.48,10640,48.8714724246585,48.8834922760746,48.3115131397257,48.4773041937399,12835.4332062952,0.0,1.0
2020-09-02,59.98,59.98,59.0,59.28,17382,49.7207370988461,49.7207370988461,48.9083609341767,49.1404684097965,20968.5620293066,0.0,1.0
2020-09-03,56.85,59.42,56.81,59.42,25516,47.1261071035245,49.2565221476064,47.0929488927217,49.2565221476064,30780.9129409612,0.0,1.0
2020-09-04,56.49,57.42,55.19,57.02,17417,46.827683206299,47.5986116074648,45.750041355207,47.2670294994365,21010.7838490642,0.0,1.0
2020-09-08,55.623,56.0886,55.0001,55.47,11499,46.1089789871476,46.4949405608926,45.5926227494205,45.9821488308268,13871.6772969162,0.0,1.0
2020-09-09,56.87,57.16,56.21,56.21,9815,47.1426862089259,47.3830832372464,46.5955757306792,46.5955757306792,11840.2045977243,0.0,1.0
2020-09-10,56.2526,57.43,56.2526,57.09,10918,46.6308892251842,47.6069011601655,46.6308892251842,47.3250563683415,13170.7950889408,0.0,1.0
2020-09-11,56.6507,56.88,56.25,56.58,12610,46.9608963181994,47.1509757616266,46.628733941482,46.9022891806054,15211.9184897915,0.0,1.0
2020-09-14,57.4819,57.619,57.18,57.18,11914,47.6499239386822,47.7635737062089,47.3996623426479,47.3996623426479,14372.30744547,0.0,1.0
2020-09-15,57.885,58.18,57.8,57.88,10946,47.9840758080478,48.2286176127186,47.9136146100917,47.9799310316974,13204.5725447469,0.0,1.0
2020-09-16,58.0,58.65,58.0,58.17,16260,48.0794056641059,48.6182265896519,48.0794056641059,48.2203280600179,19615.0511216503,0.0,1.0
2020-09-17,57.445,57.68,57.015,57.4,14279,47.6193354892166,47.8141399776832,47.2628847230862,47.5820325020634,17225.296123373,0.0,1.0
2020-09-18,57.3017,57.82,57.0231,57.63,7169,47.5005461990155,47.9301937154932,47.2695992607737,47.7726922141797,8648.23502405356,0.0,1.0
2020-09-21,55.8823,57.2,55.0,56.43,7115,46.323927088677,47.4162414480493,45.5925398538935,46.7779458900948,8583.0927878562,0.0,1.0
2020-09-22,56.07,56.44,55.3535,55.85,28274,46.4795219928693,46.7862354427955,45.8855755418635,46.2971518334537,34107.9923378561,0.0,1.0
2020-09-23,55.07,56.72,55.04,56.32,12473,45.6505667227985,47.0183429184153,45.6256980646964,46.686760810387,15046.6502238834,0.0,1.0
2020-09-24,55.21,55.71,54.63,54.7901,10295,45.7666204606084,46.1810980956438,45.2858264039673,45.4185421427057,12419.2466972564,0.0,1.0
2020-09-25,56.1782,56.29,54.92,54.92,14401,46.5692149530909,46.6618921522848,45.5262234322879,45.5262234322879,17372.4693236707,0.0,1.0
2020-09-28,57.63,57.904,56.85,56.85,7488,47.7726922141797,47.9998259581791,47.1261071035245,47.1261071035245,9033.05675270095,0.0,1.0
2020-09-29,58.35,58.7666,57.97,57.97,12906,48.3695400086307,48.7148827741422,48.0545370060038,48.0545370060038,15568.9944511697,0.0,1.0
2020-09-30,58.62,59.179,58.2664,58.45,11425,48.5933579315498,49.0567439275194,48.3002393480528,48.4524355356378,13782.4083065716,0.0,1.0
2020-10-01,59.74,59.953,59.23,59.23,25701,49.5217878340291,49.6983553065542,49.099020646293,49.099020646293,31004.0854168225,0.0,1.0
2020-10-02,59.5909,59.83,58.71,58.71,7835,49.3981906032615,49.5963938083354,48.6679639058562,48.6679639058562,9451.65593715438,0.0,1.0
2020-10-05,61.22,61.444,60.06,60.06,19870,50.7486416337338,50.9343276142297,49.7870535204517,49.7870535204517,23969.9302452147,0.0,1.0
2020-10-06,60.87,61.988,60.62,61.07,20343,50.4585072892091,51.3852792811482,50.2512684716914,50.6242983432232,24540.5279807953,0.0,1.0
2020-10-07,62.3561,62.4879,61.2,61.2,24998,51.6904177160613,51.7996740206566,50.7320625283324,50.7320625283324,30156.0300085494,0.0,1.0
2020-10-08,62.2128,62.75,61.97,62.75,22819,51.5716284258601,52.0169431969422,51.3703580862869,52.0169431969422,27527.4201442151,0.0,1.0
2020-10-09,63.1357,63.374,62.55,62.55,20731,52.3366712446085,52.5342112854663,51.851152142928,51.851152142928,25008.5870112504,0.0,1.0
2020-10-12,63.43,63.66,63.2111,63.42,14012,52.5806327805903,52.7712924927066,52.3991744719718,52.5723432278896,16903.2039555082,0.0,1.0
2020-10-13,63.15,63.43,63.11,63.14,22933,52.3485253049705,52.5806327805903,52.3153670941676,52.3402357522698,27664.942642854,0.0,1.0
2020-10-14,63.3381,63.7908,63.125,63.6,42767,52.5044517912708,52.8797198420318,52.3278014232187,52.7215551765023,51591.4447306038,0.0,1.0
2020-10-15,63.2985,63.4075,62.31,62.31,15522,52.471625162576,52.5619812870137,51.652202878111,51.652202878111,18724.7738936197,0.0,1.0
2020-10-16,63.51,64.03,63.51,64.0,34189,52.646949202196,53.0780059426328,52.646949202196,53.0531372845306,41243.479876882,0.0,1.0
2020-10-19,63.0752,64.118,63.0752,63.93,9488,52.2865194507692,53.150954006399,52.2865194507692,52.9951104156257,11445.7321674181,0.0,1.0
2020-10-20,63.27,63.9659,63.27,63.57,32468,52.447999937379,53.0248699098212,52.447999937379,52.6966865184002,39167.3726825179,0.0,1.0
2020-10-21,61.82,63.5,61.82,63.39,19720,51.2460147957763,52.6386596494953,51.2460147957763,52.5474745697875,23788.9795891109,0.0,1.0
2020-10-22,62.25,62.29,61.4,61.98,14986,51.6024655619068,51.6356237727096,50.8978535823466,51.3786476389876,18078.1768824755,0.0,1.0
2020-10-23,62.42,62.53,62.0379,62.47,15592,51.7433879578188,51.8345730375266,51.4266441491247,51.7848357213223,18809.2175331348,0.0,1.0
2020-10-26,60.93,61.65,60.334,61.65,49488,50.5082446054133,51.1050923998643,50.0141872644511,51.1050923998643,59699.2404617608,0.0,1.0
2020-10-27,60.2417,61.105,60.105,61.06,11929,49.9376746930236,50.6533117776757,49.8243565076049,50.6160087905225,14390.4025110803,0.0,1.0
2020-10-28,58.36,59.2158,58.32,59.0,61272,48.3778295613314,49.087249481458,48.3446713505286,48.9083609341767,73914.7240052741,0.0,1.0
2020-10-29,58.95,59.31,58.3,58.54,24677,48.8669131706732,49.1653370678986,48.3280922451271,48.5270415099441,29768.7956044873,0.0,1.0
2020-10-30,58.4352,58.9,58.0,58.81,218709,48.4401669976407,48.8254654071696,48.0794056641059,48.7508594328632,263836.913638685,0.0,1.0
2020-11-02,59.57,59.859,59.04,59.23,36309,49.380865438117,49.6204335111675,48.9415191449795,49.099020646293,43800.9158164822,0.0,1.0
2020-11-03,60.66,60.78,60.04,60.04,40317,50.2844266824942,50.3839013149027,49.7704744150503,49.7704744150503,48635.9173475753,0.0,1.0
2020-11-04,60.14,60.6,59.4101,60.48,18910,49.8533699420574,50.23468936629,49.2483154904327,50.1352147338815,22811.8460461505,0.0,1.0
2020-11-05,63.1838,63.3,61.71,61.71,28257,52.3765439930989,52.4728685954811,51.1548297160685,51.1548297160685,34087.484596831,0.0,1.0
2020-11-06,63.67,63.93,63.14,63.42,49360,52.7795820454073,52.9951104156257,52.3402357522698,52.5723432278896,59544.8292352188,0.0,1.0
2020-11-09,64.01,66.73,64.01,66.73,39181,53.0614268372314,55.3161851718239,53.0614268372314,55.3161851718239,47265.517712016,0.0,1.0
2020-11-10,63.91,64.46,63.5,64.02,51605,52.9785313102243,53.4344567087632,52.6386596494953,53.0697163899321,62253.0573882388,0.0,1.0
2020-11-11,65.09,65.42,64.78,64.79,27985,53.9566985289078,54.2302537680312,53.6997223951859,53.7080119478866,33759.3607404295,0.0,1.0
2020-11-12,64.18,65.36,63.87,65.17,28287,53.2023492331434,54.1805164518269,52.9453730994214,54.0230149505135,34123.6747280518,0.0,1.0
2020-11-13,65.3,65.47,64.78,64.78,27855,54.1307791356227,54.2717015315347,53.6997223951859,53.6997223951859,33602.5368384729,0.0,1.0
2020-11-16,66.18,66.2276,65.61,66.0,32215,54.860259773285,54.8997180441403,54.3877552693446,54.7110478246722,38862.1692425562,0.0,1.0
2020-11-17,66.41,66.6,65.36,65.81,20844,55.0509194854013,55.2084209867147,54.1805164518269,54.5535463233588,25144.9031721819,0.0,1.0
2020-11-18,65.65,66.58,65.6,66.26,23222,54.4209134801475,55.1918418813133,54.3794657166439,54.9265761948906,28013.5742402806,0.0,1.0
2020-11-19,66.57,66.72,65.86,65.86,23415,55.1835523286126,55.3078956191232,54.5949940868623,54.5949940868623,28246.3974178008,0.0,1.0
2020-11-20,66.82,67.09,66.57,66.77,19977,55.3907911461303,55.6146090690494,55.1835523286126,55.3493433826267,24099.0083799021,0.0,1.0
2020-11-23,67.41,67.69,66.9,67.25,32803,55.879874755472,56.1119822310919,55.4571075677359,55.7472419122607,39571.4958144831,0.0,1.0
2020-11-24,68.05,68.3715,67.21,68.08,49221,56.4104061283173,56.6769152476451,55.7140837014579,56.4352747864195,59377.1482938961,0.0,1.0
2020-11-25,68.2557,68.505,67.7733,68.02,23802,56.5809222273709,56.7875807761996,56.1810342050888,56.3855374702152,28713.2501105486,0.0,1.0
2020-11-27,69.02,69.56,68.62,68.62,19109,57.214492740286,57.6621285861242,56.8829106322577,56.8829106322577,23051.9072499149,0.0,1.0
2020-11-30,68.67,69.48,68.36,69.38,33293,56.9243583957612,57.5958121645186,56.6673822620393,57.5129166375115,40162.6012910888,0.0,1.0
2020-12-01,68.845,69.37,68.575,69.37,26739,57.0694255680236,57.5046270848108,56.8456076451045,57.5046270848108,32256.2639570607,0.0,1.0
2020-12-02,68.8,68.8,67.9,68.13,31322,57.0321225808704,57.0321225808704,56.2860628378067,56.476722549923,37784.9096698851,0.0,1.0
2020-12-03,68.26,69.0213,68.26,68.72,24832,56.5844867350322,57.2155703821371,56.5844867350322,56.9658061592648,29955.7779491279,0.0,1.0
2020-12-04,69.2,69.26,68.33,68.33,13006,57.3637046888988,57.413442005103,56.6425136039372,56.6425136039372,15689.6282219055,0.0,1.0
2020-12-07,69.23,69.605,69.03,69.2,21496,57.3885733470009,57.6994315732774,57.2227822929867,57.3637046888988,25931.4353573797,0.0,1.0
2020-12-08,70.38,70.6269,69.28,69.28,25195,58.3418719075823,58.5465409637628,57.4300211105044,57.4300211105044,30393.6785368991,0.0,1.0
2020-12-09,69.4,70.9,69.06,70.9,39444,57.5294957429129,58.7729286480191,57.2476509510889,58.7729286480191,47582.7845290513,0.0,1.0
2020-12-10,69.37,69.57,68.2885,68.99,20123,57.5046270848108,57.6704181388249,56.6081119602292,57.1896240821839,24275.1336851764,0.0,1.0
2020-12-11,69.73,70.355,69.28,69.37,19452,57.8030509820363,58.3211480258305,57.4300211105044,57.5046270848108,23465.6810835388,0.0,1.0
2020-12-14,70.38,70.77,70.32,70.48,28665,58.3418719075823,58.6651644629099,58.292134591378,58.4247674345894,34579.6703814333,0.0,1.0
2020-12-15,71.99,72.279,70.57,70.57,33308,59.6764898923963,59.9160579654467,58.4993734088957,58.4993734088957,40180.6963566991,0.0,1.0
2020-12-16,72.07,72.3171,71.37,72.11,33524,59.7428063140019,59.9476411612364,59.1625376249524,59.7759645248048,40441.2653014886,0.0,1.0
2020-12-17,72.42,72.71,72.0,72.39,31852,60.0329406585267,60.2733376868472,59.684779445097,60.0080720004246,38424.2686547851,0.0,1.0
2020-12-18,73.32,73.81,72.9,72.97,64696,60.7790004015904,61.1851884839251,60.4308391881607,60.4888660570656,78045.2243152699,0.0,1.0
2020-12-21,73.65,73.88,71.8756,72.48,146693,61.0525556407138,61.2432153528301,59.5816574095002,60.082677974731,176961.29730555,0.0,1.0
2020-12-22,74.4009,74.79,73.77,73.78,32540,61.6750181530099,61.9975646485945,61.1520302731223,61.160319825823,39254.2289974478,0.0,1.0
2020-12-23,74.78,75.35,74.5549,74.74,27164,61.9892750958938,62.4617795998341,61.8026772646008,61.9561168850909,32768.9574826881,0.0,1.0
2020-12-24,74.7026,75.08,74.3,74.81,23805,61.9251139579903,62.237961676915,61.5913765662598,62.0141437539959,28716.8691236707,0.0,1.0
2020-12-28,75.08,76.24,75.08,75.78,44090,62.237961676915,63.1995497901971,62.237961676915,62.8182303659646,53187.4295174392,0.0,1.0
2020-12-29,74.66,75.52,74.06,75.52,43459,61.8898004634853,62.6027019957462,61.3924273014428,62.6027019957462,52426.2304240959,0.0,1.0
2020-12-30,75.1,75.79,74.62,74.62,30421,62.2545407823164,62.8265199186653,61.8566422526825,61.8566422526825,36697.999395555,0.0,1.0
2020-12-31,75.13,75.5199,74.8401,75.12,33222,62.2794094404185,62.6026191002192,62.039095307625,62.2711198877179,40076.9513138663,0.0,1.0
2021-01-04,75.23,76.94,74.74,76.57,52385,62.3623049674256,63.7798184792467,61.9561168850909,63.4731050293205,63194.0007999786,0.0,1.0
2021-01-05,76.65,76.8988,75.48,75.48,43368,63.5394214509262,63.7456655221198,62.5695437849433,62.5695437849433,52316.4536927263,0.0,1.0
2021-01-06,79.95,80.56,77.6,77.6,67363,66.2749738421598,66.7806365569029,64.3269289574934,64.3269289574934,81262.5269807951,0.0,1.0
2021-01-07,82.78,82.9327,80.4,80.4,86920,68.6209172564601,68.7474987261999,66.6480037136916,66.6480037136916,104854.873523607,0.0,1.0
2021-01-08,82.34,83.19,81.5,83.0,88737,68.256176937629,68.9607889171891,67.5598545107695,68.8032874158757,107046.789137877,0.0,1.0
2021-01-11,81.74,83.15,80.5,83.15,138460,67.7588037755865,68.9276307063863,66.7308992406987,68.9276307063863,167029.518960867,0.0,1.0
2021-01-12,81.99,83.84,81.1,83.84,78863,67.9660425931042,69.4996098427352,67.2282724027412,69.4996098427352,95135.4106154186,0.0,1.0
2021-01-13,81.21,82.81,81.21,82.81,82484,67.319457482449,68.6457859145622,67.319457482449,68.6457859145622,99503.559453764,0.0,1.0
2021-01-14,81.895,82.33,81.45,81.76,75766,67.8872918424475,68.2478873849282,67.518406747266,67.7753828809879,91399.3827357291,0.0,1.0
2021-01-15,78.9,81.03,78.8,81.03,72865,65.4045708085854,67.1702455338362,65.3216752815784,67.1702455338362,87899.797046682,0.0,1.0
2021-01-19,80.67,80.93,80.15,80.15,62843,66.8718216366107,67.0873500068292,66.4407648961739,66.4407648961739,75809.8805435345,0.0,1.0
2021-01-20,80.76,81.47,80.4791,81.15,48666,66.9464276109171,67.5349858526674,66.7135740755542,67.2697201662447,58707.630866312,0.0,1.0
2021-01-21,81.81,82.02,80.9488,81.09,54406,67.8168306444914,67.9909112512063,67.1029343659065,67.2199828500405,65632.0093065502,0.0,1.0
2021-01-22,81.8,81.87,80.86,80.89,44099,67.8085410917907,67.8665679606957,67.0293231379242,67.0541917960263,53198.2865568055,0.0,1.0
2021-01-25,80.7572,82.29,80.41,81.84,47474,66.9441065361609,68.2147291741254,66.6562932663923,67.8416993025936,57269.6763191406,0.0,1.0
2021-01-26,79.8,81.1697,79.8,81.07,62230,66.1506305516491,67.2860505850651,66.1506305516491,67.203403744639,75070.3955289237,0.0,1.0
2021-01-27,76.54,78.23,76.2699,78.23,66486,63.4482363712184,64.849170777638,63.2243355527723,64.849170777638,80204.5688114416,0.0,1.0
2021-01-28,77.81,78.17,77.05,77.05,80608,64.5010095642083,64.7994334614338,63.8710035589545,63.8710035589545,97240.4699147593,0.0,1.0
2021-01-29,75.81,77.61,75.51,77.46,277769,62.8430990240667,64.3352185101941,62.5944124430455,64.2108752196835,335083.218635282,0.0,1.0
2021-02-01,77.47,77.78,76.48,76.54,84653,64.2191647723842,64.4761409061062,63.3984990550141,63.4482363712184,102120.105941025,0.0,1.0
2021-02-02,78.98,79.16,78.21,78.33,54088,65.4708872301911,65.6200991788038,64.8325916722366,64.9320663046451,65248.3939156102,0.0,1.0
2021-02-03,78.61,79.37,78.3087,79.37,45569,65.1641737802649,65.7941797855187,64.9144095573926,65.7941797855187,54971.6029866225,0.0,1.0
2021-02-04,79.0207,79.05,78.34,78.34,44969,65.504625709683,65.5289140990961,64.9403558573458,64.9403558573458,54247.8003622074,0.0,1.0
2021-02-05,79.715,79.715,78.88,79.36,44900,66.0801693536931,66.0801693536931,65.387991703184,65.785890232818,54164.5630603997,0.0,1.0
2021-02-08,80.48,80.7022,79.71,79.71,31133,66.7143201352973,66.898513996307,66.0760245773428,66.0760245773428,37556.9118431943,0.0,1.0
2021-02-09,80.66,80.92,80.03,80.21,32513,66.86353208391,67.0790604541284,66.3412902637654,66.4905022123782,39221.6578793491,0.0,1.0
2021-02-10,80.02,81.32,79.77,81.32,36654,66.3330007110647,67.4106425621568,66.125761893547,67.4106425621568,44217.1023255209,0.0,1.0
2021-02-11,81.35,81.4099,80.5625,80.82,46880,67.4355112202589,67.4851656409361,66.7827089450781,66.9961649271214,56553.1117209696,0.0,1.0
2021-02-12,81.84,81.84,80.59,80.99,22692,67.8416993025936,67.8416993025936,66.8055052150051,67.1370873230334,27374.2152553806,0.0,1.0
2021-02-16,81.63,82.97,81.4025,82.38,76142,67.6676186958787,68.7784187577736,67.4790313719376,68.2893351484318,91852.965713696,0.0,1.0
2021-02-17,80.55,81.2,79.5,81.2,37766,66.7723470042022,67.3111679297483,65.9019439706279,67.3111679297483,45558.5498561037,0.0,1.0
2021-02-18,79.11,79.93,78.51,79.93,170577,65.5786514153003,66.2583947367584,65.0812782532578,66.2583947367584,205773.467108102,0.0,1.0
2021-02-19,80.79,81.15,79.74,79.74,24014,66.9712962690192,67.2697201662447,66.1008932354449,66.1008932354449,28968.9937045086,0.0,1.0
2021-02-22,78.49,80.08,78.49,80.08,45521,65.0646991478564,66.382738027269,65.0646991478564,66.382738027269,54913.6987766693,0.0,1.0
2021-02-23,77.86,78.169,75.43,77.07,38665,64.5424573277118,64.7986045061637,62.5280960214398,63.8875826643559,46643.047455019,0.0,1.0
2021-02-24,79.2799,79.5,77.34,77.8,21583,65.7194909156853,65.9019439706279,64.111400587275,64.4927200115076,26036.38673792,0.0,1.0
2021-02-25,76.3,79.02,76.23,79.02,28333,63.2492871064014,65.5040454409939,63.1912602374964,65.5040454409939,34179.1662625903,0.0,1.0
2021-02-26,76.13,76.98,75.39,76.52,40022,63.1083647104893,63.8129766900495,62.494937810637,63.431657265817,48280.0477239046,0.0,1.0
2021-03-01,78.5,78.72,77.5064,77.52,39468,65.0729887005571,65.2553588599727,64.2493387442148,64.2606125358877,47611.7366340279,0.0,1.0
2021-03-02,77.37,79.08,77.22,78.92,58723,64.1362692453771,65.5537827571982,64.0119259548665,65.4211499139869,70839.7691892172,0.0,1.0
2021-03-03,75.45,77.1077,75.45,76.95,24203,62.5446751268412,63.9188342780376,62.5446751268412,63.7881080319474,29196.9915311994,0.0,1.0
2021-03-04,72.94,75.54,72.15,75.23,45867,60.4639973989635,62.6192811011476,59.8091227356076,62.3623049674256,55331.0916234154,0.0,1.0
2021-03-05,72.98,73.9799,70.585,73.28,119066,60.4971556097664,61.3260279843101,58.5118077379468,60.7458421907876,143633.805464355,0.0,1.0
2021-03-08,72.05,73.85,71.94,73.13,34573,59.7262272086005,61.2183466947279,59.6350421288927,60.621498900277,41706.7135565077,0.0,1.0
2021-03-09,74.01,74.7371,73.75,73.75,43769,61.3509795379393,61.9537129148077,61.1354511677209,61.1354511677209,52800.1951133771,0.0,1.0
2021-03-10,74.84,75.54,74.667,75.0,33533,62.039012412098,62.6192811011476,61.8956031503758,62.1716452553094,40452.1223408548,0.0,1.0
2021-03-11,76.91,77.03,76.01,76.32,57549,63.7549498211446,63.8544244535531,63.0088900780809,63.2658662118028,69423.5287207781,0.0,1.0
2021-03-12,76.79,76.79,75.93,75.96,20679,63.6554751887361,63.6554751887361,62.9425736564752,62.9674423145773,24945.8574504678,0.0,1.0
2021-03-15,76.97,77.16,75.87,76.54,30383,63.8046871373488,63.9621886386623,62.8928363402709,63.4482363712184,36652.1585626753,0.0,1.0
2021-03-16,76.333,77.38,76.306,76.99,55097,63.2766426303137,64.1445587980778,63.2542608380218,63.8212662427502,66465.588662335,0.0,1.0
2021-03-17,76.46,76.59,75.05,75.77,11356,63.3819199496127,63.4896841347219,62.2130930188129,62.8099408132639,13699.1710047639,0.0,1.0
2021-03-18,74.1435,75.84,73.93,75.55,70271,61.4616450664937,62.8679676821688,61.2846631163336,62.6275706538483,84770.5570337939,0.0,1.0
2021-03-19,74.5,74.7299,73.6483,74.21,40387,61.757167620274,61.9477444368632,61.0511464167547,61.5167705919534,48720.3609870904,0.0,1.0
2021-03-22,75.44,75.79,74.798,74.91,19738,62.6212042773741,62.9117321339102,62.088293180528,62.1812620946195,23778.4427364967,0.10232,1.0
2021-03-23,73.42,75.33,73.18,75.33,16852,60.944443505366,62.5298955224628,60.7452244037413,62.5298955224628,20301.6676965975,0.0,1.0
2021-03-24,72.12,73.89,72.1,73.39,14731,59.865340038232,61.3345809127144,59.8487384464299,60.9195411176629,17746.4910300604,0.0,1.0
2021-03-25,73.04,78.31,70.46,72.6,16171,60.6290132611268,65.0035327009699,58.4874079186609,60.2637782414815,19481.2644387419,0.0,1.0
2021-03-26,73.67,73.67,72.4664,73.24,19578,61.1519634028917,61.1519634028917,60.1528796082437,60.7950291791474,23585.6901355321,0.0,1.0
2021-03-29,72.92,73.67,72.43,73.64,33417,60.5294037103145,61.1519634028917,60.122664711164,61.1270610151887,40257.5854152147,0.0,1.0
2021-03-30,74.08,74.24,72.475,72.92,24492,61.492296034834,61.6251087692505,60.1600182927186,60.5294037103145,29505.6043926576,0.0,1.0
2021-03-31,75.53,75.8167,75.09,75.11,16688,62.6959114404834,62.933895258966,62.3306764208381,62.3472780126401,20104.0962806088,0.0,1.0
2021-04-01,76.08,77.0,76.02,77.0,17148,63.1524552150401,63.9161284379349,63.1026504396339,63.9161284379349,20658.260008382,0.0,1.0
2021-04-05,75.89,77.0,75.8103,76.9,14369,62.9947400929205,63.9161284379349,62.9285827495893,63.8331204789246,17310.388270378,0.0,1.0
2021-04-06,76.26,76.48,75.74,75.93,62690,63.3018695412586,63.4844870510813,62.870228154405,63.0279432765246,75522.8784654461,0.0,1.0
2021-04-07,74.56,76.0,74.32,76.0,325819,61.8907342380835,63.0860488478318,61.6915151364587,63.0860488478318,392515.37308555,0.0,1.0
2021-04-08,75.16,75.3567,74.95,75.19,22028,62.3887819921453,62.5520586475186,62.2144652782236,62.4136843798484,26537.2143378026,0.0,1.0
2021-04-09,74.89,75.2,74.69,75.11,31780,62.1646605028175,62.4219851757494,61.9986445847968,62.3472780126401,38285.4853665956,0.0,1.0
2021-04-12,74.01,74.77,73.81,74.77,17934,61.4341904635268,62.0650509520051,61.2681745455062,62.0650509520051,21605.1571606207,0.0,1.0
2021-04-13,74.83,74.8369,73.64,74.3,55357,62.1148557274113,62.120583276583,61.1270610151887,61.6749135446567,66688.7858224868,0.0,1.0
2021-04-14,74.27,75.46,74.265,75.26,31177,61.6500111569536,62.6378058691762,61.6458607590031,62.4717899511556,37559.0490017102,0.0,1.0
2021-04-15,73.94,74.5756,71.5,74.39,67263,61.3760848922196,61.9036834796891,59.3506906923681,61.7496207077659,81031.9887417658,0.0,1.0
2021-04-16,75.105,75.32,74.28,74.28,21518,62.3431276146896,62.5215947265618,61.6583119528546,61.6583119528546,25922.8154222279,0.0,1.0
2021-04-19,74.44,75.245,74.0584,74.88,33097,61.7911246872711,62.459338757304,61.4743663156878,62.1563597069164,39872.0802132855,0.0,1.0
2021-04-20,73.8756,74.62,73.5596,74.17,26426,61.3226277666169,61.9405390134896,61.0603226161444,61.5670031979433,31835.5014568173,0.0,1.0
2021-04-21,75.26,75.2985,73.44,73.44,15366,62.4717899511556,62.5037480153746,60.961045097168,60.961045097168,18511.4779151387,0.0,1.0
2021-04-22,75.67,77.228,75.55,77.0,41199,62.8121225830978,64.1053865844784,62.7125130322855,63.9161284379349,49632.590044631,0.0,1.0
2021-04-23,76.82,76.98,75.93,75.93,7146,63.7667141117163,63.8995268461328,63.0279432765246,63.0279432765246,8608.81304058188,0.0,1.0
2021-04-26,77.63,77.7,77.02,77.07,27530,64.4390785796998,64.497184151007,63.932730029737,63.9742340092421,33165.4944034731,0.0,1.0
2021-04-27,77.31,77.8497,77.31,77.7,14674,64.1734531108668,64.6214470656455,64.1734531108668,64.497184151007,17677.8229159668,0.0,1.0
2021-04-28,76.26,77.06,76.17,77.06,14317,63.3018695412586,63.9659332133411,63.2271623781494,63.9659332133411,17247.7436750645,0.0,1.0
2021-04-29,75.58,76.365,74.84,76.34,11507,62.7374154199886,63.3890278982195,62.1231565233123,63.3682759084669,13862.5261206235,0.0,1.0
2021-04-30,74.74,75.26,74.56,74.99,28906,62.040148564302,62.4717899511556,61.8907342380835,62.2476684618278,34823.1667717688,0.0,1.0
2021-05-03,74.46,75.23,74.13,75.23,65150,61.8077262790731,62.4468875634525,61.5338000143391,62.4468875634525,78486.449705277,0.0,1.0
2021-05-04,72.5071,73.33,72.165,73.33,20036,60.1866638475609,60.8697363422567,59.9026936197867,60.8697363422567,24137.4444557932,0.0,1.0
2021-05-05,72.7846,73.32,72.5243,73.0,45377,60.4170109338145,60.8614355463557,60.2009412165107,60.5958100775227,54665.8423373193,0.0,1.0
2021-05-06,72.34,72.61,71.6875,72.61,13355,60.0479575480547,60.2720790373825,59.5063306155124,60.2720790373825,16088.8186617648,0.0,1.0
2021-05-07,73.0668,73.225,72.36,72.36,404780,60.6512593941416,60.7825779852959,60.0645591398567,60.0645591398567,487639.986365342,0.0,1.0
2021-05-10,71.4899,73.11,71.4899,73.11,19931,59.3423068885081,60.687118832434,59.3423068885081,60.687118832434,24010.9505614102,0.0,1.0
2021-05-11,70.97,71.28,69.17,70.0,22448,58.9107485096135,59.1680731825454,57.416605247428,58.1055713072135,27043.1899153347,0.0,1.0
2021-05-12,69.1893,70.4604,69.02,70.07,24776,57.432625783517,58.487739950497,57.2920933089125,58.1636768785208,29847.7402593698,0.0,1.0
2021-05-13,69.0,69.98,68.65,69.64,41515,57.2754917171105,58.0889697154115,56.9849638605744,57.8067426547764,50013.276431536,0.0,1.0
2021-05-14,70.68,70.9,69.94,69.94,46310,58.6700254284836,58.8526429383063,58.0557665318074,58.0557665318074,55789.8309416942,0.0,1.0
2021-05-17,70.4392,70.55,69.93,70.27,55382,58.4701422631868,58.5621150817702,58.0474657359063,58.3296927965414,66718.9034163875,0.0,1.0
2021-05-18,70.93,71.594,70.56,70.56,19357,58.8775453260094,59.4287181738378,58.5704158776713,58.5704158776713,23319.4506054497,0.0,1.0
2021-05-19,70.9,71.15,70.18,70.3,22541,58.8526429383063,59.0601628358321,58.2549856334321,58.3545951842445,27155.2273646454,0.0,1.0
2021-05-20,72.0,72.33,71.555,71.69,23858,59.7657304874196,60.0396567521537,59.3963450698238,59.5084058144877,28741.8222113354,0.0,1.0
2021-05-21,72.18,72.66,71.96,72.21,29074,59.9151448136382,60.3135830168877,59.7325273038155,59.9400472013413,35025.5570027816,0.0,1.0
2021-05-24,72.66,73.0581,72.26,72.26,15583,60.3135830168877,60.6440377017077,59.9815511808464,59.9815511808464,18772.8986301969,0.0,1.0
2021-05-25,72.59,73.23,72.53,73.18,19901,60.2554774455804,60.7867283832464,60.2056726701743,60.7452244037413,23974.8094487294,0.0,1.0
2021-05-26,73.5,73.6185,72.71,72.71,25236,61.0108498725742,61.1092143040014,60.3550869963928,60.3550869963928,30401.9039871431,0.0,1.0
2021-05-27,73.8299,73.91,73.56,73.8,6742,61.2846931293492,61.3511825045165,61.0606546479804,61.2598737496051,8122.11272314624,0.0,1.0
2021-05-28,74.1207,74.43,74.0066,74.16,10342,61.5260802741512,61.7828238913701,61.4313681929204,61.5587024020422,12459.0462448499,0.0,1.0
2021-06-01,74.8887,75.1194,74.49,74.68,20954,62.1635813993503,62.3550807607871,61.8326286667762,61.9903437888958,25243.3625038277,0.0,1.0
2021-06-02,74.67,75.04,74.36,74.86,17395,61.9820429929948,62.2891724413329,61.7247183200628,62.1397581151144,20955.8218361211,0.0,1.0
2021-06-03,73.73,74.5052,73.715,74.49,11362,61.2017681782979,61.8452458765458,61.1893169844464,61.8326286667762,13687.8440759993,0.0,1.0
2021-06-04,74.81,74.985,74.32,74.32,37528,62.0982541356092,62.2435180638773,61.6915151364587,61.6915151364587,45210.1225562492,0.0,1.0
2021-06-07,75.31,75.39,74.3941,74.56,14038,62.5132939306607,62.579700297869,61.7530240340854,61.8907342380835,16911.6313271324,0.0,1.0
2021-06-08,75.9,75.99,75.03,75.46,17049,63.0030408888215,63.0777480519308,62.2808716454319,62.6378058691762,20538.9943365352,0.0,1.0
2021-06-09,75.57,76.13,75.57,76.13,8102,62.7291146240875,63.1939591945452,62.7291146240875,63.1939591945452,9760.50983134542,0.0,1.0
2021-06-10,76.04,76.19,75.41,75.46,9952,63.119252031436,63.2437639699514,62.596301889671,62.6378058691762,11989.2117799987,0.0,1.0
2021-06-11,76.27,76.5,75.84,76.1,11802,63.3101703371597,63.5010886428834,62.9532361134154,63.1690568068421,14217.913728652,0.0,1.0
2021-06-14,76.73,77.19,76.73,77.01,12272,63.6920069486071,64.0738435600545,63.6920069486071,63.9244292338359,14784.1244939855,0.0,1.0
2021-06-15,75.7,76.88,75.7,76.88,38094,62.8370249708009,63.8165188871225,62.8370249708009,63.8165188871225,45891.9848821615,0.0,1.0
2021-06-16,75.74,76.2788,74.005,75.76,12530,62.870228154405,63.3174750375526,61.4300400655763,62.8868297462071,15094.938063041,0.0,1.0
2021-06-17,76.66,76.66,75.19,75.64,10659,63.6339013772999,63.6339013772999,62.4136843798484,62.7872201953948,12840.9373355111,0.0,1.0
2021-06-18,75.62,76.16,75.45,76.01,15039,62.7706186035927,63.2188615822483,62.6295050732752,63.0943496437329,18117.5397869173,0.0,1.0
2021-06-21,66.37,66.79,65.29,66.79,34257,63.354006840313,63.7549211520944,62.3230843243037,63.7549211520944,35887.8183621569,9.95281,1.0
2021-06-22,66.29,66.61,65.9,65.95,35196,63.2776422094975,63.5831007327595,62.9053646342719,62.9530925285316,36871.5198375361,0.0,1.0
2021-06-23,66.71,67.0699,66.34,66.74,16535,63.6785565212789,64.0221019041602,63.3253701037572,63.7071932578347,17322.1553731577,0.0,1.0
2021-06-24,67.33,67.53,67.0599,67.07,19433,64.2703824100991,64.4612939871378,64.0125563253082,64.0221973599487,20358.1158371076,0.0,1.0
2021-06-25,67.29,67.9,67.21,67.74,23070,64.2322000946913,64.8144804046595,64.1558354638758,64.6617511430285,24168.2566954188,0.0,1.0
2021-06-28,68.93,69.09,67.84,67.84,95113,65.7976750264092,65.9504042880402,64.7572069315479,64.7572069315479,99640.892894294,0.0,1.0
2021-06-29,69.34,69.44,68.9501,69.44,17197,66.1890437593386,66.284499547858,65.8168616399016,66.284499547858,18015.6701513271,0.0,1.0
2021-06-30,69.21,69.49,68.9985,69.32,111400,66.0649512342634,66.3322274421177,65.8630622415449,66.1699526016347,116703.24212699,0.0,1.0
2021-07-01,69.06,69.8,68.66,69.8,86373,65.9217675514844,66.6281403865278,65.5399443974068,66.6281403865278,90484.8216538102,0.0,1.0
2021-07-02,68.51,69.2,68.08,69.2,18728,65.3967607146278,66.0554056554115,64.9863008239944,66.0554056554115,19619.5540265194,0.0,1.0
2021-07-06,68.47,68.66,68.0402,68.32,14355,65.35857839922,65.5399443974068,64.9483094201637,65.2153947164409,15038.3755900623,0.0,1.0
2021-07-07,67.88,69.21,67.66,69.14,22763,64.7953892469557,66.0649512342634,64.585386512213,65.9981321822999,23846.6418360562,0.0,1.0
2021-07-08,67.28,67.4273,66.0,66.78,21928,64.2226545158394,64.3632608923284,63.0008204227913,63.7453755732425,22971.8913228063,0.0,1.0
2021-07-09,67.75,67.88,67.27,67.55,17081,64.6712967218805,64.7953892469557,64.2131089369874,64.4803851448417,17894.1479243367,0.0,1.0
2021-07-12,68.28,68.4518,67.77,68.0,20351,65.1772124010332,65.3412054457095,64.6903878795843,64.9099361931789,21319.8175989799,0.0,1.0
2021-07-13,67.44,68.13,67.26,68.01,31254,64.3753837774704,65.0340287182541,64.2035633581355,64.9194817720309,32741.8593306726,0.0,1.0
2021-07-14,65.88,67.52,65.78,67.52,89026,62.886273476568,64.4517484082859,62.7908176880487,64.4517484082859,93264.1187935132,0.0,1.0
2021-07-15,65.42,66.12,64.9,65.68,84241,62.4471768493789,63.1153673690146,61.9508067490781,62.6953618995293,88251.3269301591,0.0,1.0
2021-07-16,64.54,65.6,64.45,65.6,14071,61.6071659104083,62.6189972687138,61.5212557007409,62.6189972687138,14740.8556550168,0.0,1.0
2021-07-19,64.0,64.1,62.91,63.29,61714,61.0917046524037,61.1871604409231,60.0512365575424,60.4139685539161,64651.919969704,0.0,1.0
2021-07-20,65.5,65.57,64.1624,64.4,17084,62.5235414801944,62.590360532158,61.2467248529592,61.4735278064812,17897.290740552,0.0,1.0
2021-07-21,67.07,67.345,65.82,65.82,20961,64.0221973599487,64.284700778377,62.8290000034564,62.8290000034564,21958.8568960846,0.0,1.0
2021-07-22,67.1,67.77,66.69,67.77,10975,64.0508340965045,64.6903878795843,63.659465363575,64.6903878795843,11497.4693208592,0.0,1.0
2021-07-23,66.0,66.75,65.67,66.75,12764,63.0008204227913,63.7167388366867,62.6858163206773,63.7167388366867,13371.6353905646,0.0,1.0
2021-07-26,65.72,66.315,65.52,65.62,18973,62.733544214937,63.3015061566273,62.5426326378983,62.6380884264177,19876.2173507664,0.0,1.0
2021-07-27,64.08,65.36,63.3,65.36,60304,61.1680692832192,62.3899033762673,60.423514132768,62.3899033762673,63174.7963485276,0.0,1.0
2021-07-28,65.7,66.05,64.59,64.59,40313,62.7144530572332,63.048548317051,61.654893804668,61.654893804668,42232.1166953799,0.0,1.0
2021-07-29,66.31,66.652,65.94,65.94,11624,63.2967333672014,63.6231921639377,62.9435469496797,62.9435469496797,12177.3652287624,0.0,1.0
2021-07-30,67.04,67.49,65.77,65.77,12360,63.9935606233929,64.4231116717301,62.7812721091967,62.7812721091967,12948.4028069083,0.0,1.0
2021-08-02,67.06,67.9999,67.06,67.34,20219,64.0126517810967,64.9098407373904,64.0126517810967,64.279927988951,21181.5336855081,0.0,1.0
2021-08-03,67.42,67.69,66.88,67.69,20076,64.3562926197665,64.6140232487688,63.8408313617619,64.6140232487688,21031.7261125803,0.0,1.0
2021-08-04,67.75,68.5726,67.69,67.84,59905,64.6712967218805,65.4565160382409,64.6140232487688,64.7572069315479,62756.8017918968,0.0,1.0
2021-08-05,67.72,68.07,67.58,68.07,16628,64.6426599853247,64.9767552451425,64.5090218813975,64.9767552451425,17419.5826758311,0.0,1.0
2021-08-06,66.99,67.86,66.83,67.86,24023,63.9458327291332,64.7762980892518,63.7931034675022,64.7762980892518,25166.6246464692,0.0,1.0
2021-08-09,67.48,67.82,66.9,67.34,40420,64.4135660928781,64.738115773844,63.8599225194657,64.279927988951,42344.2104737246,0.0,1.0
2021-08-10,67.31,68.0,67.24,68.0,27148,64.2512912523952,64.9099361931789,64.1844722004316,64.9099361931789,28440.3915373744,0.0,1.0
2021-08-11,67.35,67.84,66.79,67.58,18213,64.2894735678029,64.7572069315479,63.7549211520944,64.5090218813975,19080.0372428982,0.0,1.0
2021-08-12,66.93,67.2,66.3616,67.2,10813,63.8885592560216,64.1462898850239,63.3459885540774,64.1462898850239,11327.7572452346,0.0,1.0
2021-08-13,66.41,67.0,66.34,66.67,18693,63.3921891557208,63.9553783079851,63.3253701037572,63.6403742058712,19582.8878373412,0.0,1.0
2021-08-16,65.56,65.71,65.27,65.66,13403,62.580814953306,62.7239986360851,62.3039931665998,62.6762707418254,14041.0552444169,0.0,1.0
2021-08-17,64.49,64.99,63.9815,64.86,24542,61.5594380161486,62.0367169587456,61.0740453315276,61.9126244336704,25710.3318517108,0.0,1.0
2021-08-18,64.73,65.485,64.73,64.98,10211,61.7885319085952,62.5092231119165,61.7885319085952,62.0271713798936,10697.0987913706,0.0,1.0
2021-08-19,63.98,64.4977,63.94,64.44,29078,61.0726134946998,61.5667881118646,61.0344311792921,61.511710121889,30462.2699691975,0.0,1.0
2021-08-20,64.78,64.78,63.89,63.89,27527,61.8362598028549,61.8362598028549,60.9867032850324,60.9867032850324,28837.4339859034,0.0,1.0
2021-08-23,65.95,65.95,65.0,65.0,21128,62.9530925285316,62.9530925285316,62.0462625375975,62.0462625375975,22133.8069987346,0.0,1.0
2021-08-24,66.67,66.69,66.09,66.11,24917,63.6403742058712,63.659465363575,63.0867306324587,63.1058217901626,26103.1838786194,0.0,1.0
2021-08-25,66.79,67.14,66.41,66.41,39372,63.7549211520944,64.0890164119122,63.3921891557208,63.3921891557208,41246.3200091906,0.0,1.0
2021-08-26,66.23,67.075,66.1,66.45,20058,63.2203687363859,64.0269701493746,63.0962762113107,63.4303714711285,21012.8692152886,0.0,1.0
2021-08-27,67.0708,67.1643,66.23,66.24,5563,64.0229610062568,64.1122121685224,63.2203687363859,63.2299143152378,5827.82886851385,0.0,1.0
2021-08-30,67.4,67.4,66.9007,66.97,22144,64.3372014620626,64.3372014620626,63.8605907099854,63.9267415714293,23198.1740903057,0.0,1.0
2021-08-31,67.25,67.5649,67.03,67.15,13121,64.1940177792836,64.4946080573311,63.9840150445409,64.0985619907642,13745.6305201816,0.0,1.0
2021-09-01,67.62,67.85,67.37,67.37,13605,64.5472041968053,64.7667525103998,64.3085647255068,64.3085647255068,14252.671536245,0.0,1.0
2021-09-02,68.14,68.6298,67.67,67.67,16309,65.043574297106,65.511116749274,64.594932091065,64.594932091065,17085.3965516075,0.0,1.0
2021-09-03,67.67,67.9499,67.5001,67.92,13521,64.594932091065,64.8621128431307,64.4327527063705,64.8335715623634,14164.6726822175,0.0,1.0
2021-09-07,67.63,68.05,67.5819,67.68,20093,64.5567497756572,64.9576640874386,64.5108355413794,64.6044776699169,21049.5354044668,0.0,1.0
2021-09-08,66.49,67.0717,66.24,67.0,23779,63.4685537865363,64.0238201083535,63.2299143152378,63.9553783079851,24911.0089276273,0.0,1.0
2021-09-09,66.095,66.76,66.095,66.3,41093,63.0915034218847,63.7262844155386,63.0915034218847,63.2871877883494,43049.2489113499,0.0,1.0
2021-09-10,65.54,66.51,65.41,66.35,24157,62.5617237956022,63.4876449442402,62.4376312705269,63.3349156826091,25307.0037707512,0.0,1.0
2021-09-13,66.06,66.14,65.13,66.0,11424,63.0580938959029,63.1344585267184,62.1703550626727,63.0008204227913,11967.8441477444,0.0,1.0
2021-09-14,65.77,66.635,65.57,66.14,10210,62.7812721091967,63.6069646798894,62.590360532158,63.1344585267184,10696.0511859656,0.0,1.0
2021-09-15,65.54,65.87,65.06,65.8,21486,62.5617237956022,62.8767278977161,62.1035360107091,62.8099088457525,22508.8497337567,0.0,1.0
2021-09-16,65.03,65.3169,64.87,65.23,20817,62.0748992741533,62.3487619314154,61.9221700125223,62.2658108511921,21808.0017177517,0.0,1.0
2021-09-17,65.37,65.37,64.6896,65.12,16372,62.3994489551192,62.3994489551192,61.7499677700333,62.1608094838208,17151.3956921281,0.0,1.0
2021-09-20,63.2,63.85,62.64,63.85,18781,60.4599973351401,61.0818169279857,59.9242758397655,61.0818169279857,19632.1411233362,0.13822,1.0
2021-09-21,64.1656,64.2816,63.8301,63.96,8479,61.3837342564504,61.4947051376352,61.0627796819894,61.1870479360057,8863.26205126284,0.0,1.0
2021-09-22,64.68,65.2654,64.22,64.22,11725,61.8758327157732,62.4358530075452,61.435775773144,61.435775773144,12256.3683867268,0.0,1.0
2021-09-23,65.32,65.4317,64.99,64.99,10437,62.4880858533442,62.5949431587609,62.1723928292841,62.1723928292841,10909.9971729013,0.0,1.0
2021-09-24,64.4,64.82,64.28,64.82,14290,61.6079719680858,62.0097630896168,61.4931745047912,62.0097630896168,14937.6123024586,0.0,1.0
2021-09-27,65.14,65.28,64.32,64.49,12510,62.3158896584023,62.449820032246,61.5314403258894,61.6940700655567,13076.9440100599,0.0,1.0
2021-09-28,63.53,64.57,63.38,64.57,15232,60.7756903592002,61.7706017077531,60.632193530082,61.7706017077531,15922.3030504583,0.0,1.0
2021-09-29,63.29,64.15,63.18,63.75,11216,60.546095432611,61.3688105862221,60.440864424591,60.9861523752402,11724.3008806421,0.0,1.0
2021-09-30,63.32,63.79,63.2,63.72,24794,60.5747947984347,61.0244181963384,60.4599973351401,60.9574530094166,25917.6458661412,0.0,1.0
2021-10-01,63.68,63.796,62.93,63.32,19372,60.9191871883184,61.0301580695031,60.2017030427273,60.5747947984347,20249.9248091831,0.0,1.0
2021-10-04,62.05,63.39,61.895,63.39,17538,59.3598549785672,60.6417599853565,59.2115749218117,60.6417599853565,18332.8092764533,0.0,1.0
2021-10-05,62.24,62.5734,62.22,62.22,7798,59.5416176287836,59.860563247637,59.5224847182345,59.5224847182345,8151.39963153056,0.0,1.0
2021-10-06,62.32,62.5351,61.32,61.65,7454,59.6181492709799,59.8239237239355,58.6615037435252,58.9771967675853,7791.80980423556,0.0,1.0
2021-10-07,63.47,63.73,62.87,62.87,8947,60.7182916275529,60.9670194646911,60.14430431108,60.14430431108,9352.47146746652,0.0,1.0
2021-10-08,62.88,63.37,62.88,63.32,32320,60.1538707663546,60.6226270748074,60.1538707663546,60.5747947984347,33784.718657485,0.0,1.0
2021-10-11,63.2,63.795,63.08,63.08,7180,60.4599973351401,61.0292014239757,60.3451998718455,60.3451998718455,7505.39232551801,0.0,1.0
2021-10-12,64.2957,64.55,63.55,63.55,9047,61.5081938395723,61.751468797204,60.7948232697493,60.7948232697493,9457.00339400577,0.0,1.0
2021-10-13,65.9768,66.01,65.1,65.1,20972,63.1164106357765,63.148171267288,62.2776238373041,62.2776238373041,21922.4356338111,0.0,1.0
2021-10-14,66.29,66.79,65.88,66.79,12589,63.4160320149753,63.8943547787027,63.0238073487188,63.8943547787027,13159.5242320259,0.0,1.0
2021-10-15,67.03,67.43,66.615,66.69,16197,64.1239497052918,64.5066079162737,63.7269418113981,63.7986902259572,16931.036141562,0.0,1.0
2021-10-18,67.33,67.49,66.6,66.6,16767,64.4109433635282,64.564006647921,63.7125921284863,63.7125921284863,17526.8681228357,0.0,1.0
2021-10-19,67.96,68.355,67.4,67.4,18139,65.0136300458247,65.3915050291694,64.4779085504501,64.4779085504501,18961.0461549542,0.0,1.0
2021-10-20,68.43,68.58,68.035,68.31,8071,65.4632534437285,65.6067502728467,65.0853784603838,65.3484559804339,8436.7717909827,0.0,1.0
2021-10-21,68.65,68.88,68.05,68.09,13085,65.6737154597685,65.8937439310831,65.0997281432956,65.1379939643938,13678.0025876606,0.0,1.0
2021-10-22,68.57,69.04,68.09,68.95,32104,65.5971838175721,66.0468072154759,65.1379939643938,65.9607091180049,33558.9296961602,0.0,1.0
2021-10-25,69.95,70.14,68.54,68.54,20207,66.9173546454597,67.0991172956761,65.5684844517485,65.5684844517485,21122.7663957858,0.0,1.0
2021-10-26,69.3,70.8222,69.193,70.2,28018,66.2955350526141,67.7517408745057,66.1931739811764,67.1565160273234,29287.7551777665,0.0,1.0
2021-10-27,70.03,71.21,69.97,70.4,28772,66.9938862876561,68.1227280100527,66.9364875560088,67.3478451328143,30075.9259038724,0.0,1.0
2021-10-28,71.93,72.19,70.94,70.94,15335,68.8115127898201,69.0602406269583,67.8644337176399,67.8644337176399,16029.9709347937,0.0,1.0
2021-10-29,72.11,72.195,71.721,72.04,6462,68.9837089847619,69.0650238545956,68.611573874582,68.9167437978401,6754.85309296621,0.0,1.0
2021-11-01,73.5442,73.5683,72.2863,72.5,37182,70.3557300002375,70.3787851574492,69.1523655912522,69.3568007404693,38867.0609258232,0.0,1.0
2021-11-02,72.4373,73.57,72.0,73.57,19977,69.2968190658979,70.3804114548459,68.8784779767419,70.3804114548459,20882.3429647456,0.0,1.0
2021-11-03,72.135,72.135,71.135,71.77,15323,69.0076251229483,69.0076251229483,68.0509795954936,68.6584495054273,16017.427103609,0.0,1.0
2021-11-04,72.44,72.75,72.14,72.14,217419,69.299402008822,69.595962122333,69.0124083505856,69.0124083505856,227272.269362368,0.0,1.0
2021-11-05,71.879,72.58,71.49,72.52,30463,68.7627238679199,69.4333323826657,68.39058875774,69.3759336510184,31843.5607816511,0.0,1.0
2021-11-08,72.78,73.04,72.36,72.75,45365,69.6246614881566,69.8733893252949,69.2228703666256,69.595962122333,47420.9084745299,0.0,1.0
2021-11-09,71.1472,72.57,71.0351,72.53,48281,68.0626506709285,69.4237659273911,67.9554107073008,69.3855001062929,50469.0594524143,0.0,1.0
2021-11-10,70.521,71.5,70.0,70.75,36755,67.4635992416363,68.4001552130145,66.9651869218324,67.6826710674235,38420.7095995006,0.0,1.0
2021-11-11,72.03,72.12,70.91,70.95,35650,68.9071773425655,68.9932754400365,67.8357343518162,67.8740001729144,37265.631811242,0.0,1.0
2021-11-12,72.0382,72.294,71.75,72.294,23001,68.9150218358907,69.1597317618136,68.6393165948782,69.1597317618136,24043.3884232924,0.0,1.0
2021-11-15,71.2304,72.01,70.94,72.01,19487,68.1422435788127,68.8880444320165,67.8644337176399,68.8880444320165,20370.1365247033,0.0,1.0
2021-11-16,71.7935,71.81,71.21,71.36,31623,68.6809306753225,68.6967153265255,68.1227280100527,68.2662248391709,33056.1311295064,0.0,1.0
2021-11-17,71.6918,72.07,71.5208,71.8,14340,68.5836398251804,68.9454431636637,68.4200534399856,68.687148871251,14989.8782657282,0.0,1.0
2021-11-18,71.0737,71.82,70.605,71.69,20511,67.9923372246606,68.7062817818,67.5439574659425,68.5819178632309,21440.5434524652,0.0,1.0
2021-11-19,71.7794,71.98,70.87,70.87,19538,68.6674419733854,68.8593450661928,67.797468530718,67.797468530718,20423.4478072383,0.0,1.0
2021-11-22,71.42,73.13,71.33,72.22,22783,68.3236235708182,69.9594874227658,68.2375254733472,69.0889399927819,23815.5088234369,0.0,1.0
2021-11-23,71.1722,72.3479,70.2519,71.58,10331,68.0865668091149,69.2112949557434,67.2061659301983,68.4766868552109,10799.1933307697,0.0,1.0
2021-11-24,71.3059,71.4117,70.25,70.69,32904,68.2144703161356,68.3156834129403,67.2043483036961,67.6252723357762,34395.1851084742,0.0,1.0
2021-11-26,69.7801,70.46,69.57,70.11,14308,66.7548205703451,67.4052438644616,66.5538293450269,67.0704179298524,14956.4280492356,0.0,1.0
2021-11-29,70.55,70.85,69.88,70.58,15387,67.4913419619325,67.7783356201689,66.8503894585378,67.5200413277562,16084.3275365941,0.0,1.0
2021-11-30,69.99,71.2,69.13,70.66,44582,66.9556204665579,68.1131615547781,66.1329053129468,67.5965729699525,46602.4234897275,0.0,1.0
2021-12-01,68.48,70.8378,68.29,70.44,19190,65.5110857201012,67.766664544734,65.3293230698848,67.3861109539125,20059.6767028817,0.0,1.0
2021-12-02,68.31,68.936,67.74,68.3,27579,65.3484559804339,65.9473160806206,64.8031680297847,65.3388895251593,28828.8600202592,0.0,1.0
2021-12-03,66.01,68.55,65.79,68.55,27118,63.148171267288,65.578050907023,62.9377092512479,65.578050907023,28346.9678389133,0.0,1.0
2021-12-06,66.66,67.47,65.2027,66.33,37938,63.7699908601335,64.5448737373719,62.3758713329737,63.4542978360735,39657.32229046,0.0,1.0
2021-12-07,68.48,68.583,67.95,67.95,20926,65.5110857201012,65.609620209429,65.0040635905502,65.0040635905502,21874.350947603,0.0,1.0
2021-12-08,68.76,68.9,68.2375,68.48,14092,65.7789464677885,65.9128768416322,65.2790991796934,65.5110857201012,14730.6390879108,0.0,1.0
2021-12-09,67.41,68.79,67.34,68.53,19576,64.4874750057246,65.8076458336122,64.4205098188028,65.5589179964739,20463.1699393232,0.0,1.0
2021-12-10,67.22,67.99,66.95,67.63,24591,64.3057123555082,65.0423294116484,64.0474180630954,64.6979370217646,25705.4460552665,0.0,1.0
2021-12-13,66.53,67.5,66.35,67.24,29291,63.6456269415644,64.5735731031955,63.4734307466226,64.3248452660573,30618.4466026112,0.0,1.0
2021-12-14,65.27,65.78,64.87,65.66,27932,62.4402535769714,62.9281427959734,62.0575953659896,62.8133453326788,29197.8577209428,0.0,1.0
2021-12-15,65.71,65.79,62.73,64.5,44715,62.8611776090515,62.9377092512479,60.0103739372364,61.7036365208313,46741.4509520248,0.0,1.0
2021-12-16,65.04,66.52,64.75,66.21,29597,62.2202251056569,63.6360604862899,61.942797902695,63.3395003727789,30938.3142978212,0.0,1.0
2021-12-17,64.73,65.1399,63.85,64.24,32768,61.9236649921459,62.3157939938496,61.0818169279857,61.4549086836931,34253.0216883808,0.0,1.0
2021-12-20,62.53,63.08,62.31,62.99,38990,59.8497053209004,60.3761300438573,59.6391354317176,60.2899878164643,40736.118698125,0.03205,1.0
2021-12-21,64.37,64.54,63.52,63.52,30873,61.6108353031562,61.7735483993429,60.7972698222228,60.7972698222228,32255.6089399131,0.0,1.0
2021-12-22,65.13,65.95,64.22,64.25,44971,62.3382585566966,63.1231099618324,61.4672649241679,61.4959789999656,46984.9703506894,0.0,1.0
2021-12-23,65.81,65.92,65.04,65.11,278604,62.9891109414434,63.0943958860347,62.2521163293037,62.3191158394982,291080.93392594,0.0,1.0
2021-12-27,65.85,66.07,65.6181,65.92,42436,63.0273963758402,63.237966265023,62.8054365699244,63.0943958860347,44336.443525869,0.0,1.0
2021-12-28,65.49,66.01,65.42,66.01,28505,62.6828274662684,63.1805381134277,62.6158279560739,63.1805381134277,29781.5610025661,0.0,1.0
2021-12-29,65.45,65.78,64.94,65.77,22091,62.6445420318716,62.9603968656457,62.1564027433115,62.9508255070465,23080.3179830797,0.0,1.0
2021-12-30,66.6,66.91,65.41,65.41,32773,63.7452482707814,64.0419603873572,62.6062565974747,62.6062565974747,34240.6980788318,0.0,1.0
2021-12-31,66.7,67.0137,66.47,66.47,14628,63.8409618567736,64.141215376031,63.6208206089916,63.6208206089916,15283.0968021588,0.0,1.0
2022-01-03,67.38,67.75,66.7,67.33,109531,64.4918142415203,64.8459545096913,63.8409618567736,64.4439574485242,114436.20972363,0.0,1.0
2022-01-04,66.28,67.43,65.71,67.43,19582,63.4389647956065,64.5396710345164,62.8933973554512,64.5396710345164,20458.9555359498,0.0,1.0
2022-01-05,64.01,65.93,63.96,65.9,23920,61.2662663935844,63.103967244634,61.2184096005883,63.0752531688363,24991.2274752283,0.0,1.0
2022-01-06,63.58,63.98,62.73,63.9,23851,60.8546979738181,61.2375523177867,60.0411324928847,61.160981448993,24919.1373959728,0.0,1.0
2022-01-07,63.06,63.45,62.78,63.37,35843,60.3569873266588,60.7302703120283,60.0889892858808,60.6536994432345,37448.1842138214,0.0,1.0
2022-01-10,62.75,62.75,61.46,62.68,28560,60.0602752100831,60.0602752100831,58.8255699507842,59.9932756998886,29839.024109219,0.0,1.0
2022-01-11,63.73,63.7475,62.75,62.84,25463,60.9982683528063,61.015018230355,60.0602752100831,60.1464174374761,26603.3288127817,0.0,1.0
2022-01-12,64.49,64.72,64.14,64.16,28405,61.7256916063468,61.9458328541288,61.3906940553742,61.4098367725726,29677.0826268335,0.0,1.0
2022-01-13,63.93,65.12,63.795,64.8,12986,61.1896955247907,62.3286871980974,61.0604821837012,62.0224037229225,13567.5618726302,0.0,1.0
2022-01-14,63.57,63.91,62.88,63.57,23059,60.8451266152189,61.1705528075922,60.1847028718729,60.8451266152189,24091.6686601709,0.0,1.0
2022-01-18,62.13,63.09,62.06,63.09,43367,59.4668509769317,60.3857014024565,59.3998514667372,60.3857014024565,45309.1372039391,0.0,1.0
2022-01-19,61.5,62.7978,61.5,62.24,60252,58.8638553851811,60.1060263041874,58.8638553851811,59.5721359215231,62950.3109463818,0.0,1.0
2022-01-20,61.5,63.1625,61.47,62.15,36918,58.8638553851811,60.4550937523008,58.8351413093834,59.4859936941301,38571.3267529463,0.0,1.0
2022-01-21,59.65,61.31,59.65,61.31,29062,57.093154044326,58.681999571796,57.093154044326,58.681999571796,30363.5055553965,0.0,1.0
2022-01-24,58.93,59.17,57.04,58.5,42491,56.4040162251824,56.6337288315636,54.5950294499305,55.9924478054161,44393.9066325219,0.0,1.0
2022-01-25,58.22,58.8,57.5891,58.17,51995,55.7244497646381,56.2795885633926,55.1205927506135,55.676592971642,54323.5314621443,0.0,1.0
2022-01-26,58.23,59.7781,57.97,59.36,44346,55.7340211232373,57.215763147982,55.4851657996577,56.8155846449488,46331.9805023609,0.0,1.0
2022-01-27,56.4453,58.08,56.3172,58.08,38971,54.0258207540351,55.590450744249,53.9032116503792,55.590450744249,40716.2678067358,0.0,1.0
2022-01-28,56.79,56.9099,55.41,56.24,15868,54.3557454849501,54.4705060745547,53.0348979982583,53.8293207619932,16578.6286612426,0.0,1.0
2022-01-31,59.56,59.59,57.26,57.26,29822,57.0070118169331,57.0357258927307,54.8055993391133,54.8055993391133,31157.5412109639,0.0,1.0
2022-02-01,59.9,59.9,58.845,59.58,40421,57.3324380093064,57.3324380093064,56.3226596770891,57.0261545341315,42231.2042548579,0.0,1.0
2022-02-02,59.56,60.26,59.24,60.26,15131,57.0070118169331,57.6770069188782,56.7007283417582,57.6770069188782,15808.6230320936,0.0,1.0
2022-02-03,58.4658,59.37,58.45,58.84,14204,55.9597137590068,56.825156003548,55.9445910124201,56.3178739977895,14840.1084890528,0.0,1.0
2022-02-04,59.1,59.3296,58.25,58.33,23663,56.5667293213691,56.7864877148071,55.7531638404357,55.8297347092295,24722.7180495956,0.0,1.0
2022-02-07,58.61,59.25,58.57,58.76,13099,56.0977327500075,56.7102997003574,56.0594473156107,56.2413031289958,13685.622437208,0.0,1.0
2022-02-08,59.09,59.13,58.21,58.4,61936,56.5571579627699,56.5954433971668,55.7148784060389,55.896734219424,64709.7267937181,0.0,1.0
2022-02-09,60.83,60.87,60.39,60.67,16299,58.2225743590336,58.2608597934304,57.8014345806681,58.0694326214461,17028.9304606499,0.0,1.0
2022-02-10,59.51,60.8853,59.31,59.66,25586,56.959155023937,58.2755039720872,56.7677278519527,57.1027254029252,26731.8372149327,0.0,1.0
2022-02-11,58.2,59.61,57.93,59.52,19808,55.7053070474397,57.0548686099292,55.4468803652608,56.9687263825362,20695.0766651054,0.0,1.0
2022-02-14,57.9,58.46,57.61,58.1,18308,55.4181662894632,55.9541623710193,55.1405968900859,55.6095934614475,19127.901029117,0.0,1.0
2022-02-15,60.33,60.99,59.21,59.21,23305,57.7440064290727,58.375716096621,56.6720142659605,56.6720142659605,24348.685464473,0.0,1.0
2022-02-16,60.65,60.8,59.84,60.22,27790,58.0502899042477,58.1938602832359,57.2750098577111,57.6387214844814,29034.5406160783,0.0,1.0
2022-02-17,60.05,60.83,59.89,60.45,20832,57.4760083882947,58.2225743590336,57.3228666507072,57.8588627322633,21764.9352326068,0.0,1.0
2022-02-18,58.9,59.92,58.79,59.92,25670,56.3753021493848,57.3515807265049,56.2700172047934,57.3515807265049,26819.5990505481,0.0,1.0
2022-02-22,57.36,58.52,57.1502,58.48,21540,54.9013129251055,56.0115905226146,54.7005058216939,55.9733050882177,22504.6421327933,0.0,1.0
2022-02-23,56.46,58.15,56.46,58.12,13009,54.039890651176,55.6574502544436,54.039890651176,55.6287361786459,13591.5918990487,0.0,1.0
2022-02-24,58.05,58.23,54.61,54.61,39750,55.5617366684514,55.7340211232373,52.2691893103209,52.2691893103209,41530.1543536924,0.0,1.0
2022-02-25,59.45,59.56,58.2,58.45,34668,56.9017268723417,57.0070118169331,55.7053070474397,55.9445910124201,36220.5632989638,0.0,1.0
2022-02-28,61.35,61.67,59.85,59.85,23224,58.7202850061928,59.0265684813678,57.2845812163104,57.2845812163104,24264.0579801297,0.0,1.0
2022-03-01,60.69,61.45,60.2,61.02,45384,58.0885753386445,58.815998592185,57.6195787672829,58.4044301724187,47416.4660424649,0.0,1.0
2022-03-02,60.49,61.4098,59.8,60.72,14226,57.8971481666602,58.7775217306161,57.2367244233143,58.1172894144422,14863.0937317139,0.0,1.0
2022-03-03,58.89,60.305,58.7,60.3,12257,56.3657307907856,57.7200780325747,56.1838749774005,57.7152923532751,12805.9145135398,0.0,1.0
2022-03-04,57.79,58.05,57.564,58.03,17274,55.3128813448718,55.5617366684514,55.0965686405295,55.542593951253,18047.5946240423,0.0,1.0
2022-03-07,57.31,58.69,57.11,58.48,35637,54.8534561321094,56.1743036188013,54.6620289601251,55.9733050882177,37232.9587598123,0.0,1.0
2022-03-08,58.83,59.9209,57.82,57.92,37332,56.3083026391903,57.3524421487788,55.3415954206694,55.4373090066616,39003.8672284791,0.0,1.0
2022-03-09,60.34,60.8645,59.43,59.53,14981,57.753577787672,58.2555955462009,56.8825841551433,56.9782977411354,15651.9054684947,0.0,1.0
2022-03-10,59.23,60.74,58.63,59.77,20027,56.6911569831589,58.1364321316406,56.116875467206,57.2080103475166,20923.8843079597,0.0,1.0
2022-03-11,58.36,60.28,58.2822,60.28,21757,55.8584487850271,57.6961496360767,55.7839836151252,57.6961496360767,22731.360208133,0.0,1.0
2022-03-14,56.23,57.92,56.1,57.92,19062,53.819749403394,55.4373090066616,53.6953217416042,55.4373090066616,19915.6679821405,0.0,1.0
2022-03-15,57.13,57.19,55.49,56.2,25025,54.6811716773235,54.7385998289188,53.111468867052,53.7910353275964,26145.713527073,0.0,1.0
2022-03-16,60.55,60.55,58.79,58.79,16812,57.9545763182555,57.9545763182555,56.2700172047934,56.2700172047934,17564.9045281579,0.0,1.0
2022-03-17,60.77,60.85,59.7517,59.88,26971,58.1651462074383,58.241717076232,57.1904947612801,57.313295292108,28178.8627188286,0.0,1.0
2022-03-18,62.06,62.09,60.18,60.18,17030,59.3998514667372,59.4285655425348,57.6004360500845,57.6004360500845,17792.6673872549,0.0,1.0
2022-03-21,60.89,61.33,60.65,61.3,28582,58.3294960059454,58.7509934315098,58.0995883192739,58.7222549706759,29836.6709669943,0.05171,1.0
2022-03-22,61.94,61.96,60.98,60.98,26020,59.3353421351332,59.3545011090225,58.4157113884472,58.4157113884472,27162.2062333353,0.0,1.0
2022-03-23,61.01,61.87,60.74,61.13,74749,58.4444498492812,59.2682857265207,58.1858037017757,58.5594036926169,78030.27493219,0.0,1.0
2022-03-24,61.52,61.58,60.69,61.1,23897,58.9330036834581,58.990480605126,58.1379062670525,58.530665231783,24946.0123888553,0.0,1.0
2022-03-25,60.74,61.12,60.0601,61.12,13114,58.1858037017757,58.5498242056723,57.5344943844093,58.5498242056723,13689.6684298217,0.0,1.0
2022-03-28,61.05,61.2,60.49,60.67,13071,58.4827677970598,58.6264601012294,57.9463165281596,58.1187472931632,13644.7808484214,0.0,1.0
2022-03-29,62.23,62.29,61.46,61.81,28364,59.6131472565279,59.6706241781958,58.8755267617902,59.2108088048528,29609.1013682676,0.0,1.0
2022-03-30,62.25,63.2986,62.09,62.58,30297,59.6323062304172,60.6368112314327,59.4790344393029,59.9484292995905,31626.9547367933,0.0,1.0
2022-03-31,61.44,62.2,61.38,62.2,11073,58.8563677879009,59.584408795694,58.7988908662331,59.584408795694,11559.0741591746,0.0,1.0
2022-04-01,62.36,62.61,61.85,62.18,35115,59.7376805868083,59.9771677604244,59.2491267526314,59.5652498218047,36656.4516481003,0.0,1.0
2022-04-04,63.47,63.47,62.48,62.48,16642,60.8010036376639,60.8010036376639,59.852634430144,59.852634430144,17372.5378991225,0.0,1.0
2022-04-05,62.55,63.91,62.55,63.79,9100,59.9196908387566,61.2225010632283,59.9196908387566,61.1075472198926,9499.46490097431,0.0,1.0
2022-04-06,61.255,61.68,60.68,61.68,15520,58.679147279425,59.0862754745724,58.1283267801079,59.0862754745724,16201.2851937496,0.0,1.0
2022-04-07,60.585,61.2728,59.9,60.82,11938,58.0373216541337,58.6961987661864,57.3811267984255,58.2624395973329,12462.0452733881,0.0,1.0
2022-04-08,60.17,60.66,60.13,60.64,18756,57.639772945931,58.1091678062186,57.6014549981524,58.0900088323293,19579.3366684257,0.0,1.0
2022-04-11,59.185,59.77,59.09,59.48,18102,56.6961934818834,57.2565934681452,56.6051883559093,56.9787883467504,18896.6278722458,0.0,1.0
2022-04-12,58.75,59.88,58.68,59.42,31101,56.2794857997913,57.3619678245363,56.2124293911788,56.9213114250826,32466.248119253,0.0,1.0
2022-04-13,59.78,59.93,58.78,58.78,9781,57.2661729550898,57.4098652592595,56.3082242606253,56.3082242606253,10210.3589226846,0.0,1.0
2022-04-14,59.05,59.86,59.05,59.81,15163,56.5668704081307,57.342808850647,56.5668704081307,57.2949114159237,15828.6138784037,0.0,1.0
2022-04-18,58.84,59.2882,58.69,59.16,11904,56.3657011822931,56.7950537871521,56.2220088781235,56.6722447645218,12426.5527671646,0.0,1.0
2022-04-19,59.6416,59.66,58.491,58.84,27865,57.1335928557759,57.151219111754,56.031377087925,56.3657011822931,29088.1966445768,0.0,1.0
2022-04-20,58.7662,59.8,58.7,59.8,12644,56.2950045686417,57.2853319289791,56.2315883650681,57.2853319289791,13199.036726145,0.0,1.0
2022-04-21,57.21,59.4089,57.05,59.33,19139,54.8042448103159,56.910678194574,54.6509730192016,56.8350960425808,19979.1493120602,0.0,1.0
2022-04-22,56.61,57.3403,56.57,57.21,10203,54.2294755936372,54.9290655252047,54.1911576458586,54.8042448103159,10650.8835587518,0.0,1.0
2022-04-25,56.23,56.269,55.56,55.91,13592,53.8654550897407,53.9028150888248,53.2236294644495,53.5589115075121,14188.6513114333,0.0,1.0
2022-04-26,54.2969,55.96,54.29,55.96,23529,52.0136444684713,53.6068089422353,52.0070346224795,53.6068089422353,24561.8582038489,0.0,1.0
2022-04-27,55.1059,55.91,54.95,54.95,19412,52.7886249622931,53.5589115075121,52.6392807608261,52.6392807608261,20264.1332590894,0.0,1.0
2022-04-28,55.42,55.71,54.2609,55.47,12309,53.0895166472244,53.3673217686191,51.9791583154706,53.1374140819477,12849.3311501201,0.0,1.0
2022-04-29,54.67,56.35,54.67,56.06,11306,52.371055126376,53.9804089330764,52.371055126376,53.7026038116817,11802.3022165292,0.0,1.0
2022-05-02,54.8444,54.99,53.87,54.46,16744,52.5381213786906,52.6775987086047,51.6046961708044,52.1698859005385,17479.0154177928,0.0,1.0
2022-05-03,55.71,55.86,55.23,55.23,13360,53.3673217686191,53.5110140727888,52.9075063952762,52.9075063952762,13946.4671513205,0.0,1.0
2022-05-04,57.1837,57.29,55.11,55.56,30788,54.7790507596515,54.8808807058731,52.7925525519404,53.2236294644495,32139.5082825492,0.0,1.0
2022-05-05,54.6095,56.21,54.17,56.21,24021,52.3130992303609,53.8462961158514,51.8920807791438,53.8462961158514,25075.4556468466,0.0,1.0
2022-05-06,53.6421,54.41,53.27,54.41,17823,51.3863796633359,52.1219884658152,51.0299269541257,52.1219884658152,18605.3805417654,0.0,1.0
2022-05-09,51.0943,52.65,51.0844,52.65,21803,48.9457179795792,50.4359987635577,48.936234287504,50.4359987635577,22760.0915643893,0.0,1.0
2022-05-10,50.9913,52.24,50.31,52.03,49379,48.8470492640494,50.0432397988272,48.1943988185107,49.8420705729897,51546.601906067,0.0,1.0
2022-05-11,50.0438,51.83,50.0,51.19,20948,47.9393928760442,49.6504808340968,47.8974347232267,49.0373936696394,21867.5594225945,0.0,1.0
2022-05-12,49.81,50.4998,48.72,49.42,27467,47.7154244712784,48.37621748072,46.6712603943121,47.3418244804372,28672.7255423144,0.0,1.0
2022-05-13,51.925,52.14,50.79,50.79,34544,49.7414859600709,49.9474449293808,48.6542141918536,48.6542141918536,36060.3863229952,0.0,1.0
2022-05-16,51.575,52.18,51.5186,51.98,12102,49.4062039170083,49.9857628771593,49.3521756106405,49.7941731382664,12633.244421054,0.0,1.0
2022-05-17,53.53,53.53,52.61,52.92,16116,51.2789936146865,51.2789936146865,50.3976808157791,50.6946449110631,16823.4479499013,0.0,1.0
2022-05-18,52.4431,53.73,52.4431,53.28,8725,50.237799178673,51.4705833535794,50.237799178673,51.0395064410703,9108.00343527482,0.0,1.0
2022-05-19,53.61,54.03,53.32,53.509,14317,51.3556295102436,51.7579679619187,51.0778243888489,51.2588766921027,14945.4768117856,0.0,1.0
2022-05-20,53.65,54.41,52.6897,54.41,19660,51.3939474580222,52.1219884658152,50.4740293267279,52.1219884658152,20523.019775072,0.0,1.0
2022-05-23,54.4,54.41,53.55,54.0,22165,52.1124089788706,52.1219884658152,51.2981525885758,51.7292295010848,23137.9823659446,0.0,1.0
2022-05-24,53.4343,53.92,53.0232,53.92,16232,51.1873179246262,51.6525936055276,50.7935052163318,51.6525936055276,16944.5400299577,0.0,1.0
2022-05-25,53.89,54.0661,53.15,53.15,8802,51.6238551446937,51.7925499097889,50.9149731107899,50.9149731107899,9188.38352289845,0.0,1.0
2022-05-26,55.1,55.44,54.16,54.16,14947,52.7829730649958,53.1086756211137,51.8825012921991,51.8825012921991,15603.1320741608,0.0,1.0
2022-05-27,56.305,56.3281,55.3886,55.57,13975,53.9373012418255,53.9594298566677,53.0594370582182,53.2332089513941,14588.4639550677,0.0,1.0
2022-05-31,56.32,56.72,56.12,56.72,23498,53.9516704722425,54.3348499500283,53.7600807333496,54.3348499500283,24529.497389351,0.0,1.0
2022-06-01,55.78,56.675,55.41,56.52,10802,53.4343781772317,54.2917422587774,53.0799371602798,54.1432602111354,11276.1780066291,0.0,1.0
2022-06-02,57.5188,57.5188,55.95,56.1,145119,55.1000593671666,55.1000593671666,53.5972294552906,53.7409217594603,151489.323842252,0.0,1.0
2022-06-03,56.66,57.2124,56.3718,56.82,14245,54.2773730283605,54.8065438871827,54.0012922146158,54.4306448194748,14870.3162103713,0.0,1.0
2022-06-06,57.62,58.18,57.47,57.84,11458,55.1970037750464,55.7334550439465,55.0533114708767,55.4077524878286,11960.9745972927,0.0,1.0
2022-06-07,58.05,58.05,57.03,57.23,15273,55.6089217136661,55.6089217136661,54.6318140453123,54.8234037842052,15943.4425750089,0.0,1.0
2022-06-08,57.63,58.1136,57.48,57.99,15830,55.206583261991,55.6698472506341,55.0628909578214,55.5514447919983,16524.8933387279,0.0,1.0
2022-06-09,56.31,57.35,56.28,57.08,23488,53.9420909852979,54.938357627541,53.9133525244639,54.6797114800356,24519.0584169324,0.0,1.0
2022-06-10,55.2751,55.83,55.0494,55.83,15011,52.9507098813965,53.4822756119549,52.7345008610559,53.4822756119549,15669.9414976402,0.0,1.0
2022-06-13,52.3453,53.67,52.19,53.67,15749,50.1441117963543,51.4131064319115,49.995342364104,51.4131064319115,16440.3376621368,0.0,1.0
2022-06-14,52.555,53.053,52.26,52.52,19954,50.3449936375835,50.8220520874269,50.0623987727165,50.3114654332773,20829.9255641804,0.0,1.0
2022-06-15,53.92,54.16,52.89,52.91,16594,51.6525936055276,51.8825012921991,50.6659064502292,50.6850654241184,17322.430831513,0.0,1.0
2022-06-16,51.8,52.67,51.6,52.48,17755,49.6217423732628,50.455157737447,49.4301526343699,50.2731474854987,18534.3955293186,0.0,1.0
2022-06-17,53.12,53.42,52.2,52.34,27728,50.886234649956,51.1736192582954,50.0049218510486,50.1390346682737,28945.1827224413,0.0,1.0
2022-06-21,54.27,54.76,53.78,53.78,27607,52.3058475587438,52.778113364968,51.8335817525197,51.8335817525197,28643.6786693373,0.33193,1.0
2022-06-22,54.0,54.4,53.62,53.69,401020,52.0456194614366,52.4311425685584,51.679372509671,51.7468390534173,416078.821312626,0.0,1.0
2022-06-23,54.6,54.69,53.74,54.23,14674,52.6239041221193,52.7106468212217,51.7950294418075,52.2672952480317,15225.0277391189,0.0,1.0
2022-06-24,55.68,55.79,55.071,55.22,12409,53.664816511348,53.7708353658065,53.0778575807551,53.221464938158,12874.9740503426,0.0,1.0
2022-06-27,55.5397,55.949,55.524,55.81,9311,53.5295942815251,53.9240808008874,53.5144624995705,53.7901115211626,9660.64013077116,0.0,1.0
2022-06-28,54.62,56.19,54.47,55.85,20092,52.6431802774754,54.1563584729282,52.4986091123047,53.8286638318748,20846.4806688276,0.0,1.0
2022-06-29,53.57,53.71,53.2,53.32,25661,51.6311821212808,51.7661152087734,51.2745732471931,51.3902301793297,26624.6038444548,0.0,1.0
2022-06-30,53.69,54.12,52.6578,53.2,24127,51.7468390534173,52.1612763935732,50.7519966754896,51.2745732471931,25033.0001541312,0.0,1.0
2022-07-01,53.83,53.8799,53.2536,53.53,16860,51.8817721409099,51.9298661485233,51.3262333435475,51.5926298105686,17493.1148753949,0.0,1.0
2022-07-05,53.5476,53.5476,52.25,52.8,18658,51.6095928272819,51.6095928272819,50.358955867779,50.8890501400714,19358.6321082514,0.0,1.0
2022-07-06,53.07,53.4,52.64,53.36,8314,51.1492782373786,51.467334800754,50.7348408972227,51.4287824900418,8626.20148719058,0.0,1.0
2022-07-07,55.0251,55.21,53.84,53.84,13966,53.0336188042129,53.21182686048,51.8914102185879,51.8914102185879,14490.441420508,0.0,1.0
2022-07-08,55.31,55.44,54.53,54.77,6944,53.3082076372604,53.433502647075,52.556437578373,52.787751442646,7204.75620965256,0.0,1.0
2022-07-11,53.65,54.72,53.59,54.72,16580,51.7082867427051,52.7395610542558,51.6504582766369,52.7395610542558,17202.6005121025,0.0,1.0
2022-07-12,53.28,53.915,53.0387,53.62,15474,51.3516778686175,51.9636958011733,51.1191110542463,51.679372509671,16055.0687770973,0.0,1.0
2022-07-13,53.361,53.82,52.46,52.46,57992,51.4297462978096,51.8721340632319,50.5613554990179,50.5613554990179,60169.6748430547,0.0,1.0
2022-07-14,53.08,53.15,52.25,52.76,31576,51.1589163150566,51.2263828588029,50.358955867779,50.8504978293592,32761.7197690077,0.0,1.0
2022-07-15,52.86,52.9,51.88,51.88,9057,50.9468786061396,50.9854309168518,50.0023469936914,50.0023469936914,9397.10210121304,0.0,1.0
2022-07-18,53.6647,54.52,53.48,53.71,36835,51.7224547168918,52.5467995006949,51.5444394221784,51.7661152087734,38218.2020424183,0.0,1.0
2022-07-19,54.26,54.37,53.88,54.12,16400,52.2962094810658,52.4022283355243,51.9299625293001,52.1612763935732,17015.8412785573,0.0,1.0
2022-07-20,54.41,54.89,54.17,54.21,15096,52.4407806462364,52.9034083747826,52.2094667819634,52.2480190926756,15662.8743866525,0.0,1.0
2022-07-21,54.76,54.77,54.17,54.23,12147,52.778113364968,52.787751442646,52.2094667819634,52.2672952480317,12603.1356104046,0.0,1.0
2022-07-22,54.39,55.31,54.18,55.24,6261,52.4215044908804,53.3082076372604,52.2191048596414,53.2407410935141,6496.10867347849,0.0,1.0
2022-07-25,54.745,54.82,54.2794,54.54,14782,52.7636562484509,52.8359418310362,52.3149073517612,52.566075656051,15337.083279246,0.0,1.0
2022-07-26,54.0595,54.6899,53.963,54.59,14346,52.102966023621,52.7105504404449,52.0099585740279,52.6142660444412,14884.7109135478,0.0,1.0
2022-07-27,55.8283,55.91,54.59,54.68,35941,53.8077492033134,53.886492297943,52.6142660444412,52.7010087435436,37290.6311824774,0.0,1.0
2022-07-28,57.73,57.94,57.18,57.18,12807,55.640622435347,55.8430220665859,55.1105281630546,55.1105281630546,13287.9194667368,0.0,1.0
2022-07-29,58.96,59.01,57.6716,57.7,8413,56.8261059897464,56.8742963781366,55.5843360617072,55.6117082023129,8728.91906564041,0.0,1.0
2022-08-01,58.61,59.23,58.25,58.61,57055,56.4887732710148,57.0863340870536,56.1418024746053,56.4887732710148,59197.4892773225,0.0,1.0
2022-08-02,58.61,59.32,58.12,58.13,22384,56.4887732710148,57.173076786156,56.0165074647907,56.0261455424687,23224.5482426358,0.0,1.0
2022-08-03,58.03,58.58,57.6,58.58,9118,55.9297647656883,56.4598590379807,55.5153274255324,56.4598590379807,9460.39273035888,0.0,1.0
2022-08-04,58.9,59.15,58.36,58.36,13306,56.7682775236781,57.0092294656292,56.2478213290638,56.2478213290638,13805.6575641758,0.0,1.0
2022-08-05,58.91,59.03,58.412,58.75,7660,56.7779156013562,56.8935725334927,56.2979393329896,56.6237063585075,7947.64293864323,0.0,1.0
2022-08-08,58.7,59.97,58.7,59.62,14501,56.5755159701172,57.7995518352288,56.5755159701172,57.4622191164973,15045.5313646561,0.0,1.0
2022-08-09,58.33,58.63,58.16,58.63,12598,56.2189070960296,56.5080494263709,56.0550597755029,56.5080494263709,13071.071245565,0.0,1.0
2022-08-10,60.19,60.21,59.32,59.74,10739,58.0115895441458,58.0308656995019,57.173076786156,57.5778760486338,11142.2633835626,0.0,1.0
2022-08-11,60.06,60.91,60.04,60.72,7802,57.8862945343312,58.7055311369649,57.8670183789751,58.5224076610821,8094.97522288441,0.0,1.0
2022-08-12,60.44,60.49,59.64,59.83,9421,58.2525414860969,58.3007318744871,57.4814952718534,57.6646187477362,9774.7707734932,0.0,1.0
2022-08-15,60.5296,60.7,60.0,60.28,12041,58.3388986620921,58.503131505726,57.8284660682629,58.0983322432482,12493.1551728725,0.0,1.0
2022-08-16,60.04,60.31,59.7012,60.31,10549,57.8670183789751,58.1272464762823,57.540480307243,58.1272464762823,10945.1286370428,0.0,1.0
2022-08-17,59.46,59.74,59.09,59.65,11315,57.3080098736486,57.5778760486338,56.951400999561,57.4911333495314,11739.8929309071,0.0,1.0
2022-08-18,59.32,59.4589,59.16,59.41,5211,57.173076786156,57.306949685104,57.0188675433073,57.2598194852584,5406.67981113184,0.0,1.0
2022-08-19,57.93,58.73,57.73,58.73,9464,55.8333839889079,56.6044302031514,55.640622435347,56.6044302031514,9819.38547928454,0.0,1.0
2022-08-22,57.06,57.2799,57.0,57.25,9369,54.9948712309181,55.2068125590582,54.9370427648498,55.1779947068009,9720.8181060246,0.0,1.0
2022-08-23,57.03,57.3236,56.695,57.0,19054,54.9659569978839,55.2489309585113,54.6430813956695,54.9370427648498,19769.5024220507,0.0,1.0
2022-08-24,57.4161,57.76,56.71,56.71,14070,55.3380831770332,55.6695366683811,54.6575385121865,54.6575385121865,14598.3467554452,0.0,1.0
2022-08-25,58.17,58.27,57.37,57.85,6848,56.0646978531809,56.1610786299614,55.2936516389374,55.7562793674835,7105.15128509516,0.0,1.0
2022-08-26,56.94,58.68,56.86,58.68,18398,54.8792142987815,56.5562398147612,54.8021096773572,56.5562398147612,19088.8687709084,0.0,1.0
2022-08-29,56.72,56.99,56.5,56.6,80366,54.6671765898646,54.9274046871718,54.4551388809476,54.551519657728,83383.8475727157,0.0,1.0
2022-08-30,56.11,57.09,55.8272,57.09,6585,54.0792538515039,55.0237854639522,53.8066890147688,55.0237854639522,6832.27529385975,0.0,1.0
2022-08-31,56.19,56.53,56.0447,56.46,5939,54.1563584729282,54.4840531139817,54.0163172042663,54.4165865702354,6162.0171556922,0.0,1.0
2022-09-01,55.02,55.6,54.2,55.6,19032,53.0287033845971,53.5877118899237,52.2383810149975,53.5877118899237,19746.6762935063,0.0,1.0
2022-09-02,54.1281,55.37,54.11,55.27,15367,52.1690832364924,53.3660361033286,52.1516383158951,53.2696553265482,15944.0507882677,0.0,1.0
2022-09-06,54.36,54.75,54.168,54.47,20531,52.3925902578462,52.7684752872899,52.2075391664278,52.4986091123047,21301.9656884183,0.0,1.0
2022-09-07,56.1,56.1,54.975,55.21,18177,54.0696157738259,54.0696157738259,52.9853320350459,53.21182686048,18859.5699341668,0.0,1.0
2022-09-08,56.3,56.39,55.45,55.48,17480,54.2623773273867,54.3491200264891,53.443140724753,53.4720549577871,18136.3966798282,0.0,1.0
2022-09-09,57.09,57.3,56.77,56.77,12126,55.0237854639522,55.2261850951911,54.7153669782548,54.7153669782548,12581.3470331577,0.0,1.0
2022-09-12,58.1,58.21,57.57,57.67,9213,55.9972313094346,56.1032501638931,55.4864131924983,55.5827939692787,9558.96010361882,0.0,1.0
2022-09-13,56.81,57.32,56.71,56.71,18057,54.753919288967,55.2454612505472,54.6575385121865,54.6575385121865,18735.0637784701,0.0,1.0
2022-09-14,57.0447,57.13,56.19,56.63,10530,54.9801249720706,55.0623377746644,54.1563584729282,54.5804338907622,10925.4151623908,0.0,1.0
2022-09-15,55.942,56.91,55.73,56.44,18199,53.9173341465128,54.8503000657474,53.7130068997382,54.3973104148793,18882.3960627112,0.0,1.0
2022-09-16,55.3,55.64,55.08,55.64,11322,53.2985695595823,53.6262642006358,53.0865318506654,53.6262642006358,11747.1557899894,0.0,1.0
2022-09-19,55.48,55.71,54.74,54.74,35153,53.6417140391537,53.864093170895,52.926233354421,52.926233354421,36357.6831004405,0.17603,1.0
2022-09-20,54.46,55.04,54.2,55.04,5011,52.6555109331707,53.2162930914748,52.4041258277241,53.2162930914748,5182.72551464476,0.0,1.0
2022-09-21,53.315,54.73,53.26,54.37,7055,51.5484496034153,52.9165646965192,51.4952719849554,52.5684930120546,7296.77280100155,0.0,1.0
2022-09-22,52.05,53.22,51.87,53.22,9704,50.3253643788384,51.4565973533483,50.1513285366061,51.4565973533483,10036.5532616469,0.0,1.0
2022-09-23,50.74,51.16,50.31,51.06,19285,49.0587701937033,49.4648538255787,48.6430179039262,49.3681672465607,19945.891349017,0.0,1.0
2022-09-26,50.14,51.19,50.02,50.35,13756,48.4786507195957,49.4938597992841,48.3626268247742,48.6816925355334,14227.4141248161,0.0,1.0
2022-09-27,50.12,50.856,49.76,50.69,10256,48.4593134037921,49.1709266253641,48.1112417193275,49.0104269041944,10607.4701413284,0.0,1.0
2022-09-28,50.56,50.8,49.72,49.72,13885,48.884734351471,49.1167821411141,48.0725670877203,48.0725670877203,14360.8349173503,0.0,1.0
2022-09-29,48.65,50.19,48.3725,50.19,9874,47.0380206922284,48.5269940091046,46.7697154354536,48.5269940091046,10212.3791122735,0.0,1.0
2022-09-30,48.74,49.475,48.45,48.56,11105,47.1250386133445,47.8356849691264,46.8446475341925,46.9510027711122,11485.5651247516,0.0,1.0
2022-10-03,49.49,49.68,48.28,48.88,26622,47.8501879559791,48.0338924561132,46.680280349862,47.2603998239696,27534.3282081167,0.0,1.0
2022-10-04,51.23,51.68,50.8,50.8,25110,49.5325344308912,49.967624036472,49.1167821411141,49.1167821411141,25970.51240725,0.0,1.0
2022-10-05,49.66,50.53,49.16,50.53,12499,48.0145551403096,48.8557283777657,47.5311222452198,48.8557283777657,12927.3370998892,0.0,1.0
2022-10-06,48.41,49.5,48.41,49.5,5680,46.8059729025853,47.8598566138809,46.8059729025853,47.8598566138809,5874.65195034568,0.0,1.0
2022-10-07,47.0456,48.0,46.97,48.0,5491,45.4867812184645,46.4095579286117,45.4136861647269,46.4095579286117,5679.17497523735,0.0,1.0
2022-10-10,46.6266,47.0,46.22,47.0,10714,45.0816644523793,45.4426921384323,44.6885368220924,45.4426921384323,11081.1656683105,0.0,1.0
2022-10-11,46.24,46.75,45.915,46.42,17205,44.707874137896,45.2009756908875,44.3936427560877,44.8819099801283,17794.6103531158,0.0,1.0
2022-10-12,45.96,46.32,45.7,46.32,15077,44.4371517166457,44.7852234011103,44.1857666111991,44.7852234011103,15593.6844111553,0.0,1.0
2022-10-13,46.56,46.69,44.88,44.9,20243,45.0172711907534,45.1429637434767,43.392936663252,43.4122739790556,20936.721730783,0.0,1.0
2022-10-14,45.1527,46.99,45.1527,46.77,8571,43.6566009642339,45.4330234805305,43.6566009642339,45.2203130066911,8864.72568070649,0.0,1.0
2022-10-17,46.35,46.7248,46.03,46.03,14213,44.8142293748157,45.176610672975,44.5048323219583,44.5048323219583,14700.0753820886,0.0,1.0
2022-10-18,47.0178,47.7,46.64,47.7,12112,45.4599023494975,46.1194981915579,45.0946204539677,46.1194981915579,12527.0747222864,0.0,1.0
2022-10-19,45.61,46.47,45.47,46.47,12588,44.0987486900829,44.9302532696372,43.9633874794578,44.9302532696372,13019.3871040408,0.0,1.0
2022-10-20,45.3563,46.0482,45.09,45.51,9193,43.8534548391144,44.5224292793396,43.5959784791897,44.002062111065,9508.04144005773,0.0,1.0
2022-10-21,46.12,46.155,45.0,45.05,8405,44.5918502430744,44.6256905457307,43.5089605580735,43.5573038475825,8693.03690891823,0.0,1.0
2022-10-24,45.35,45.66,44.7646,45.66,24513,43.8473635846363,44.1470919795919,43.2813603510653,44.1470919795919,25353.053390638,0.0,1.0
2022-10-25,46.96,47.08,45.52,45.52,20919,45.4040175068251,45.5200414016467,44.0117307689668,44.0117307689668,21635.888054451,0.0,1.0
2022-10-26,48.22,48.806,47.57,47.57,12368,46.6222684024512,47.1888517554963,45.9938056388346,45.9938056388346,12791.8477679358,0.0,1.0
2022-10-27,47.98,48.47,47.79,47.99,16269,46.3902206128081,46.8639848499961,46.2065161126741,46.3998892707099,16826.5339049602,0.0,1.0
2022-10-28,47.78,47.96,47.21,47.67,9957,46.1968474547723,46.3708832970046,45.64573395437,46.0904922178525,10298.2234981676,0.0,1.0
2022-10-31,47.6604,47.78,47.3625,47.4,22061,46.0812103062668,46.1968474547723,45.7931809873724,45.8294384545041,22817.0240627775,0.0,1.0
2022-11-01,47.71,48.78,47.67,48.54,57961,46.1291668494597,47.1637132449517,46.0904922178525,46.9316654553086,59947.3066362652,0.0,1.0
2022-11-02,47.08,48.71,47.065,47.81,31855,45.5200414016467,47.0960326396391,45.505538414794,46.2258534284776,32946.6615982855,0.0,1.0
2022-11-03,47.33,47.662,46.62,46.62,50935,45.7617578491915,46.0827572915311,45.0752831381641,45.0752831381641,52680.5276568411,0.0,1.0
2022-11-04,48.19,48.6,47.55,48.6,15067,46.5932624287458,46.9896774027194,45.974468323031,46.9896774027194,15583.3417140596,0.0,1.0
2022-11-07,47.87,48.63,47.6638,48.63,12679,46.2838653758884,47.0186833764248,46.0844976499534,47.0186833764248,13113.5056476114,0.0,1.0
2022-11-08,48.8,49.02,48.01,48.31,25984,47.1830505607553,47.3957610345947,46.4192265865135,46.7092863235674,26874.4641334124,0.0,1.0
2022-11-09,47.28,48.35,47.28,48.05,6333,45.7134145596826,46.7479609551745,45.7134145596826,46.4579012181207,6550.03007069352,0.0,1.0
2022-11-10,50.86,50.88,49.41,49.41,7271,49.1747940885249,49.1941314043284,47.7728386927647,47.7728386927647,7520.17505826821,0.0,1.0
2022-11-11,51.77,52.01,51.09,51.09,10041,50.0546419575881,50.2866897472312,49.3971732202661,49.3971732202661,10385.1021537713,0.0,1.0
2022-11-14,50.89,51.4835,50.55,51.35,101205,49.2038000622302,49.7776349087017,48.8750656935692,49.6485583257128,104673.26595682,0.0,1.0
2022-11-15,51.72,52.33,51.51,52.0,40228,50.0062986680791,50.5960868000886,49.8032568521415,50.2770210893294,41606.6018764976,0.0,1.0
2022-11-16,50.8935,51.55,50.7508,51.53,116394,49.2071840924959,49.8419314837486,49.0692123442373,49.8225941679451,120382.788575446,0.0,1.0
2022-11-17,50.66,50.8515,49.79,50.21,46117,48.981420930489,49.1665757293083,48.1402476930329,48.5463313249082,47697.4161961429,0.0,1.0
2022-11-18,50.57,50.93,50.1101,50.93,12716,48.8944030093728,49.2424746938374,48.4497414324693,49.2424746938374,13151.7736268655,0.0,1.0
2022-11-21,49.8164,50.01,49.56,49.96,15206,48.1657729498936,48.3529581668724,47.9178685612916,48.3046148773634,15727.1052036895,0.0,1.0
2022-11-22,50.1,50.11,49.63,49.81,17423,48.4399760879885,48.4496447458903,47.9855491666042,48.1595850088365,18020.0811498016,0.0,1.0
2022-11-23,50.92,50.92,50.07,50.07,12369,49.2328060359356,49.2328060359356,48.4109701142831,48.4109701142831,12792.8820376454,0.0,1.0
2022-11-25,50.8936,51.08,50.63,50.98,4337,49.2072807790749,49.3875045623643,48.9524149567836,49.2908179833464,4485.62773039599,0.0,1.0
2022-11-28,50.0499,51.0,49.88,50.73,19106,48.3915361119005,49.31015529915,48.227265614149,49.0491015358015,19760.7570710043,0.0,1.0
2022-11-29,49.94,50.562,49.81,50.06,12652,48.2852775615598,48.8866680830514,48.1595850088365,48.4013014563813,13085.5803654531,0.0,1.0
2022-11-30,52.19,52.3066,50.51,50.51,19741,50.4607255894635,50.5734621405984,48.8363910619621,48.8363910619621,20417.5183365799,0.0,1.0
2022-12-01,51.59,52.545,50.88,52.44,46846,49.8806061153558,50.8039629449772,49.1941314043284,50.7024420370083,48451.398814418,0.0,1.0
2022-12-02,52.65,52.74,51.71,51.71,19787,50.905483852946,50.9925017740621,49.9966300101774,49.9966300101774,20465.0947432201,0.0,1.0
2022-12-05,51.7,52.73,51.41,52.73,13404,49.9869613522756,50.9828331161604,49.7065702731235,50.9828331161604,13863.3511870482,0.0,1.0
2022-12-06,50.93,51.96,50.73,51.96,14278,49.2424746938374,50.2383464577222,49.0491015358015,50.2383464577222,14767.3029132105,0.0,1.0
2022-12-07,50.7073,50.97,50.28,50.57,60131,49.0271536823645,49.2811493254446,48.6140119302208,48.8944030093728,62191.6719060275,0.0,1.0
2022-12-08,51.1214,51.41,50.9,50.97,13750,49.4275328060777,49.7065702731235,49.213468720132,49.2811493254446,14221.2085065587,0.0,1.0
2022-12-09,50.87,51.4907,50.87,51.24,9450,49.1844627464266,49.784596342391,49.1844627464266,49.542203088793,9773.84875541669,0.0,1.0
2022-12-12,50.76,50.86,50.4801,50.68,14140,49.0781075095069,49.1747940885249,48.8074817748357,49.0007582462926,14624.5736932901,0.0,1.0
2022-12-13,51.17,52.3,50.91,52.23,33007,49.4745224834805,50.5670808263832,49.2231373780338,50.4994002210706,34138.1403037077,0.0,1.0
2022-12-14,51.424,51.8869,50.96,51.32,14322,49.720106394186,50.1676685684601,49.2714806675428,49.6195523520074,14812.8107804315,0.0,1.0
2022-12-15,50.5576,51.23,50.36,51.05,14496,48.8824138735746,49.5325344308912,48.6913611934351,49.3584985886589,14992.7737098963,0.0,1.0
2022-12-16,49.65,50.36,49.4818,50.13,26403,48.0048864824078,48.6913611934351,47.8422596564996,48.4689820616939,27307.8231417213,0.0,1.0
2022-12-19,49.06,49.76,48.8468,49.7,21956,47.4589843886146,48.1361407088761,47.2527419207863,48.078098738568,22696.6795407955,0.02539,1.0
2022-12-20,48.66,49.21,48.41,48.53,24494,47.0720379198937,47.6040893143849,46.8301963769431,46.9462803175594,25320.2982634471,0.0,1.0
2022-12-21,49.27,49.7,48.59,48.82,38525,47.662131284693,48.078098738568,47.0043222878675,47.226816507382,39824.6301379644,0.0,1.0
2022-12-22,48.59,49.22,47.83,49.22,10116,47.0043222878675,47.6137629761029,46.2691239972979,47.6137629761029,10457.2604406398,0.0,1.0
2022-12-23,48.11,48.5,47.5,48.5,28474,46.5399865254025,46.9172593324053,45.9498931606032,46.9172593324053,29434.5624542089,0.0,1.0
2022-12-27,47.5,48.25,47.5,48.13,9828,45.9498931606032,46.6754177894548,45.9498931606032,46.5593338488385,10159.5448409063,0.0,1.0
2022-12-28,47.0,47.69,46.885,47.44,22577,45.4662100747021,46.1336927332456,45.3549629649448,45.891851190295,23338.6288027209,0.0,1.0
2022-12-29,47.95,48.1856,47.46,47.48,21735,46.3852079379142,46.6131194079907,45.9111985137311,45.9305458371671,22468.2241673888,0.0,1.0
2022-12-30,47.78,47.94,47.37,47.66,21694,46.2207556887078,46.3755342761961,45.8241355582689,46.1046717480915,22425.8410438157,0.0,1.0
2023-01-03,47.49,48.51,47.32,48.3,30624,45.9402194988852,46.9269329941234,45.7757672496788,46.7237860980449,31657.0921049973,0.0,1.0
2023-01-04,48.46,48.49,47.87,47.87,44608,46.8785646855333,46.9075856706873,46.30781864417,46.30781864417,46112.8384476136,0.0,1.0
2023-01-05,47.6,47.96,47.57,47.94,7787,46.0466297777834,46.3948815996322,46.0176087926293,46.3755342761961,8049.69227473922,0.0,1.0
2023-01-06,48.46,48.55,47.25,47.76,11891,46.8785646855333,46.9656276409955,45.7080516176526,46.2014083652717,12292.1395709418,0.0,1.0
2023-01-09,48.8257,49.6967,48.813,48.93,21291,47.2323304945613,48.074906430201,47.2200449441794,47.3332267862803,22009.245951133,0.0,1.0
2023-01-10,49.4206,49.4499,48.6,48.93,15696,47.8078166301664,47.8361604590002,47.0139959495856,47.3332267862803,16225.5001854767,0.0,1.0
2023-01-11,50.5,50.5,49.499,49.51,6705,48.8519916760097,48.8519916760097,47.8836581380357,47.8942991659255,6931.19130629594,0.0,1.0
2023-01-12,51.4031,51.41,50.02,50.6,11762,49.7256200657642,49.7322948923497,48.3876559135446,48.9487282931899,12158.7877918945,0.0,1.0
2023-01-13,51.4444,51.51,50.8,51.06,18435,49.7655722886597,49.8290315095299,49.1422015275503,49.3937167322189,19056.899587109,0.0,1.0
2023-01-17,51.4247,51.6883,51.36,51.41,19231,49.7465151750752,50.0015128979622,49.6839265837596,49.7322948923497,19879.7524252613,0.0,1.0
2023-01-18,51.1344,52.12,51.01,51.89,19801,49.465688775401,50.4191248743292,49.3453484236288,50.1966306548147,20468.9812164006,0.0,1.0
2023-01-19,49.86,50.87,49.534,50.87,13115,48.2328773260563,49.2099171595765,47.9175159540488,49.2099171595765,13557.4308698093,0.0,1.0
2023-01-20,50.5396,50.54,49.77,49.92,6634,48.8902993764131,48.8906863228818,48.1458143705941,48.2909192963644,6857.79614108385,0.0,1.0
2023-01-23,51.7586,52.05,50.52,50.6,24961,50.0695187398399,50.3514092423031,48.8713389994457,48.9487282931899,25803.0523782928,0.0,1.0
2023-01-24,51.38,51.66,49.14,51.43,20080,49.7032739071956,49.9741364353002,47.5363736823587,49.7516422157857,20757.3932036424,0.0,1.0
2023-01-25,51.4233,51.54,50.616,51.04,11562,49.7451608624346,49.8580524946839,48.9642061519387,49.3743694087829,11952.0408476352,0.0,1.0
2023-01-26,52.08,52.27,51.34,52.27,33776,50.3804302274571,50.5642298000995,49.6645792603235,50.5642298000995,34915.4239465252,0.0,1.0
2023-01-27,52.8023,53.32,51.58,51.64,18471,51.0791588133498,51.5799642804918,49.896747141556,49.9547891118642,19094.1140370757,0.0,1.0
2023-01-30,51.8181,52.39,51.8181,52.39,8182,50.1270770270621,50.6803137407158,50.1270770270621,50.6803137407158,8458.01748965152,0.0,1.0
2023-01-31,52.65,52.77,51.7548,51.81,17030,50.9318289453844,51.0479128860006,50.0658427483871,50.1192413610705,17604.5023036868,0.0,1.0
2023-02-01,53.73,53.9356,52.4575,52.84,16538,51.9765844109307,52.1754748958532,50.7456109573124,51.1156285180268,17095.9048208087,0.0,1.0
2023-02-02,53.8315,54.48,53.55,54.07,7149,52.0747720773686,52.7021090397823,51.8024585000063,52.3054889093434,7390.16952255178,0.0,1.0
2023-02-03,52.6516,53.519,52.51,53.01,43276,50.9333767312592,51.7724701486804,50.7963976813321,51.2800807672331,44735.9037988461,0.0,1.0
2023-02-06,52.23,52.4831,52.02,52.16,21085,50.5255351532274,50.7703755313106,50.322388257149,50.4578195212013,21796.2965985459,0.0,1.0
2023-02-07,52.4065,52.4065,51.6009,52.18,8982,50.6962752825505,50.6962752825505,49.9169650945467,50.4771668446373,9285.00526668906,0.0,1.0
2023-02-08,52.02,52.61,51.847,52.25,7874,50.322388257149,50.8931342985123,50.1550339094272,50.5448824766635,8139.62719549205,0.0,1.0
2023-02-09,51.63,52.795,51.36,52.51,7601,49.9451154501461,51.0720970402957,49.6839265837596,50.7963976813321,7857.417616578,0.0,1.0
2023-02-10,51.0551,51.16,50.735,51.13,11333,49.3889766379771,49.4904533493991,49.0793227263832,49.4614323642451,11715.3155964581,0.0,1.0
2023-02-13,51.4986,51.6899,50.7986,51.06,6440,49.8180035351713,50.0030606838371,49.1408472149098,49.3937167322189,6657.25160515226,0.0,1.0
2023-02-14,51.6544,51.6776,50.63,51.2,8242,49.9687191847381,49.9911620799239,48.977749278344,49.5291479962712,8520.04157292933,0.0,1.0
2023-02-15,52.0704,52.0704,51.05,51.15,7393,50.3711435122078,50.3711435122078,49.3840430705009,49.4807796876811,7642.40079454823,0.0,1.0
2023-02-16,51.0309,51.87,50.96,51.44,10083,49.3655663766195,50.1772833313787,49.2969801150387,49.7613158775037,10423.147194837,0.0,1.0
2023-02-17,50.69,50.7506,50.31,50.65,15049,49.0357912486521,49.0944136386633,48.6681921033673,48.99709660178,15556.6738207976,0.0,1.0
2023-02-21,49.671,50.43,49.61,50.2,46895,48.0500451195857,48.7842760439835,47.9910357831058,48.561781824469,48476.9897552197,0.0,1.0
2023-02-22,49.4575,49.79,49.27,49.79,15403,47.8435124419059,48.1651616940301,47.662131284693,48.1651616940301,15922.6159121367,0.0,1.0
2023-02-23,49.6848,50.09,49.2594,50.09,10386,48.0633947727566,48.4553715455708,47.6518772032719,48.4553715455708,10736.3688153899,0.0,1.0
2023-02-24,48.7049,48.86,48.5026,48.86,6306,47.1154726610076,47.2655111542541,46.919774484452,47.2655111542541,6518.73115249847,0.0,1.0
2023-02-27,49.4029,49.6109,49.16,49.16,8555,47.7906942489255,47.9919064126604,47.5557210057948,47.5557210057948,8843.60054069527,0.0,1.0
2023-02-28,49.3899,49.64,49.06,49.18,14795,47.7781184886921,48.0200567682598,47.4589843886146,47.5750683292308,15294.1052015881,0.0,1.0
2023-03-01,49.535,49.77,49.3114,49.61,10739,47.9184833202206,48.1458143705941,47.7021802442056,47.9910357831058,11101.2771720078,0.0,1.0
2023-03-02,49.4448,49.4448,48.82,49.37,9041,47.831226891524,47.831226891524,47.226816507382,47.7588679018732,9345.99561524559,0.0,1.0
2023-03-03,50.3977,50.61,49.6558,49.66,6104,48.7530301166343,48.9584019549079,48.0353411537743,48.0394040916959,6309.91673879649,0.0,1.0
2023-03-06,50.5794,50.9072,50.5794,50.59,13062,48.9288005500508,49.2459031811675,48.9288005500508,48.9390546314719,13502.6429295805,0.0,1.0
2023-03-07,49.5353,50.38,49.51,50.38,14165,47.9187735300721,48.7359077353934,47.8942991659255,48.7359077353934,14642.8523271711,0.0,1.0
2023-03-08,49.5352,49.5352,49.12,49.41,29341,47.918676793455,47.918676793455,47.5170263589227,47.7975625487453,30330.8104575733,0.0,1.0
2023-03-09,48.5589,49.6912,48.55,49.27,12107,46.9742371999245,48.0695859162561,46.9656276409955,47.662131284693,12515.426270742,0.0,1.0
2023-03-10,47.7883,48.78,47.6,48.61,11980,46.2287848279337,47.18812186051,46.0466297777834,47.0236696113036,12384.1419611373,0.0,1.0
2023-03-13,47.7201,48.1507,46.9,47.26,12972,46.1628104550168,46.5793583285949,45.3694734575219,45.7177252793706,13409.6068046638,0.0,1.0
2023-03-14,48.1816,48.71,47.89,48.2,15197,46.6092499433035,47.1204062284838,46.327165967606,46.6270494808647,15709.6665595495,0.0,1.0
2023-03-15,46.8212,47.01,46.3,47.01,12788,45.2932450031839,45.4758837364201,44.7890537544406,45.4758837364201,13219.3996159452,0.0,1.0
2023-03-16,46.9806,46.9993,46.17,46.67,9625,45.4474431709691,45.4655329183818,44.6632961521063,45.1469792380074,9949.69669248299,0.0,1.0
2023-03-17,45.9842,46.79,45.61,46.79,8337,44.4835595173854,45.2630631786236,44.1215710958971,45.2630631786236,8618.24637145254,0.0,1.0
2023-03-20,46.544,46.85,45.88,46.01,8346,45.0794570792156,45.3758285527941,44.4363503522347,44.5622598017942,8617.14512926337,0.0562,1.0
2023-03-21,47.8154,47.8296,47.38,47.38,4921,46.3108514959076,46.3246046819364,45.889151693306,45.889151693306,5080.87361383958,0.0,1.0
2023-03-22,46.9974,47.94,46.99,47.71,8633,45.5185904979101,46.4315308606393,45.5114233446274,46.2087679883417,8913.46919493538,0.0,1.0
2023-03-23,47.2396,48.22,46.96,47.38,6988,45.7531694877817,46.7027204443059,45.482367317806,45.889151693306,7215.02637949826,0.0,1.0
2023-03-24,46.7725,46.94,46.33,46.94,4225,45.3007671501721,45.4629966332584,44.8721907545561,45.4629966332584,4362.26194238411,0.0,1.0
2023-03-27,46.8881,47.09,46.5516,47.09,9261,45.4127297068573,45.6082767673655,45.0868179393437,45.6082767673655,9561.87168009924,0.0,1.0
2023-03-28,46.79,46.96,46.62,46.86,12516,45.3177164991513,45.482367317806,45.1530656804965,45.3855138950679,12922.620229794,0.0,1.0
2023-03-29,47.6971,47.77,47.02,47.15,23629,46.1962738968085,46.2668800419845,45.5404793714489,45.6663888210084,24396.6597483063,0.0,1.0
2023-03-30,48.4559,48.84,48.37,48.47,7721,46.9311976685451,47.3032116652821,46.8480005784131,46.9448540011511,7971.84010820063,0.0,1.0
2023-03-31,49.11,49.23,48.67,48.82,14671,47.5647159066749,47.6809400139606,47.1385608466273,47.2838409807345,15147.6319424183,0.0,1.0
2023-04-03,48.73,49.15,48.5,49.15,6738,47.1966729002702,47.6034572757701,46.9739100279726,47.6034572757701,6956.90437107316,0.0,1.0
2023-04-04,48.07,48.5,47.87,48.48,125027,46.5574403101988,46.9739100279726,46.3637334647226,46.954539343425,129088.881389458,0.0,1.0
2023-04-05,47.1028,47.79,46.83,47.79,15410,45.620674005476,46.2862507265321,45.3564578682465,46.2862507265321,15910.6405993229,0.0,1.0
2023-04-06,47.12,47.2,46.75,46.93,11095,45.637332794187,45.7148155323774,45.278975130056,45.4533112909846,11455.4547339057,0.0,1.0
2023-04-10,47.4793,47.4824,46.76,46.76,8008,45.9853271420849,45.9883295981898,45.2886604723298,45.2886604723298,8268.16417387265,0.0,1.0
2023-04-11,47.97,48.08,47.57,47.57,30606,46.4605868874607,46.5671256524726,46.0731731965084,46.0731731965084,31600.3287594339,0.0,1.0
2023-04-12,47.63,48.39,47.56,48.39,10035,46.1312852501512,46.8673712629607,46.0634878542346,46.8673712629607,10361.0174181833,0.0,1.0
2023-04-13,48.1761,48.36,47.79,47.79,7651,46.6602017917239,46.8383152361393,46.2862507265321,46.2862507265321,7899.56594584161,0.0,1.0
2023-04-14,47.93,48.25,47.561,48.25,4222,46.4218455183655,46.7317764711274,46.0644563884619,46.7317764711274,4359.164478283,0.0,1.0
2023-04-17,48.81,48.92,48.0,48.0,17636,47.2741556384606,47.3806944034725,46.4896429142821,46.4896429142821,18208.9589623399,0.0,1.0
2023-04-18,48.85,49.04,48.63,48.9,17868,47.3128970075559,47.4969185107582,47.0998194775321,47.3613237189249,18448.4961861584,0.0,1.0
2023-04-19,48.08,48.38,48.08,48.23,12145,46.5671256524726,46.8576859206869,46.5671256524726,46.7124057865797,12539.5671692911,0.0,1.0
2023-04-20,47.5276,47.8519,47.32,47.69,11264,46.0321073452674,46.346202995207,45.8310396396631,46.1893973037941,11629.9452116011,0.0,1.0
2023-04-21,47.58,47.73,47.2292,47.55,8967,46.0828585387822,46.2281386728893,45.743096731817,46.0538025119607,9258.32019819131,0.0,1.0
2023-04-24,47.66,47.76,47.3001,47.6,14501,46.1603412769726,46.2571946997107,45.8117658085383,46.1022292233298,14972.1089766892,0.0,1.0
2023-04-25,46.81,47.09,46.66,47.01,18131,45.3370871836989,45.6082767673655,45.1918070495918,45.5307940291751,18720.0405390216,0.0,1.0
2023-04-26,45.48,46.45,44.98,46.45,22238,44.0489366612823,44.9884148618418,43.5646695475919,44.9884148618418,22960.4688934291,0.0,1.0
2023-04-27,46.5448,46.6,45.85,45.85,11697,45.0802319065975,45.1336949959489,44.4072943254132,44.4072943254132,12077.0125301933,0.0,1.0
2023-04-28,46.58,46.58,45.91,46.23,6504,45.1143243114013,45.1143243114013,44.4654063790561,44.775337331818,6715.30217118728,0.0,1.0
2023-05-01,46.2,46.5188,46.0001,46.44,7964,44.7462813049966,45.0550500166856,44.5526713129431,44.978729519568,8222.73470038982,0.0,1.0
2023-05-02,45.2649,45.86,45.02,45.86,11311,43.8406049489727,44.4169796676871,43.6034109166871,44.4169796676871,11678.472149185,0.0,1.0
2023-05-03,45.3092,45.7705,45.18,45.18,18167,43.8835110152457,44.3302958543365,43.7583763930681,43.7583763930681,18757.2101082348,0.0,1.0
2023-05-04,45.44,45.67,45.337,45.57,25409,44.0101952921871,44.2329581644847,43.9104362667669,44.1361047417466,26234.488448293,0.0,1.0
2023-05-05,46.3943,46.55,45.66,45.66,17748,44.9344675053767,45.0852682845799,44.2232728222109,44.2232728222109,18324.5976221143,0.0,1.0
2023-05-08,46.66,46.82,46.41,46.7,9100,45.1918070495918,45.3467725259727,44.9496734927465,45.230548418687,9395.64110667345,0.0,1.0
2023-05-09,46.213,46.51,44.64,46.24,60961,44.7588722499525,45.0465269154846,43.2353679102824,44.7850226740918,62941.5030224089,0.0,1.0
2023-05-10,46.8166,46.99,46.66,46.82,8275,45.3434795095996,45.5114233446274,45.1918070495918,45.3467725259727,8543.83847887065,0.0,1.0
2023-05-11,46.8525,46.89,46.47,46.85,187800,45.3782498883626,45.4145699218894,45.0077855463894,45.3758285527941,193901.252728931,0.0,1.0
2023-05-12,47.3197,47.58,47.0,47.0,24688,45.8307490793949,46.0828585387822,45.5211086869013,45.5211086869013,25490.064575995,0.0,1.0
2023-05-15,47.8355,48.08,47.48,47.56,13147,46.330319033878,46.5671256524726,45.9860051160441,46.0634878542346,13574.1201790589,0.0,1.0
2023-05-16,47.12,47.7,47.12,47.63,19763,45.637332794187,46.1990826460679,45.637332794187,46.1312852501512,20405.0610100206,0.0,1.0
2023-05-17,47.392,47.392,46.97,46.97,5784,45.9007741040346,45.9007741040346,45.4920526600798,45.4920526600798,5971.910786923,0.0,1.0
2023-05-18,47.0711,47.0711,46.82,47.02,7982,45.589971470468,45.589971470468,45.3467725259727,45.5404793714489,8241.31948499645,0.0,1.0
2023-05-19,47.03,47.38,46.9,47.35,6331,45.5501647137227,45.889151693306,45.4242552641632,45.8600956664846,6536.68174135711,0.0,1.0
2023-05-22,47.45,47.634,47.05,47.05,63143,45.9569490892227,46.1351593870607,45.5695353982703,45.5695353982703,65194.3919119431,0.0,1.0
2023-05-23,47.0,47.5399,46.9,47.05,17796,45.5211086869013,46.0440203162642,45.4242552641632,45.5695353982703,18374.157047732,0.0,1.0
2023-05-24,46.356,46.62,46.1013,46.62,4171,44.897372644468,45.1530656804965,44.6506869767541,45.1530656804965,4306.50758856429,0.0,1.0
2023-05-25,46.2632,46.4,45.98,46.34,8286,44.807492668167,44.9399881504727,44.5332037749728,44.8818760968299,8555.19584724136,0.0,1.0
2023-05-26,46.6435,46.858,46.24,46.26,10940,45.17582623484,45.3835768266132,44.7850226740918,44.8043933586394,11295.4190886822,0.0,1.0
2023-05-30,46.7735,47.24,46.5578,46.89,18160,45.3017356843995,45.7535569014727,45.0928228515534,45.4145699218894,18749.9826919989,0.0,1.0
2023-05-31,46.6646,46.67,46.06,46.67,7543,45.1962623070377,45.2014923918656,44.6106865131632,45.2014923918656,7788.05723820197,0.0,1.0
2023-06-01,47.27,47.41,46.23,46.4,12351,45.7826129282941,45.9182077201274,44.775337331818,44.9399881504727,12752.2597042334,0.0,1.0
2023-06-02,47.8804,48.2525,47.7928,47.96,6990,46.3738062206874,46.7341978066958,46.2889626223688,46.4509015451869,7217.09135556566,0.0,1.0
2023-06-05,47.6971,48.06,47.63,47.79,13213,46.1962738968085,46.547754967925,46.1312852501512,46.2862507265321,13642.2643892831,0.0,1.0
2023-06-06,48.2782,48.45,47.7615,47.82,9451,46.7590891363395,46.9254833166035,46.2586475010518,46.3153067533536,9758.0444065023,0.0,1.0
2023-06-07,48.0342,48.51,47.73,48.32,25717,46.5227667848586,46.9835953702464,46.2281386728893,46.799573867044,26552.4947626727,0.0,1.0
2023-06-08,48.265,48.36,47.96,48.04,5948,46.7463044845381,46.8383152361393,46.4509015451869,46.5283842833774,6141.23882444986,0.0,1.0
2023-06-09,48.1853,48.7468,48.16,48.48,10314,46.6691123066158,47.2129442752902,46.6446083906631,46.954539343425,10649.0815795857,0.0,1.0
2023-06-12,48.6945,48.747,48.1,48.29,8989,47.1622899351982,47.2131379821356,46.5864963370202,46.7705178402226,9281.03493493271,0.0,1.0
2023-06-13,49.35,49.37,49.01,49.01,13427,47.7971641212463,47.8165348057939,47.4678624839368,47.4678624839368,13863.216828495,0.0,1.0
2023-06-14,49.1757,49.54,48.98,49.47,12643,47.6283486054138,47.9811856244487,47.4388064571154,47.913388228532,13053.7462100739,0.0,1.0
2023-06-15,49.8522,49.9148,49.02,49.02,55123,48.283562010237,48.344192252871,47.4775478262106,47.4775478262106,56913.8378816661,0.0,1.0
2023-06-16,49.6382,50.05,49.63,50.0,37490,48.0762956855775,48.4751380804129,48.068353704913,48.4267113690439,38707.9763834273,0.0,1.0
2023-06-20,48.65,48.95,48.36,48.95,247621,47.3483259895935,47.6402992228284,47.0660851974664,47.6402992228284,254428.45968087,0.23658,1.0
2023-06-21,48.21,48.61,48.1352,48.61,4455,46.9200985808489,47.3093962251621,46.8472999213624,47.3093962251621,4577.47439788338,0.0,1.0
2023-06-22,47.9112,48.21,47.6575,47.6575,9904,46.629293240547,46.9200985808489,46.3823812096413,46.3823812096413,10176.2752944191,0.0,1.0
2023-06-23,46.9136,47.36,46.83,47.36,10811,45.6583849156299,46.0928410866834,45.5770217079684,46.0928410866834,11108.2100371531,0.0,1.0
2023-06-26,47.06,47.5498,46.96,46.97,6490,45.8008678534485,46.27756281891,45.7035434423702,45.713275883478,6668.41949321281,0.0,1.0
2023-06-27,47.79,47.79,47.21,47.26,14465,46.5113360543201,46.5113360543201,45.9468544700659,45.9955166756051,14862.6637857201,0.0,1.0
2023-06-28,48.1,48.16,47.64,47.8,14018,46.8130417286628,46.8714363753098,46.3653494377026,46.5210684954279,14403.3751087607,0.0,1.0
2023-06-29,48.13,48.13,47.85,47.85,3865,46.8422390519863,46.8422390519863,46.5697307009671,46.5697307009671,3971.25444395494,0.0,1.0
2023-06-30,49.015,49.06,48.66,48.66,11666,47.7035600900293,47.7473560750145,47.3580584307013,47.3580584307013,11986.7152246257,0.0,1.0
2023-07-03,49.8632,50.14,49.47,49.47,6545,48.5290657447954,48.7984597146602,48.1463861604355,48.1463861604355,6724.93152281631,0.0,1.0
2023-07-05,49.38,49.72,49.145,49.72,21496,48.0587941904651,48.3896971881313,47.8300818244311,48.3896971881313,22086.9561519418,0.0,1.0
2023-07-06,48.3969,48.92,48.08,48.92,16815,47.1019979051543,47.6111018995049,46.7935768464472,47.6111018995049,17277.2686869605,0.0,1.0
2023-07-07,49.25,49.57,48.82,48.82,176610,47.9322724560633,48.2437105715138,47.5137774884266,47.5137774884266,181465.26451407,0.0,1.0
2023-07-10,49.7661,49.7661,48.84,49.02,14641,48.4345637416384,48.4345637416384,47.5332423706422,47.7084263105832,15043.5022804513,0.0,1.0
2023-07-11,50.346,50.35,49.87,50.04,14209,48.9989480014815,49.0028409779246,48.5356838047487,48.7011353035819,14599.625975202,0.0,1.0
2023-07-12,51.2605,51.4304,51.015,51.06,11850,49.8889797407925,50.0543339152145,49.6500483115953,49.6938442965805,12175.7736509356,0.0,1.0
2023-07-13,51.6965,51.6965,51.45,51.47,3125,50.3133141730939,50.3133141730939,50.0734094997859,50.0928743820016,3210.91077292605,0.0,1.0
2023-07-14,51.0842,51.46,50.91,51.4,11792,49.7173968040615,50.0831419408937,49.5478576799631,50.0247472942467,12116.1791469901,0.0,1.0
2023-07-17,51.9336,51.99,50.95,50.95,10832,50.5440703517606,50.5989613196087,49.5867874443944,49.5867874443944,11129.7873575472,0.0,1.0
2023-07-18,51.8899,52.29,51.74,52.25,5008,50.5015395841193,50.8909345528436,50.355650291913,50.8520047884123,5145.67716826037,0.0,1.0
2023-07-19,52.1855,52.4767,52.0559,52.08,6094,50.7892305432668,51.0726392283268,50.6630981065093,50.6865532895792,6261.53288006763,0.0,1.0
2023-07-20,51.288,51.91,51.23,51.91,9264,49.915743953839,50.5211017907461,49.8592957954136,50.5211017907461,9518.68076812382,0.0,1.0
2023-07-21,51.17,51.44,51.17,51.44,13745,49.8009011487667,50.0636770586781,49.8009011487667,50.0636770586781,14122.8699436379,0.0,1.0
2023-07-24,51.8919,52.08,51.27,51.27,12196,50.5034860723409,50.6865532895792,49.898225559845,49.898225559845,12531.2856917139,0.0,1.0
2023-07-25,51.87,52.26,51.87,52.0,13590,50.4821720263148,50.8617372295201,50.4821720263148,50.6086937607166,13963.6087693008,0.0,1.0
2023-07-26,52.7172,52.76,51.62,51.62,37206,51.3067044369701,51.3483592849116,50.238860998619,50.238860998619,38228.8467895957,0.0,1.0
2023-07-27,51.36,52.62,51.36,52.62,7868,49.9858175298154,51.212105109402,49.9858175298154,51.212105109402,8084.30270764229,0.0,1.0
2023-07-28,52.73,52.73,51.98,52.14,10216,51.3191619615882,51.3191619615882,50.5892288785009,50.7449479362262,10496.852625988,0.0,1.0
2023-07-31,52.7142,52.852,52.48,52.56,6780,51.3037847046378,51.4378977431037,51.0758509338924,51.153710462755,6966.39201294035,0.0,1.0
2023-08-01,52.16,52.24,51.9695,52.24,9683,50.7644128184418,50.8422723473045,50.5790098153377,50.8422723473045,9949.19968455774,0.0,1.0
2023-08-02,50.8441,51.23,50.56,51.23,8292,49.4837208930625,49.8592957954136,49.207222241189,49.8592957954136,8519.95908131289,0.0,1.0
2023-08-03,51.1341,51.3524,50.84,50.84,4647,49.7659616851895,49.9784208745735,49.4797305922083,49.4797305922083,4774.75275577195,0.0,1.0
2023-08-04,50.7096,51.4593,50.6178,51.3,6046,49.3528195601622,50.0824606700162,49.2634757507923,49.9274228831684,6212.21329059548,0.0,1.0
2023-08-07,50.6601,50.83,50.2,50.83,6119,49.3046439766784,49.4699981511004,48.8568543613071,49.4699981511004,6287.22016625103,0.0,1.0
2023-08-08,50.12,50.12,49.55,50.05,22212,48.7789948324445,48.7789948324445,48.2242456892982,48.7108677446897,22822.6400282347,0.0,1.0
2023-08-09,49.7878,50.23,49.755,50.23,3206,48.4556831388424,48.8860516846306,48.4237607320087,48.8860516846306,3294.13758016029,0.0,1.0
2023-08-10,49.65,50.24,49.5389,50.01,10688,48.3215701003765,48.8957841257385,48.2134426796685,48.6719379802584,10981.8285891307,0.0,1.0
2023-08-11,49.0611,49.09,48.11,49.09,11149,47.7484266435364,47.776553398338,46.8227741697706,47.776553398338,11455.5021463528,0.0,1.0
2023-08-14,48.9114,48.9114,48.43,48.53,4492,47.6027320001521,47.6027320001521,47.1342122852212,47.2315366962995,4615.49158143482,0.0,1.0
2023-08-15,47.9,48.54,47.9,48.5,6631,46.6183929065062,47.2412691374073,46.6183929065062,47.202339372976,6813.29578728724,0.0,1.0
2023-08-16,47.4114,47.8458,47.4114,47.56,11597,46.1428658339776,46.5656430757018,46.1428658339776,46.28748990884,11915.8183147595,0.0,1.0
2023-08-17,46.9327,47.68,46.925,47.61,6669,45.6769738781458,46.4042792021339,45.6694798984928,46.3361521143791,6852.34046228602,0.0,1.0
2023-08-18,46.5329,46.62,46.35,46.38,3835,45.2878708826548,45.372640444704,45.1098645347925,45.139061858116,3940.42970053484,0.0,1.0
2023-08-21,46.7149,46.8016,46.34,46.44,7961,45.4650013108173,45.5493815752221,45.1001320936847,45.197456504763,8179.85941224456,0.0,1.0
2023-08-22,46.5721,46.96,46.4,46.96,4423,45.3260220517975,45.7035434423702,45.1585267403317,45.7035434423702,4544.59467156861,0.0,1.0
2023-08-23,47.0827,47.2,46.16,46.54,7256,45.8229604947633,45.9371220289581,44.9249481537438,45.2947809158413,7455.47794187244,0.0,1.0
2023-08-24,46.5165,47.19,46.51,47.08,11077,45.2719096792379,45.9273895878503,45.2655835925178,45.8203327356641,11381.5227621446,0.0,1.0
2023-08-25,46.9759,47.1365,46.46,46.63,7183,45.7190180237316,45.8753210279234,45.2169213869787,45.3823728858118,7380.4710662169,0.0,1.0
2023-08-28,47.4615,47.49,47.15,47.36,7770,46.1916253639279,46.2193628210852,45.8884598234189,46.0928410866834,7983.60854580332,0.0,1.0
2023-08-29,48.81,48.83,47.29,47.36,9983,47.5040450473188,47.5235099295344,46.0247139989286,46.0928410866834,10257.4471187586,0.0,1.0
2023-08-30,48.6571,48.81,48.46,48.5717,7182,47.35523602278,47.5040450473188,47.1634096085447,47.2721209757192,7379.44357476956,0.0,1.0
2023-08-31,48.4588,48.65,48.27,48.56,3469,47.1622417156118,47.3483259895935,46.9784932274959,47.260734019623,3564.36783080974,0.0,1.0
2023-09-01,48.5131,48.9,48.43,48.72,8554,47.2150888708273,47.5916370172892,47.1342122852212,47.4164530773483,8789.161840515,0.0,1.0
2023-09-05,47.9669,48.24,47.8701,48.2,7278,46.6835029375176,46.9492959041724,46.5892929075938,46.9103661397411,7478.08275371384,0.0,1.0
2023-09-06,47.4592,47.77,47.07,47.76,6550,46.1893869024731,46.4918711721044,45.8106002945563,46.4821387309966,6730.06898005299,0.0,1.0
2023-09-07,46.88,46.9664,46.49,46.78,12915,45.6256839135075,45.7097722046792,45.2461187103022,45.5283595024292,13270.0520423488,0.0,1.0
2023-09-08,46.5386,46.79,46.45,46.79,3948,45.2934183740862,45.5380919435371,45.2071889458708,45.5380919435371,4056.53623408385,0.0,1.0
2023-09-11,47.1737,47.3499,46.96,46.96,4439,45.9115257088445,46.0830113211645,45.7035434423702,45.7035434423702,4561.03453472599,0.0,1.0
2023-09-12,47.1405,47.41,46.82,46.82,9511,45.8792140043665,46.1415032922225,45.5672892668606,45.5672892668606,9772.47115561588,0.0,1.0
2023-09-13,46.7032,47.09,46.56,47.09,4301,45.4536143547211,45.830065176772,45.314245798057,45.830065176772,4419.24071499358,0.0,1.0
2023-09-14,47.5921,47.67,46.96,46.96,31389,46.3187310447961,46.3945467610261,45.7035434423702,45.7035434423702,32251.9290404402,0.0,1.0
2023-09-15,47.1651,47.47,47.05,47.47,252260,45.9031558094918,46.1998979388695,45.7911354123407,46.1998979388695,259194.992505064,0.0,1.0
2023-09-18,46.52,46.88,46.44,46.88,15839,45.4260228841804,45.7775570251586,45.3479041861853,45.7775570251586,16220.4444328892,0.15485,1.0
2023-09-19,46.1,46.5,46.1,46.34,19705,45.0158997197059,45.4064932096816,45.0158997197059,45.2502558136913,20179.5477965832,0.0,1.0
2023-09-20,46.1073,46.83,46.08,46.38,4368,45.0230280508979,45.7287328389116,44.9963700452071,45.2893151626889,4473.19283306143,0.0,1.0
2023-09-21,45.21,45.84,44.4996,45.63,20874,44.1468292045098,44.7620139512216,43.4531351663129,44.5569523689844,21376.7003656878,0.0,1.0
2023-09-22,44.7801,45.44,44.77,45.43,50247,43.7270388511584,44.3714204612459,43.7171763655365,44.3616556239965,51457.0788193308,0.0,1.0
2023-09-25,44.45,44.48,44.1203,44.27,13753,43.4047015735559,43.433996085304,43.0827548894434,43.2289345030668,14084.208111972,0.0,1.0
2023-09-26,43.7157,44.0727,43.71,43.98,8859,42.6876695743329,43.0362742641362,42.6821036171007,42.9457542228344,9072.34782694394,0.0,1.0
2023-09-27,43.6111,43.93,43.43,43.83,4760,42.5855293767042,42.8969300365874,42.4086881741177,42.7992816640934,4874.63321551566,0.0,1.0
2023-09-28,43.8925,43.99,43.5,43.56,6398,42.8603118969022,42.9555190600838,42.4770420348635,42.5356310583598,6552.08052791368,0.0,1.0
2023-09-29,44.2821,44.68,44.0043,44.47,5021,43.2407499561385,43.6292928302919,42.9694827773504,43.4242312480547,5141.91877628238,0.0,1.0
2023-10-02,43.2975,43.83,43.08,43.83,13769,42.2793040805632,42.7992816640934,42.0669188703889,42.7992816640934,14100.5934337048,0.0,1.0
2023-10-03,42.06,42.67,41.99,42.67,25099,41.0709054709507,41.6665605431638,41.002551610205,41.6665605431638,25703.4493857621,0.0,1.0
2023-10-04,42.58,42.58,41.905,42.02,82397,41.5786770079192,41.5786770079192,40.9195504935851,41.0318461219532,84381.3346762276,0.0,1.0
2023-10-05,41.8037,42.18,41.63,42.18,5999,40.8206326922488,41.1880835179435,40.6510174692268,41.1880835179435,6143.47156720134,0.0,1.0
2023-10-06,42.265,42.284,41.34,41.52,5302,41.2710846345633,41.2896378253372,40.3678371889944,40.5436042594835,5429.68598921513,0.0,1.0
2023-10-09,41.9041,41.95,41.52,41.67,19503,40.9186716582327,40.9634922612074,40.5436042594835,40.6900768182244,19972.6831097062,0.0,1.0
2023-10-10,42.9343,43.02,42.09,42.09,3461,41.9246451916652,42.0083298468925,41.1001999826989,41.1001999826989,3544.34990733187,0.0,1.0
2023-10-11,43.3299,43.45,42.99,43.38,6263,42.3109421532513,42.4282178486165,41.9790353351444,42.3598639878707,6413.82937579297,0.0,1.0
2023-10-12,42.5499,43.32,42.46,43.32,11841,41.5492848477985,42.3012749643744,41.4614989609265,42.3012749643744,12126.1621648993,0.0,1.0
2023-10-13,41.9768,42.48,41.88,42.37,8595,40.9896620250358,41.4810286354253,40.8951384004616,41.3736154256819,8801.99001835232,0.0,1.0
2023-10-16,42.2127,42.3,41.99,42.06,11391,41.220014535749,41.3052615649362,41.002551610205,41.0709054709507,11665.3249911636,0.0,1.0
2023-10-17,42.4245,42.68,41.71,41.71,11642,41.4268337886911,41.6763253804131,40.7291361672219,40.7291361672219,11922.3697258473,0.0,1.0
2023-10-18,41.1132,42.035,40.9,42.02,11589,40.1463706801781,41.0464933778272,39.938184350021,41.0318461219532,11868.0933476073,0.0,1.0
2023-10-19,40.1734,40.755,40.05,40.5,20940,39.2286712754801,39.7965942099048,39.1081731838226,39.5475908600453,21444.2898178357,0.0,1.0
2023-10-20,39.3332,39.67,39.25,39.52,6589,38.408229649786,38.7371093683456,38.326986203871,38.5906368096047,6747.68030609929,0.0,1.0
2023-10-23,39.2929,39.6793,38.72,38.92,11342,38.3688773556709,38.7461906669875,37.8094498296532,38.004746574641,11615.1449433569,0.0,1.0
2023-10-24,40.0052,40.195,39.58,39.58,36960,39.0644267129453,39.2497633239388,38.649225833101,38.649225833101,37850.0932028274,0.0,1.0
2023-10-25,39.2252,39.72,39.078,39.72,40783,38.3027694074925,38.7859335545926,38.1590310031815,38.7859335545926,41765.1610143645,0.0,1.0
2023-10-26,39.3179,39.51,39.08,39.18,7755,38.3932894487944,38.5808719723553,38.1609839706313,38.2586323431253,7941.76062737898,0.0,1.0
2023-10-27,38.9249,39.56,38.9,39.54,17674,38.0095313448932,38.6296961586023,37.9852169001423,38.6101664841035,18099.6360191226,0.0,1.0
2023-10-30,39.0943,39.57,38.83,39.33,9092,38.174947687898,38.6394609958516,37.9168630393965,38.4051049018662,9310.95907467822,0.0,1.0
2023-10-31,39.1817,39.2499,38.88,38.88,6658,38.2602923654577,38.3268885554985,37.9656872256435,37.9656872256435,6818.3420060721,0.0,1.0
2023-11-01,39.4363,39.5053,38.95,39.25,13706,38.5089051218273,38.5762824988481,38.0340410863892,38.326986203871,14036.0762293818,0.0,1.0
2023-11-02,40.7902,41.07,40.18,40.18,42722,39.8309664370227,40.1041865832607,39.2351160680647,39.2351160680647,43750.8571918613,0.0,1.0
2023-11-03,42.15,42.3001,41.7,41.7,42771,41.1587890061953,41.3053592133087,40.7193713299726,40.7193713299726,43801.037239668,0.0,1.0
2023-11-06,41.9923,42.46,41.7,42.46,16709,41.0047975227723,41.4614989609265,40.7193713299726,41.4614989609265,17111.3963021116,0.0,1.0
2023-11-07,41.41,41.57,41.14,41.57,7978,40.4361910497401,40.5924284457304,40.1725404440065,40.5924284457304,8170.13104903023,0.0,1.0
2023-11-08,41.07,41.46,40.9224,41.46,67200,40.1041865832607,40.4850152359871,39.9600575854597,40.4850152359871,68818.3512778681,0.0,1.0
2023-11-09,40.4549,41.21,40.4023,41.21,7298,39.5035514440505,40.2408943047522,39.4521884001187,40.2408943047522,7473.75487538514,0.0,1.0
2023-11-10,40.25,40.2984,39.8409,40.19,28731,39.3034699288104,39.3507317410975,38.9039904369377,39.2448809053141,29422.9174191135,0.0,1.0
2023-11-13,40.4943,40.61,40.1,40.1,14074,39.5420249028131,39.6550040697886,39.1569973700695,39.1569973700695,14412.9386292368,0.0,1.0
2023-11-14,42.7285,42.78,41.44,41.44,24919,41.7236848410727,41.7739737529071,40.4654855614883,40.4654855614883,25519.1145162678,0.0,1.0
2023-11-15,42.9946,43.5,42.73,42.73,11499,41.9835271602791,42.4770420348635,41.7251495666601,41.7251495666601,11775.9259128602,0.0,1.0
2023-11-16,42.3124,42.68,42.1155,42.66,14943,41.3173699631254,41.6763253804131,41.1251003176849,41.6567957059144,15302.8664158509,0.0,1.0
2023-11-17,42.7305,42.79,42.43,42.59,7186,41.7256378085226,41.7837385901565,41.4322044491783,41.5884418451686,7359.05762325535,0.0,1.0
2023-11-20,43.3044,43.44,42.81,42.88,10385,42.2860418182653,42.4184530113671,41.8032682646553,41.871622125401,10635.0978872122,0.0,1.0
2023-11-21,42.8165,43.15,42.741,43.15,12142,41.8096154088674,42.1352727311347,41.7358908876345,42.1352727311347,12434.4110299981,0.0,1.0
2023-11-22,42.762,42.9211,42.65,42.9,20017,41.7563970458582,41.911755606496,41.647030868665,41.8911517998998,20499.0615703733,0.0,1.0
2023-11-24,42.74,42.8746,42.51,42.76,6078,41.7349144039095,41.8663491132864,41.5103231471735,41.7544440784083,6224.37409325718,0.0,1.0
2023-11-27,42.5632,42.66,42.47,42.62,16422,41.5622720813402,41.6567957059144,41.4712637981759,41.6177363569168,16817.484593529,0.0,1.0
2023-11-28,42.9172,42.9172,42.35,42.51,34280,41.9079473199688,41.9079473199688,41.3540857511832,41.5103231471735,35105.5518125791,0.0,1.0
2023-11-29,43.0128,43.445,43.0128,43.11,7580,42.001299164073,42.4233354299918,42.001299164073,42.0962133821371,7762.54617092618,0.0,1.0
2023-11-30,43.01,43.23,42.89,43.1,8086,41.9985650096431,42.2133914291298,41.8813869626504,42.0864485448877,8280.73197072681,0.0,1.0
2023-12-01,43.61,43.67,42.66,42.66,10432,42.5844552446068,42.6430442681031,41.6567957059144,41.6567957059144,10683.2297698024,0.0,1.0
2023-12-04,43.4339,43.59,43.19,43.19,20365,42.412496460645,42.564925570108,42.1743320801322,42.1743320801322,20855.4423180622,0.0,1.0
2023-12-05,43.2041,43.51,43.17,43.17,14202,42.1881005006539,42.4868068721128,42.1548024056335,42.1548024056335,14544.0212030994,0.0,1.0
2023-12-06,43.2747,44.0,43.27,43.59,12980,42.2570402516346,42.9652838973331,42.2524507781274,42.564925570108,13292.5922557549,0.0,1.0
2023-12-07,43.5156,43.54,43.2,43.49,7819,42.4922751809725,42.516101383861,42.1840969173816,42.4672771976141,8007.30191431027,0.0,1.0
2023-12-08,43.3316,43.52,42.97,43.39,8290,42.3126021755837,42.4965717093622,41.9595056606456,42.3696288251201,8489.64482282032,0.0,1.0
2023-12-11,43.3449,43.38,43.1574,43.22,11042,42.3255894091253,42.3598639878707,42.1424987106992,42.2036265918804,11307.9201608664,0.0,1.0
2023-12-12,42.7233,43.14,42.48,43.14,14421,41.718607125703,42.1255078938853,41.4810286354253,42.1255078938853,14768.2952943175,0.0,1.0
2023-12-13,43.8301,43.9,42.31,42.48,31959,42.7993793124659,42.8676355248392,41.3150264021856,41.4810286354253,32728.6560787111,0.0,1.0
2023-12-14,46.04,46.23,44.85,44.85,24027,44.9573106962095,45.142842603948,43.7952950635316,43.7952950635316,24605.6328296627,0.0,1.0
2023-12-15,45.8678,46.14,45.63,46.12,19049,44.7891601987749,45.0549590687034,44.5569523689844,45.0354293942046,19507.7496055373,0.0,1.0
2023-12-18,45.5319,45.69,45.3701,45.66,11759,44.6123678203747,44.7672749371961,44.4538354263095,44.7378807973818,12001.3717777938,0.15485,1.0
2023-12-19,46.5415,46.675,45.85,45.85,9857,45.6015786055923,45.732382527766,44.9240436828724,44.9240436828724,10060.1685188973,0.0,1.0
2023-12-20,45.276,46.385,45.26,46.26,17569,44.3616358077586,45.4482391762276,44.3459589331909,45.325763593668,17931.1251606479,0.0,1.0
2023-12-21,46.3149,46.35,45.91,45.91,11227,45.3795548695282,45.4139460131109,44.982831962501,44.982831962501,11458.4064077975,0.0,1.0
2023-12-22,46.2723,46.6,46.04,46.18,19210,45.3378151909919,45.6588971782302,45.110206568363,45.2473792208298,19605.9487925349,0.0,1.0
2023-12-26,46.8654,46.95,46.38,46.38,16448,45.9189373351208,46.0018288093972,45.4433401529252,45.4433401529252,16787.0195595843,0.0,1.0
2023-12-27,47.1747,47.315,47.05,47.08,40100,46.2219909166063,46.3594575104713,46.0998092754449,46.1292034152592,40926.5250692687,0.0,1.0
2023-12-28,47.4444,47.78,47.41,47.47,13239,46.486244233537,46.8150666775931,46.4525389532166,46.5113272328452,13511.8769424451,0.0,1.0
2023-12-29,47.236,47.64,47.22,47.48,9788,46.2820529422936,46.6778940251263,46.266376067726,46.52112527945,9989.74631865342,0.0,1.0
2024-01-02,46.21,46.63,46.07,46.4,12275,45.2767733606441,45.6882913180445,45.1396007081774,45.4629362461348,12528.0073622263,0.0,1.0
2024-01-03,45.2696,45.71,44.8876,45.71,10599,44.3553650579315,44.7868710304056,43.9810796776293,44.7868710304056,10817.4623244184,0.0,1.0
2024-01-04,44.8743,45.14,44.8743,45.13,4975,43.968048275645,44.2283823739337,43.968048275645,44.2185843273289,5077.54269874343,0.0,1.0
2024-01-05,44.5917,45.0,44.5,44.69,9755,43.6911554785941,44.0912097214669,43.6013073912284,43.787470276719,9956.0661359281,0.0,1.0
2024-01-08,44.8652,44.9099,44.31,44.44,5631,43.9591320532346,44.0029293215579,43.4151445057378,43.5425191115998,5747.06390685916,0.0,1.0
2024-01-09,44.3891,44.59,44.19,44.49,5003,43.4926470543815,43.6894898106713,43.2975679464805,43.5915093446236,5106.11982348008,0.0,1.0
2024-01-10,44.3465,44.3842,44.04,44.33,19796,43.4509073758452,43.4878460115452,43.150597247409,43.4347405989473,20204.027188809,0.0,1.0
2024-01-11,44.0543,44.47,43.615,44.47,5599,43.1646084540538,43.5719132514141,42.7341802667062,43.5719132514141,5714.40433573156,0.0,1.0
2024-01-12,43.7056,44.25,43.5854,44.1,11832,42.8229505689454,43.3563562261091,42.7051780487561,43.2093855270376,12075.8764244286,0.0,1.0
2024-01-16,42.4537,42.89,42.3665,42.79,20190,41.5963331144942,42.0238218878604,41.5108941481006,41.9258414218127,20606.1481583176,0.0,1.0
2024-01-17,41.4701,41.73,41.3,41.67,10405,40.632597250449,40.887248481707,40.4659324777019,40.8284602020784,10619.4636744574,0.0,1.0
2024-01-18,41.44,41.64,41.165,41.64,7024,40.6031051301687,40.7990660622641,40.3336588485375,40.7990660622641,7168.77586250731,0.0,1.0
2024-01-19,41.4521,41.4521,40.9275,41.19,9658,40.6149607665604,40.6149607665604,40.1009552416742,40.3581539650494,9857.06681094756,0.0,1.0
2024-01-22,41.7632,42.1407,41.39,41.39,9190,40.9197779964348,41.2896542557649,40.5541148971448,40.5541148971448,9379.42058320647,0.0,1.0
2024-01-23,41.99,42.5,41.71,42.2,33876,41.141997693431,41.6416980702743,40.8676523884975,41.3477566721312,34574.2384849513,0.0,1.0
2024-01-24,41.7122,42.56,41.7,42.56,8432,40.8698079587505,41.7004863499029,40.8578543418927,41.7004863499029,8605.79699212154,0.0,1.0
2024-01-25,41.4262,41.53,41.11,41.53,11796,40.5895838258541,40.6912875496116,40.2797695922112,40.6912875496116,12039.1344069101,0.0,1.0
2024-01-26,41.4356,41.95,41.39,41.52,12057,40.5987939896626,41.1028055070119,40.5541148971448,40.6814895030068,12305.5140339195,0.0,1.0
2024-01-29,41.8499,41.8499,41.26,41.26,6693,41.0047270604982,41.0047270604982,40.4267402912828,40.4267402912828,6830.95342365624,0.0,1.0
2024-01-30,41.4832,41.74,41.43,41.74,8787,40.6454326915013,40.8970465283118,40.5933070835639,40.8970465283118,8968.1141093183,0.0,1.0
2024-01-31,41.1033,41.97,41.1033,41.52,8739,40.273204900986,41.1224016002215,40.273204900986,40.6814895030068,8919.12475262692,0.0,1.0
2024-02-01,41.55,41.62,41.0634,41.38,11320,40.7108836428211,40.7794699690545,40.234110695033,40.54431685054,11553.3232863871,0.0,1.0
2024-02-02,41.0388,41.1317,40.69,41.13,14713,40.2100075003853,40.3010313533436,39.8682516348109,40.2993656854208,15016.25843751,0.0,1.0
2024-02-05,40.2346,40.47,39.93,40.47,13110,39.4220485924296,39.6526946095059,39.1236000928483,39.6526946095059,13380.218046337,0.0,1.0
2024-02-06,40.9499,40.95,40.37,40.37,10392,40.1229028660688,40.1230008465349,39.5547141434582,39.5547141434582,10606.1957236868,0.0,1.0
2024-02-07,41.53,41.67,41.21,41.51,18612,40.6912875496116,40.8284602020784,40.3777500582589,40.671691456402,18995.623057088,0.0,1.0
2024-02-08,41.66,41.725,41.48,41.48,9284,40.8186621554736,40.8823494584046,40.6422973165877,40.6422973165877,9475.35807339378,0.0,1.0
2024-02-09,42.01,42.15,41.58,41.65,7630,41.1615937866406,41.2987664391073,40.7402777826354,40.8088641088688,7787.26649073616,0.0,1.0
2024-02-12,42.5087,42.81,42.14,42.14,12130,41.6502223708205,41.9454375150222,41.2889683925026,41.2889683925026,12380.0186805543,0.0,1.0
2024-02-13,41.18,41.6,40.425,41.6,12918,40.3483559184446,40.759873875845,39.6086033997844,40.759873875845,13184.2606195714,0.0,1.0
2024-02-14,42.03,42.03,41.55,41.61,8121,41.1811898798501,41.1811898798501,40.7108836428211,40.7696719224497,8288.38678522522,0.0,1.0
2024-02-15,42.73,42.79,42.24,42.24,8653,41.867053142184,41.9258414218127,41.3869488585503,41.3869488585503,8831.35215522151,0.0,1.0
2024-02-16,42.6078,42.96,42.55,42.81,8426,41.7473210126737,42.0924082140938,41.6906883032982,41.9454375150222,8599.67332253512,0.0,1.0
2024-02-20,42.0173,42.3,41.85,42.17,14109,41.168746360662,41.4457371381789,41.0048250409642,41.3183625323169,14399.8090324766,0.0,1.0
2024-02-21,42.0861,42.09,41.83,41.98,8899,41.2361569213029,41.2399781594787,40.9852289477547,41.1321996468263,9082.42260826489,0.0,1.0
2024-02-22,41.77,42.17,41.665,42.17,277237,40.9264406681261,41.3183625323169,40.823561178776,41.3183625323169,282951.297521916,0.0,1.0
2024-02-23,41.3132,41.76,41.12,41.76,34326,40.4788658992202,40.9166426215213,40.289567638816,40.9166426215213,35033.5137039331,0.0,1.0
2024-02-26,41.8,41.8,41.25,41.25,100333,40.9558348079404,40.9558348079404,40.416942244678,40.416942244678,102401.023435784,0.0,1.0
2024-02-27,42.28,42.43,42.1,42.1,42699,41.4261410449694,41.5731117440409,41.2497762060835,41.2497762060835,43579.0946117881,0.0,1.0
2024-02-28,42.13,42.31,41.99,42.082,19840,41.2791703458978,41.4555351847837,41.141997693431,41.2321397221949,20248.9340991095,0.0,1.0
2024-02-29,42.68,42.82,42.38,42.48,24333,41.8180629091602,41.955235561627,41.5241215110171,41.6221019770648,24834.5420077435,0.0,1.0
2024-03-01,43.0382,43.23,42.63,42.74,8067,42.1690289385431,42.3569554724226,41.7690726761363,41.8768511887888,8233.27375894739,0.0,1.0
2024-03-04,42.36,42.75,42.14,42.65,19041,41.5045254178075,41.8866492353936,41.2889683925026,41.7886687693459,19433.4654325174,0.0,1.0
2024-03-05,41.91,42.19,41.9002,42.09,14281,41.0636133205929,41.3379586255264,41.0540112349202,41.2399781594787,14575.3542272874,0.0,1.0
2024-03-06,42.24,42.55,42.24,42.4,10697,41.3869488585503,41.6906883032982,41.3869488585503,41.5437176042266,10917.4822609967,0.0,1.0
2024-03-07,42.72,42.89,42.45,42.45,8907,41.8572550955793,42.0238218878604,41.5927078372505,41.5927078372505,9090.58750104678,0.0,1.0
2024-03-08,42.75,43.3937,42.75,43.05,9679,41.8866492353936,42.5173494953426,41.8866492353936,42.1805906335367,9878.49965450004,0.0,1.0
2024-03-11,42.79,43.12,42.79,42.91,14252,41.9258414218127,42.2491769597701,41.9258414218127,42.0434179810699,14545.756490953,0.0,1.0
2024-03-12,42.8948,43.02,42.59,42.92,17010,42.0285249502306,42.1511964937224,41.7298804897173,42.0532160276747,17360.6032775128,0.0,1.0
2024-03-13,42.37,42.66,42.312,42.61,4957,41.5143234644123,41.7984668159506,41.4574947941046,41.7494765829268,5059.17168998416,0.0,1.0
2024-03-14,41.4768,42.33,41.36,42.33,7795,40.6391619416742,41.4751312779932,40.5247207573305,41.4751312779932,7955.66740436283,0.0,1.0
2024-03-15,41.5057,41.67,41.38,41.47,5332,40.667478296362,40.8284602020784,40.54431685054,40.632499269983,5441.90103913568,0.0,1.0
2024-03-18,41.4997,41.71,41.41,41.69,14610,40.7270210255792,40.9334054698445,40.6389911413633,40.9137778479458,14887.1830478148,0.06677,1.0
2024-03-19,41.45,41.62,41.2918,41.5,3951,40.6782463851608,40.8450811713002,40.5229918959417,40.7273154399077,4025.95894742754,0.0,1.0
2024-03-20,42.2302,42.32,41.4989,41.53,7251,41.4439199154311,41.5320479377564,40.7262359207032,40.7567568727558,7388.56702804279,0.0,1.0
2024-03-21,42.05,42.3681,42.05,42.22,6751,41.2670750421233,41.5792523684229,41.2670750421233,41.4339098282627,6879.0809552223,0.0,1.0
2024-03-22,41.75,41.97,41.64,41.97,11058,40.972660713642,41.1885645545283,40.8647087931989,41.1885645545283,11267.793986498,0.0,1.0
2024-03-25,41.6634,41.99,41.66,41.66,7327,40.8876731108205,41.2081921764271,40.8843364150977,40.8843364150977,7466.0089111115,0.0,1.0
2024-03-26,41.44,41.76,41.44,41.76,10901,40.6684325742114,40.9824745245914,40.6684325742114,40.9824745245914,11107.8153596324,0.0,1.0
2024-03-27,42.2653,42.27,41.52,41.52,8445,41.4783663918634,41.4829788830096,40.7469430618064,40.7469430618064,8605.21976993812,0.0,1.0
2024-03-28,42.2621,42.4499,42.2,42.24,5682,41.4752259723596,41.6595293419888,41.4142822063639,41.4535374501614,5789.79973153208,0.0,1.0
2024-04-01,42.12,42.3,41.89,42.3,12037,41.3357717187689,41.5124203158577,41.1100540669333,41.5124203158577,12265.3677170806,0.0,1.0
2024-04-02,41.306,41.59,41.24,41.59,17827,40.5369275074898,40.815639738452,40.4721563552239,40.815639738452,18165.2164403419,0.0,1.0
2024-04-03,41.4,41.499,41.01,41.06,6076,40.6291773304139,40.7263340588127,40.2464387033883,40.2955077581351,6191.27475691464,0.0,1.0
2024-04-04,41.16,42.12,41.15,41.72,6647,40.3936458676289,41.3357717187689,40.3838320566795,40.9432192807939,6773.10785207564,0.0,1.0
2024-04-05,41.1985,41.35,41.06,41.12,8588,40.431429039784,40.580108275667,40.2955077581351,40.3543906238314,8750.9327867648,0.0,1.0
2024-04-08,41.6933,41.79,41.45,41.45,6008,40.9170164055591,41.0119159574395,40.6782463851608,40.6782463851608,6121.98465101105,0.0,1.0
2024-04-09,42.3123,42.3838,41.98,41.98,5163,41.5244913033254,41.5946600516135,41.1983783654777,41.1983783654777,5260.95318794442,0.0,1.0
2024-04-10,41.4334,41.65,41.2602,41.65,26766,40.6619554589848,40.8745226041483,40.4919802533416,40.8745226041483,27273.8084502267,0.0,1.0
2024-04-11,41.4345,41.63,41.0,41.63,9475,40.6630349781893,40.8548949822495,40.2366248924389,40.8548949822495,9654.76107994834,0.0,1.0
2024-04-12,40.4359,41.01,40.34,41.01,7593,39.6830278167846,40.2464387033883,39.5889133697801,40.2464387033883,7737.05550185202,0.0,1.0
2024-04-15,39.6452,40.59,39.6452,40.59,7324,38.9070497850175,39.8342586435145,38.9070497850175,39.8342586435145,7462.95199467459,0.0,1.0
2024-04-16,39.2238,39.46,39.1318,39.46,6573,38.4934957916108,38.7252980062351,38.4032087308766,38.7252980062351,6697.70391329821,0.0,1.0
2024-04-17,39.2794,39.47,39.12,39.41,11464,38.5480605804894,38.7351118171845,38.3916284339563,38.6762289514882,11681.4966776283,0.0,1.0
2024-04-18,39.2575,39.58,39.23,39.34,4130,38.5265683345102,38.8430637376276,38.4995803543995,38.6075322748426,4208.35496149728,0.0,1.0
2024-04-19,38.895,39.23,38.835,39.1,54012,38.1708176875954,38.4995803543995,38.1119348218991,38.3720008120576,55036.723530361,0.0,1.0
2024-04-22,39.2026,39.41,38.756,38.88,15089,38.4726905123982,38.6762289514882,38.0344057153991,38.1560969711713,15375.2707055768,0.0,1.0
2024-04-23,39.7575,39.8951,39.3,39.3,15182,39.017258881979,39.1522969206424,38.5682770310451,38.5682770310451,15470.0351151215,0.0,1.0
2024-04-24,39.7026,40.0562,39.5,39.89,8288,38.9633810598669,39.3103974150368,38.7645532500326,39.1472918770582,8445.24114307251,0.0,1.0
2024-04-25,39.6935,39.7591,38.975,39.43,6798,38.954450491903,39.0188290917309,38.2493281751904,38.695856573387,6926.97264606743,0.0,1.0
2024-04-26,40.2066,40.4101,40.04,40.04,7544,39.4579971317155,39.6577081845352,39.2944990412989,39.2944990412989,7687.1258667156,0.0,1.0
2024-04-29,41.0547,41.16,40.8314,40.9,4763,40.290306438332,40.3936458676289,40.0711640398324,40.1384867829451,4853.36432968802,0.0,1.0
2024-04-30,40.3718,40.88,40.3718,40.88,6917,39.6201212885991,40.1188591610464,39.6201212885991,40.1188591610464,7048.23033139871,0.0,1.0
2024-05-01,40.3859,41.135,40.2903,40.41,9070,39.6339587620378,40.3691113402555,39.5401387293617,39.6576100464257,9242.07736096374,0.0,1.0
2024-05-02,41.276,41.2967,40.88,40.99,8032,40.5074860746417,40.5278006633069,40.1188591610464,40.2268110814895,8184.3842737884,0.0,1.0
2024-05-03,42.0954,42.42,41.8713,41.96,6274,41.3116297438335,41.6301860472502,41.091702240458,41.1787507435789,6393.03124175155,0.0,1.0
2024-05-06,42.3902,42.55,39.68,42.31,26982,41.6009408906211,41.7577655895921,38.9412018471213,41.5222341268071,27493.9064336851,0.0,1.0
2024-05-07,42.0541,42.325,41.9611,42.32,10806,41.2710987046125,41.5369548432311,41.1798302627834,41.5320479377564,11011.0130057965,0.0,1.0
2024-05-08,41.6545,41.71,41.349,41.62,8229,40.8789388190755,40.9334054698445,40.5791268945721,40.8450811713002,8385.12178647968,0.0,1.0
2024-05-09,42.01,42.0629,41.67,41.68,7617,41.2278197983258,41.279734858248,40.894150226047,40.9039640369964,7761.5108333474,0.0,1.0
2024-05-10,41.4739,42.12,41.46,42.01,8543,40.7017013933298,41.3357717187689,40.6880601961102,41.2278197983258,8705.07904021095,0.0,1.0
2024-05-13,41.81,42.0686,41.61,41.61,9492,41.0315435793383,41.2853287304891,40.8352673603508,40.8352673603508,9672.08360642425,0.0,1.0
2024-05-14,42.3014,42.36,42.0,42.29,5673,41.5137942493906,41.5713031815539,41.2180059873764,41.5026065049083,5780.62898222132,0.0,1.0
2024-05-15,42.4426,42.83,42.16,42.83,8863,41.6523652599958,42.0325522961746,41.3750269625664,42.0325522961746,9031.15012681606,0.0,1.0
2024-05-16,42.3042,42.57,42.28,42.57,7699,41.5165421164564,41.7773932114908,41.4927926939589,41.7773932114908,7845.06654928996,0.0,1.0
2024-05-17,42.1155,42.3799,42.06,42.09,4477,41.3313555038417,41.5908326653432,41.2768888530727,41.3063302859208,4561.9382960347,0.0,1.0
2024-05-20,41.84,42.09,41.76,42.09,10098,41.0609850121864,41.3063302859208,40.9824745245914,41.3063302859208,10289.5807266827,0.0,1.0
2024-05-21,41.8935,41.8935,41.54,41.54,7696,41.1134889007656,41.1134889007656,40.7665706837052,40.7665706837052,7842.00963285303,0.0,1.0
2024-05-22,42.5152,42.74,41.86,41.86,14021,41.7236135274882,41.9442279976302,41.0806126340852,41.0806126340852,14287.0084540323,0.0,1.0
2024-05-23,41.6913,42.5,41.56,42.5,6864,40.9150536433692,41.7086965348452,40.7861983056039,41.7086965348452,6994.22480767974,0.0,1.0
2024-05-24,42.5349,42.58,41.88,41.88,4625,41.7429467350585,41.7872070224402,41.1002402559839,41.1002402559839,4712.74617358956,0.0,1.0
2024-05-28,42.7341,42.9876,42.645,42.93,7406,41.9384378491701,42.1872179567367,41.8509967936111,42.1306904056683,7546.50771061714,0.0,1.0
2024-05-29,42.0733,42.29,42.0733,42.29,3289,41.2899412216354,41.5026065049083,41.2899412216354,41.5026065049083,3351.3993870132,0.0,1.0
2024-05-30,42.6877,42.78,42.21,42.21,10796,41.892901766365,41.9834832414277,41.4240960173133,41.4240960173133,11000.8232843401,0.0,1.0
2024-05-31,42.6057,42.955,42.23,42.71,3807,41.8124285165801,42.1552249330418,41.4437236392121,41.9147865647821,3879.22695845524,0.0,1.0
2024-06-03,42.6297,43.0,42.52,42.87,11267,41.8359816628586,42.199387082314,41.728324156744,42.0718075399721,11480.759164937,0.0,1.0
2024-06-04,42.3861,42.53,42.31,42.53,4116,41.5969172281318,41.7381379676933,41.5222341268071,41.7381379676933,4194.0893514583,0.0,1.0
2024-06-05,42.7138,42.79,42.37,42.55,6716,41.9185158129428,41.9932970523771,41.5811169925033,41.7577655895921,6843.41693012487,0.0,1.0
2024-06-06,42.5551,42.645,42.35,42.48,7515,41.7627706331763,41.8509967936111,41.5614893706046,41.6890689129464,7657.57567449201,0.0,1.0
2024-06-07,41.7842,42.24,41.72,42.17,21209,41.0062239470889,41.4535374501614,40.9432192807939,41.3848407735158,21611.3802368997,0.0,1.0
2024-06-10,42.02,42.135,41.5,41.5,7995,41.2376336092752,41.350492435193,40.7273154399077,40.7273154399077,8146.68230439969,0.0,1.0
2024-06-11,41.735,41.75,41.31,41.68,6792,40.957939997218,40.972660713642,40.5408530318695,40.9039640369964,6920.85881319358,0.0,1.0
2024-06-12,42.1503,42.75,42.1299,42.35,14029,41.3655075659455,41.9540418085796,41.3454873916088,41.5614893706046,14295.1602311974,0.0,1.0
2024-06-13,41.6742,42.2,41.6,42.17,7906,40.8982720266458,41.4142822063639,40.8254535494014,41.3848407735158,8055.99378343764,0.0,1.0
2024-06-14,40.8992,41.37,40.871,41.35,6838,40.1377016780692,40.5997358975658,40.110026731192,40.580108275667,6967.73153189307,0.0,1.0
2024-06-17,40.8492,40.89,40.4601,40.79,7923,40.0886326233223,40.1286729719958,39.7067772392821,40.030534862502,8073.31630991354,0.0,1.0
2024-06-18,40.8136,40.98,40.65,40.74,36001,40.0536954563425,40.2169972705401,39.8931415092108,39.9814658077551,36684.0162152212,0.0,1.0
2024-06-20,40.2574,40.68,40.19,40.68,8806,39.5078512913383,39.9225829420589,39.4417062055395,39.9225829420589,8973.06871451453,0.0,1.0
2024-06-21,39.9999,40.21,39.88,40.19,14509,39.2551456593919,39.4613338274382,39.1374780661089,39.4417062055395,14784.2668611051,0.0,1.0
2024-06-24,40.1277,40.64,40.05,40.05,6961,39.5245543975741,40.0291541931736,39.448022279444,39.448022279444,7067.22501891493,0.14672,1.0
2024-06-25,39.9061,40.03,39.8,40.03,10546,39.3062851906547,39.4283228925379,39.2017799431178,39.4283228925379,10706.932200758,0.0,1.0
2024-06-26,39.9954,40.01,39.77,39.98,6902,39.3942429531903,39.4086235056318,39.1722308627587,39.3790744252726,7007.32467756801,0.0,1.0
2024-06-27,40.0242,40.12,39.79,39.9,15773,39.4226100703351,39.5169701336153,39.1919302496648,39.3002768776483,16013.6963400869,0.0,1.0
2024-06-28,39.4584,40.25,39.4,40.25,5574,38.8653144147618,39.6450161485049,38.8077922049961,39.6450161485049,5659.05936725066,0.0,1.0
2024-07-01,39.55,39.9551,39.51,39.71,25331,38.9555376067917,39.3545486885746,38.9161388329795,39.1131327020404,25717.5516382896,0.0,1.0
2024-07-02,39.95,39.97,39.64,39.64,11449,39.3495253449135,39.3692247318196,39.0441848478691,39.0441848478691,11623.7120013729,0.0,1.0
2024-07-03,40.9097,40.92,40.24,40.24,7496,40.2948004256022,40.3049456098589,39.6351664550518,39.6351664550518,7610.38913112862,0.0,1.0
2024-07-05,40.6935,40.9,40.55,40.89,8655,40.0818500531474,40.2852462229528,39.9405069520962,40.2753965294997,8787.0754975878,0.0,1.0
2024-07-08,40.86,40.86,40.62,40.62,21772,40.2458474491406,40.2458474491406,40.0094548062675,40.0094548062675,22104.2412170401,0.0,1.0
2024-07-09,40.76,41.0,40.581,40.72,11349,40.1473505146101,40.3837431574832,39.9710410018006,40.107951740798,11522.18599909,0.0,1.0
2024-07-10,41.4102,41.4102,40.93,40.96,6824,40.7877775829271,40.7877775829271,40.3147953033119,40.344344383671,6928.13439578732,0.0,1.0
2024-07-11,42.2699,42.61,42.07,42.18,8022,41.6345557290854,41.9695438034234,41.437660356959,41.5460069849425,8144.41590313684,0.0,1.0
2024-07-12,42.99,43.29,42.54,42.54,8618,42.3438321546391,42.6393229582304,41.9005959492521,41.9005959492521,8749.51087674312,0.0,1.0
2024-07-15,42.1414,42.66,42.1414,42.66,5746,41.5079871682137,42.0187922706886,41.5079871682137,42.0187922706886,5833.68409117731,0.0,1.0
2024-07-16,42.9174,43.0,42.13,42.13,8146,42.27232338017,42.3536818480922,41.4967585176773,41.4967585176773,8270.30814596768,0.0,1.0
2024-07-17,42.04,42.88,42.04,42.68,14891,41.4081112765999,42.2354855266556,41.4081112765999,42.0384916575947,15118.2369999515,0.0,1.0
2024-07-18,41.83,42.625,41.77,42.35,16460,41.2012677140859,41.984318343603,41.1421695533677,41.7134517736442,16711.1799757707,0.0,1.0
2024-07-19,41.6409,41.98,41.56,41.87,14701,41.0150100108889,41.3490131158816,40.9353259908537,41.2406664878981,14925.3375956139,0.0,1.0
2024-07-22,42.1728,42.22,41.84,42.07,8995,41.5389152056563,41.5854057587547,41.211117407539,41.437660356959,9132.26390534978,0.0,1.0
2024-07-23,41.9677,42.07,41.866,41.95,9577,41.3368979929343,41.437660356959,41.2367266105169,41.3194640355225,9723.14523863646,0.0,1.0
2024-07-24,41.2212,41.8,41.2212,41.78,13354,40.6016183766646,41.1717186337268,40.6016183766646,41.1520192468207,13557.7823448628,0.0,1.0
2024-07-25,41.4517,42.01,41.26,41.315,8765,40.8286538107572,41.3785621962407,40.6398351872624,40.6940085012541,8898.75410009904,0.0,1.0
2024-07-26,41.86,42.08,41.5905,41.69,4243,41.2308167944451,41.447510050412,40.9653675558855,41.0633720057433,4307.74827686482,0.0,1.0
2024-07-29,41.8407,41.99,41.6801,41.96,8876,41.2118068860807,41.3588628093346,41.0536208092248,41.3293137289755,9011.44796263308,0.0,1.0
2024-07-30,41.55,41.9,41.4375,41.9,14171,40.9254762974007,41.2702155682572,40.8146672460539,41.2702155682572,14387.2497835144,0.0,1.0
2024-07-31,42.3898,42.74,42.12,42.25,5361,41.7526535535874,42.097589818313,41.4869088242242,41.6149548391138,5442.80898238801,0.0,1.0
2024-08-01,41.4056,42.54,41.26,42.36,6036,40.7832467239387,41.9005959492521,40.6398351872624,41.7233014670973,6128.10949779781,0.0,1.0
2024-08-02,40.8113,41.18,40.61,41.18,21451,40.1978794420243,40.561037639638,39.9996051128145,40.561037639638,21778.3427497118,0.0,1.0
2024-08-05,39.8711,40.0822,39.42,39.49,8173,39.271811263569,39.4797382923628,38.8274915919022,38.8964394460735,8297.72016658407,0.0,1.0
2024-08-06,40.0626,40.33,39.7,39.79,6126,39.4604328931948,39.7238136961292,39.1032830085874,39.1919302496648,6219.48289985245,0.0,1.0
2024-08-07,39.8157,40.79,39.81,40.68,5014,39.2172439618391,40.1768995949693,39.2116296365709,40.0685529669858,5090.51375446624,0.0,1.0
2024-08-08,40.6476,40.77,40.03,40.08,3730,40.0366399601979,40.1572002080632,39.4283228925379,39.4775713598031,3786.91988515338,0.0,1.0
2024-08-09,40.4632,40.63,40.261,40.63,6410,39.8550116129238,40.0193044997206,39.6558508113032,40.0193044997206,6507.81674633597,0.0,1.0
2024-08-12,40.1111,40.5,40.1111,40.5,3944,39.5082039064421,39.891258484831,39.5082039064421,39.891258484831,4004.18553003885,0.0,1.0
2024-08-13,41.0687,41.105,40.43,40.43,4544,40.4514105515056,40.4871649387402,39.8223106306597,39.8223106306597,4613.34154373646,0.0,1.0
2024-08-14,40.8249,41.24,40.78,41.24,5991,40.2112750251204,40.6201358003563,40.1670499015162,40.6201358003563,6082.42279677049,0.0,1.0
2024-08-15,41.4173,41.5499,41.1,41.1,6438,40.7947708652788,40.9253778004661,40.4822400920137,40.4822400920137,6536.24402697519,0.0,1.0
2024-08-16,41.4208,41.48,41.2996,41.3,4584,40.7982182579873,40.8565284432294,40.6788399733364,40.6792339610746,4653.95194464963,0.0,1.0
2024-08-19,42.0344,42.0988,41.63,41.63,14032,41.4025954482662,41.4660274741038,41.004273845025,41.004273845025,14246.1286403411,0.0,1.0
2024-08-20,41.566,42.05,41.51,41.95,2704,40.9412358069255,41.4179609700529,40.8860775235885,41.3194640355225,2745.2631017305,0.0,1.0
2024-08-21,41.95,42.01,41.71,41.71,241983,41.3194640355225,41.3785621962407,41.0830713926494,41.0830713926494,245675.666104308,0.0,1.0
2024-08-22,41.5981,42.08,41.5981,42.08,12998,40.9728533229098,41.447510050412,40.9728533229098,41.447510050412,13196.3497767356,0.0,1.0
2024-08-23,42.96,42.96,41.87,41.87,26666,42.31428307428,42.31428307428,41.2406664878981,41.2406664878981,27072.9237687668,0.0,1.0
2024-08-26,42.7695,43.19,42.761,43.19,9682,42.1266464139995,42.5408260237,42.1182741745644,42.5408260237,9829.74754103352,0.0,1.0
2024-08-27,42.79,42.85,42.5156,42.85,6001,42.1468382855782,42.2059364462965,41.8765626972267,42.2059364462965,6092.57539699878,0.0,1.0
2024-08-28,41.9815,42.54,41.79,42.54,16927,41.3504905698995,41.9005959492521,41.1618689402737,41.9005959492521,17185.306406432,0.0,1.0
2024-08-29,42.1431,42.5034,42.1431,42.33,9345,41.5096616161008,41.864546071214,41.5096616161008,41.6937523867382,9487.60491334003,0.0,1.0
2024-08-30,42.3886,42.397,41.935,42.35,7555,41.751471590373,41.7597453328735,41.3046894953429,41.7134517736442,7670.28947247555,0.0,1.0
2024-09-03,41.2049,42.25,41.2049,42.25,5990,40.5855633763361,41.6149548391138,40.5855633763361,41.6149548391138,6081.40753674766,0.0,1.0
2024-09-04,41.4132,41.691,41.2501,41.29,182704,40.790732490963,41.0643569750886,40.6300839907439,40.6693842676215,185492.067211009,0.0,1.0
2024-09-05,41.6878,41.96,41.59,41.75,23871,41.0612050731836,41.3293137289755,40.9648750712129,41.1224701664616,24235.2720049588,0.0,1.0
2024-09-06,40.8149,41.75,40.77,41.75,18245,40.2014253316674,41.1224701664616,40.1572002080632,41.1224701664616,18523.419116521,0.0,1.0
2024-09-09,40.9986,41.2191,40.901,41.02,7584,40.3823642003998,40.5995499410394,40.2862311922981,40.4034425443893,7699.7320131376,0.0,1.0
2024-09-10,41.1993,41.1993,40.66,41.06,5356,40.5800475480024,40.5800475480024,40.0488535800797,40.4428413182015,5437.73268227386,0.0,1.0
2024-09-11,42.4033,42.41,41.31,41.61,7753,41.765950639749,41.7725499343625,40.6890836545276,40.9845744581189,7871.31095699575,0.0,1.0
2024-09-12,42.4874,42.5868,42.14,42.31,5136,41.8487865616891,41.9466925146123,41.5066082111303,41.6740529998321,5214.37547725141,0.0,1.0
2024-09-13,42.9048,42.96,42.75,42.75,4016,42.2599127664192,42.31428307428,42.107439511766,42.107439511766,4077.28425168257,0.0,1.0
2024-09-16,43.0465,43.09,42.8,42.97,16612,42.3994829226488,42.4423290891696,42.1566879790313,42.324132767733,16865.4994992407,0.0,1.0
2024-09-17,43.4554,43.6515,43.27,43.29,10488,42.8022368879438,42.995389376558,42.6196235713244,42.6393229582304,10648.047119434,0.0,1.0
2024-09-18,43.2475,44.0,43.2475,43.45,5734,42.597461761055,43.3386511933966,42.597461761055,42.7969180534792,5821.50097090335,0.0,1.0
2024-09-19,44.06,44.2,43.86,44.11,10556,43.3977493541149,43.5356450624575,43.200755485054,43.4469978213801,10717.0848009864,0.0,1.0
2024-09-20,43.4264,43.82,43.28,43.82,6298,42.77367277693,43.1613567112418,42.6294732647774,43.1613567112418,6394.10762377908,0.0,1.0
2024-09-23,43.6253,43.64,43.32,43.32,8142,43.1067894095119,43.1213146919586,42.8051180672696,42.8051180672696,8239.9361554313,0.1393,1.0
2024-09-24,44.4525,44.46,44.11,44.18,2874,43.9241576843329,43.9315685427241,43.5857284844705,43.6548964961212,2908.56994727457,0.0,1.0
2024-09-25,43.915,44.25,43.915,44.25,3892,43.3930461663007,43.7240645077719,43.3930461663007,43.7240645077719,3938.81497383181,0.0,1.0
2024-09-26,44.7984,44.94,44.51,44.87,6373,44.2659464733327,44.4058634797575,43.9809742653317,44.3366954681068,6449.65771537258,0.0,1.0
2024-09-27,45.2692,45.5,45.17,45.24,12706,44.7311507574063,44.9592075729632,44.6331298037527,44.7022978154035,12858.8342902125,0.0,1.0
2024-09-30,45.12,45.55,44.985,45.55,3023,44.5837240811451,45.0086132955709,44.4503286301044,45.0086132955709,3059.36219575888,0.0,1.0
2024-10-01,44.87,45.12,44.485,45.12,15277,44.3366954681068,44.5837240811451,43.9562714040279,44.5837240811451,15460.7595979518,0.0,1.0
2024-10-02,44.96,44.96,44.385,44.89,5730,44.4256257688006,44.4256257688006,43.8574599588126,44.3564577571499,5798.92338130942,0.0,1.0
2024-10-03,44.2907,44.46,44.208,44.225,5660,43.7642807659746,43.9315685427241,43.6825637007815,43.6993616464681,5728.08138537719,0.0,1.0
2024-10-04,44.6757,44.7,44.38,44.61,5979,44.1447048300535,44.1687160112408,43.8525193865518,44.079785710547,6050.91848112548,0.0,1.0
2024-10-07,44.7462,44.8,44.51,44.62,5598,44.2143668989303,44.2675274564561,43.9809742653317,44.0896668550686,5665.3356175515,0.0,1.0
2024-10-08,44.2149,44.23,44.07,44.23,4847,43.6893816905014,43.7043022187289,43.5462039063844,43.7043022187289,4905.30220405004,0.0,1.0
2024-10-09,43.9778,44.09,43.8,43.8,3707,43.4550997538959,43.5659661954275,43.2794130043031,43.2794130043031,3751.58969886806,0.0,1.0
2024-10-10,43.38,43.83,43.3125,43.83,4655,42.8644049343988,43.3090564378677,42.7977072088785,43.3090564378677,4710.99272949308,0.0,1.0
2024-10-11,43.3784,43.44,43.03,43.03,4560,42.8628239512754,42.923691801528,42.5185648761452,42.5185648761452,4614.85002072791,0.0,1.0
2024-10-14,43.186,43.29,43.14,43.14,2983,42.6727107306811,42.775474633705,42.6272574658821,42.6272574658821,3018.88105522618,0.0,1.0
2024-10-15,42.3331,42.8,42.3331,42.8,4090,41.8299479144398,42.29129855215,41.8299479144398,42.29129855215,4139.19661946868,0.0,1.0
2024-10-16,42.7301,42.86,42.48,42.48,4802,42.2222293519445,42.3505854192792,41.9751019274611,41.9751019274611,4859.76092095076,0.0,1.0
2024-10-17,42.2855,42.51,42.2401,42.51,4133,41.7829136665173,42.0047453610257,41.7380532703896,42.0047453610257,4182.71384554133,0.0,1.0
2024-10-18,42.83,42.83,42.55,42.71,12565,42.3209419857146,42.3209419857146,42.0442699391118,42.2023682514563,12716.1382698347,0.0,1.0
2024-10-21,42.3225,42.67,42.23,42.67,9223,41.819473901247,42.1628436733701,41.7280733144228,42.1628436733701,9333.93897832752,0.0,1.0
2024-10-22,42.43,42.5,42.1901,42.26,15692,41.9256962048534,41.9948642165041,41.6886475477819,41.7577167479874,15880.7514309786,0.0,1.0
2024-10-23,41.812,42.22,41.7101,42.16,5069,41.3150414734228,41.7181921699013,41.2143526107484,41.6589053027721,5129.97253400654,0.0,1.0
2024-10-24,42.3568,42.3568,42.06,42.06,5001,41.8533662269558,41.8533662269558,41.5600938575568,41.5600938575568,5061.15459510094,0.0,1.0
2024-10-25,43.024,43.18,42.9,42.91,31783,42.5126361894323,42.6667820439682,42.3901099973653,42.3999911418869,32165.3022387709,0.0,1.0
2024-10-28,43.4526,45.1,42.28,43.11,7186,42.9361420436251,44.563961792102,41.7774790370305,42.5976140323175,7272.43689669974,0.0,1.0
2024-10-29,42.8156,43.24,42.81,43.24,2519,42.3067131376036,42.7260689110974,42.3011796966716,42.7260689110974,2549.29982504685,0.0,1.0
2024-10-30,42.72,42.97,42.71,42.71,5840,42.2122493959778,42.4592780090161,42.2023682514563,42.2023682514563,5910.24651777435,0.0,1.0
2024-10-31,42.2519,42.69,42.19,42.69,4721,41.749713020925,42.1826059624132,41.6885487363367,42.1826059624132,4777.78661137203,0.0,1.0
2024-11-01,42.2641,42.68,42.16,42.38,6043,41.7617680172412,42.1727248178917,41.6589053027721,41.8762904822458,6115.68830597781,0.0,1.0
2024-11-04,42.8855,43.25,42.73,42.73,13446,42.3757823378091,42.7359500556189,42.2221305404993,42.2221305404993,13607.7353900674,0.0,1.0
2024-11-05,43.3886,43.3886,42.7,42.79,14869,42.8729027186873,42.8729027186873,42.1924871069347,42.2814174076285,15047.8519645183,0.0,1.0
2024-11-06,41.9518,42.22,41.62,42.22,21550,41.4531798738338,41.7181921699013,41.1253234986095,41.7181921699013,21809.2144619927,0.0,1.0
2024-11-07,42.69,42.845,42.44,42.44,19362,42.1826059624132,42.3357637024969,41.9355773493749,41.9355773493749,19594.8960748539,0.0,1.0
2024-11-08,42.217962,42.39,42.01,42.39,13712,41.7161783926478,41.8861716267673,41.5106881349491,41.8861716267673,13876.9349746099,0.0,1.0
2024-11-11,42.6866,42.77,42.56,42.7,9352,42.1792463732759,42.2616551185855,42.0541510836333,42.1924871069347,9464.49065654549,0.0,1.0
2024-11-12,41.5,42.35,41.36,42.35,10981,41.0067497643511,41.8466470486812,40.8684137410497,41.8466470486812,11113.0851047397,0.0,1.0
2024-11-13,41.3903,41.87,41.2993,41.69,10192,40.8983536089499,41.3723521116477,40.808435193804,41.1944915102602,10314.5946077322,0.0,1.0
2024-11-14,41.2734,41.4957,41.2499,41.47,6924,40.7828430294932,41.0025008722068,40.7596223398676,40.9771063307865,7007.28542621054,0.0,1.0
2024-11-15,41.0116,41.36,40.9401,41.28,52395,40.5241546659196,40.8684137410497,40.4535044825906,40.7893645848774,53025.2339552716,0.0,1.0
2024-11-18,41.35,41.48,41.0,41.0,12762,40.8585325965281,40.986987475308,40.5126925382746,40.5126925382746,12915.5078869583,0.0,1.0
2024-11-19,41.46,41.46,41.0822,41.25,7922,40.967225186265,40.967225186265,40.5939155462416,40.7597211513128,8017.28988250143,0.0,1.0
2024-11-20,41.3144,41.32,41.08,41.29,8734,40.8233557220315,40.8288891629635,40.5917416944468,40.799245729399,8839.05703531526,0.0,1.0
2024-11-21,41.2462,41.46,41.14,41.3,7971,40.7559663163947,40.967225186265,40.651028561576,40.8091268739205,8066.87927965398,0.0,1.0
2024-11-22,41.4766,41.545,41.08,41.08,9212,40.9836278861707,41.051214914698,40.5917416944468,40.5917416944468,9322.80666468104,0.0,1.0
2024-11-25,42.2324,42.3805,42.01,42.13,26758,41.730444789108,41.8767845394718,41.5106881349491,41.6292618692075,27079.8589593503,0.0,1.0
2024-11-26,41.537,41.97,41.31,41.97,16720,41.0433099990808,41.471163556863,40.819008018442,41.471163556863,16921.116742669,0.0,1.0
2024-11-27,41.81,42.12,41.73,41.9,13384,41.3130652445185,41.619380724686,41.2340160883463,41.4019955452123,13544.9896222418,0.0,1.0
2024-11-29,42.45,42.45,41.95,42.08,4082,41.9454584938965,41.9454584938965,41.45140126782,41.5798561465999,4131.10039136213,0.0,1.0
2024-12-02,42.3666,42.47,42.24,42.42,7690,41.8630497485869,41.9652207829395,41.7379544589443,41.9158150603319,7782.49926741177,0.0,1.0
2024-12-03,42.2392,42.4,42.17,42.31,8038,41.7371639673826,41.8960527712888,41.6687864472936,41.8071224705951,8134.68519004627,0.0,1.0
2024-12-04,41.9634,42.16,41.85,42.16,27521,41.4646420014788,41.6589053027721,41.3525898226047,41.6589053027721,27852.0367150116,0.0,1.0
2024-12-05,41.9859,42.31,41.9724,42.03,24386,41.4868745766523,41.8071224705951,41.4735350315482,41.5304504239922,24679.3273257611,0.0,1.0
2024-12-06,42.1549,42.38,41.99,42.32,5453,41.6538659190661,41.8762904822458,41.4909258459061,41.8170036151166,5518.59148312047,0.0,1.0
2024-12-09,43.0448,43.3933,42.73,42.73,10798,42.5331889700371,42.8775468566124,42.2221305404993,42.2221305404993,10927.8838868026,0.0,1.0
2024-12-10,42.3839,42.64,42.28,42.64,8519,41.8801441286092,42.1332002398056,41.7774790370305,42.1332002398056,8621.47090495198,0.0,1.0
2024-12-11,42.461,42.65,42.29,42.57,4580,41.9563277528702,42.1430813843271,41.787360181552,42.0640322281548,4635.09059099426,0.0,1.0
2024-12-12,42.2047,42.47,42.11,42.36,18139,41.7030740187833,41.9652207829395,41.6094995801644,41.8565281932027,18357.1852030666,0.0,1.0
2024-12-13,41.9415,41.98,41.7111,41.98,6868,41.4430022949767,41.4810447013845,41.2153407252006,41.4810447013845,6950.61182946475,0.0,1.0
2024-12-16,41.8944,42.02,41.65,41.78,25015,41.3964621042802,41.5205692794707,41.154966932174,41.2834218109539,25315.8932606379,0.0,1.0
2024-12-17,41.96,42.11,41.78,41.83,8244,41.4612824123415,41.6094995801644,41.2834218109539,41.3328275335616,8343.16306378967,0.0,1.0
2024-12-18,40.6798,42.24,40.6798,42.02,6997,40.1962982906952,41.7379544589443,40.1962982906952,41.5205692794707,7081.16350768272,0.0,1.0
2024-12-19,40.2753,40.77,40.24,40.77,10025,39.7966059947993,40.2854262142794,39.7617255546383,40.2854262142794,10145.5858460082,0.0,1.0
2024-12-20,40.7219,41.16,40.11,40.11,11843,40.2378979091308,40.6707908506191,39.6332706758584,39.6332706758584,11985.4536832194,0.0,1.0
2024-12-23,41.0513,41.0675,40.64,40.75,20561,40.6123735242078,40.6284003114494,40.2054712036843,40.3142950676706,20783.2171837207,0.04958,1.0
2024-12-24,41.5334,41.56,41.081,41.16,5185,41.0893188408243,41.1156344297519,40.6417559674841,40.7199112879834,5241.03794064452,0.0,1.0
2024-12-26,41.6592,41.72,41.41,41.41,8859,41.2137737689105,41.2739236864593,40.9672382515887,40.9672382515887,8954.74544188425,0.0,1.0
2024-12-27,41.2002,41.54,41.1,41.54,6937,40.7596814637311,41.0958482726635,40.6605528167181,41.0958482726635,7011.97303649972,0.0,1.0
2024-12-30,40.82,40.98,40.5,40.98,23268,40.3835466174801,40.5418358741875,40.0669681040653,40.5418358741875,23519.4736360495,0.0,1.0
2024-12-31,40.4369,41.06,40.431,40.76,16320,40.0045427784513,40.6209805025412,39.9987058621102,40.3241881462148,16496.3817148155,0.0,1.0
2025-01-02,40.6235,40.91,40.41,40.63,5223,40.1891476240863,40.472584324378,39.9779303971673,40.1955781251401,5279.44863336284,0.0,1.0
2025-01-03,41.4621,41.49,40.72,40.72,9216,41.0187811908041,41.0463828799424,40.284615832038,40.284615832038,9315.60379189583,0.0,1.0
2025-01-06,41.5424,42.03,41.54,41.77,8317,41.0982226115141,41.58060912133,41.0958482726635,41.3233890791804,8406.88766679662,0.0,1.0
2025-01-07,41.23,42.07,41.111,41.73,9623,40.7891628377929,41.6201814355068,40.6714352031167,41.2838167650036,9727.0025270631,0.0,1.0
2025-01-08,40.5717,40.8,40.31,40.8,7889,40.1379014772273,40.3637604603917,39.8789996117252,40.3637604603917,7974.26196986396,0.0,1.0
2025-01-10,39.72,39.9,39.4201,39.7,50324,39.2953079776166,39.4733833914125,38.9986145520756,39.2755218205282,50867.8868514937,0.0,1.0
2025-01-13,39.3601,39.3601,38.95,39.24,13680,38.9392560808104,38.9392560808104,38.5335409297122,38.8204402074944,13827.8493785954,0.0,1.0
2025-01-14,39.7489,39.96,39.59,39.92,7229,39.3238989746094,39.5327418626777,39.1666979565418,39.4931695485009,7307.12888580892,0.0,1.0
2025-01-15,40.4896,40.66,40.41,40.62,10908,40.0566793023793,40.2252573607727,39.9779303971673,40.1856850465958,11025.8904255642,0.0,1.0
2025-01-16,40.6246,40.6246,40.49,40.49,3267,40.1902358627262,40.1902358627262,40.0570750255211,40.0570750255211,3302.30876607245,0.0,1.0
2025-01-17,40.8933,41.08,40.811,40.811,6044,40.4560628832092,40.6407666596297,40.3746428467903,40.3746428467903,6109.32175761919,0.0,1.0
2025-01-21,41.0799,41.13,40.8308,41.13,10112,40.6406677288442,40.6902320523507,40.3942311423079,40.6902320523507,10221.2874938857,0.0,1.0
2025-01-22,40.3855,40.8,40.3401,40.8,18899,39.953692354734,40.3637604603917,39.9087777781433,40.3637604603917,19103.2547811458,0.0,1.0
2025-01-23,40.62,40.67,40.09,40.26,27131,40.1856850465958,40.2351504393169,39.6613518837525,39.8295342190041,27424.2237931778,0.0,1.0
2025-01-24,40.6,40.8899,40.52,40.76,9317,40.1658988895074,40.4526992365042,40.0867542611537,40.3241881462148,9417.69536991032,0.0,1.0
2025-01-27,40.012,40.32,39.731,40.23,11538,39.5841858711076,39.8888926902694,39.3061903640153,39.7998549833715,11662.6992785259,0.0,1.0
2025-01-28,39.8656,40.05,39.42,40.05,7936,39.4393512012204,39.6217795695757,38.9985156212902,39.6217795695757,8021.7699319103,0.0,1.0
2025-01-29,39.8256,40.14,39.76,40.05,11998,39.3997788870435,39.7108172764736,39.3348802917935,39.6217795695757,12127.6708219581,0.0,1.0
2025-01-30,40.5032,40.688,40.16,40.22,11268,40.0701338891994,40.2529579806965,39.730603433562,39.7899619048273,11389.7811986852,0.0,1.0
2025-01-31,40.1127,40.75,40.036,40.47,7880,39.6838091720479,40.3142950676706,39.6079292596138,40.0372888684326,7965.16470053593,0.0,1.0
2025-02-03,39.6081,39.74,39.1,39.1,14461,39.1846044287069,39.315094134705,38.6819371078754,38.6819371078754,14617.2901947272,0.0,1.0
2025-02-04,40.21,40.386,39.82,39.82,7816,39.7800688262831,39.9541870086612,39.3942387630587,39.3942387630587,7900.47300753666,0.0,1.0
2025-02-05,40.24,40.45,40.2,40.36,14174,39.8097480619157,40.0175027113442,39.7701757477389,39.9284650044463,14327.1883839336,0.0,1.0
2025-02-06,40.8039,40.87,40.4801,40.52,30765,40.3676187610239,40.4330120102012,40.0472808777623,40.0867542611537,31097.4989862929,0.0,1.0
2025-02-07,40.517,41.04,40.4,40.96,12622,40.0837863375904,40.6011943454528,39.9680373186231,40.5220497170991,12758.4148287011,0.0,1.0
2025-02-10,40.5817,40.7115,40.5315,40.69,4644,40.1477945557715,40.2762067152754,40.0981313014795,40.2549365964053,4694.19097326001,0.0,1.0
2025-02-11,40.1489,40.4585,40.09,40.3,3260,39.7196221163779,40.0259118281068,39.6613518837525,39.869106533181,3295.23311215066,0.0,1.0
2025-02-12,40.12,40.218,39.88,39.88,5782,39.6910311193852,39.7879832891185,39.453597234324,39.453597234324,5844.49013940339,0.0,1.0
2025-02-13,40.6984,40.78,40.19,40.19,5733,40.2632467823825,40.3439743033033,39.7602826691947,39.7602826691947,5794.96056195082,0.0,1.0
2025-02-14,41.1487,41.235,41.02,41.15,10020,40.7087321092284,40.794109377065,40.5814081883644,40.7100182094392,10128.2931851993,0.0,1.0
2025-02-18,41.2671,41.32,41.0716,41.21,9917,40.8258661591919,40.8782005446908,40.6324564736525,40.7693766807044,10024.1799917785,0.0,1.0
2025-02-19,41.2435,41.58,41.22,41.38,11290,40.8025184938276,41.1354205868403,40.7792697592487,40.9375590159561,11412.0189681536,0.0,1.0
2025-02-20,41.53,41.53,41.175,41.53,4884,41.0859551941193,41.0859551941193,40.7347509057997,41.0859551941193,4936.7848220073,0.0,1.0
2025-02-21,41.0648,41.91,41.01,41.81,8515,40.6257291802425,41.4618921787994,40.5715151098202,41.3629613933573,8607.02759201312,0.0,1.0
2025-02-24,40.5959,40.98,40.48,40.98,11906,40.1618427273043,40.5418358741875,40.0471819469768,40.5418358741875,12034.6765132717,0.0,1.0
2025-02-25,40.759,41.0,40.59,41.0,5751,40.3231988383604,40.561622031276,40.1560058109632,40.561622031276,5813.15510060688,0.0,1.0
2025-02-26,41.1352,41.65,41.12,41.21,8810,40.6953764531937,41.2046721366498,40.6803389738065,40.7693766807044,8905.21586443168,0.0,1.0
2025-02-27,40.2997,41.0039,40.29,40.5644,6895,39.8688097408247,40.5654803319082,39.8592134546368,40.13067952989,6969.51911296894,0.0,1.0
2025-02-28,40.1389,40.1389,39.63,39.93,5791,39.7097290378337,39.7097290378337,39.2062702707187,39.5030626270451,5853.58740873143,0.0,1.0
2025-03-03,38.9979,39.93,38.85,39.93,34179,38.5809287759389,39.5030626270451,38.43461014427,39.5030626270451,34548.3964847231,0.0,1.0
2025-03-04,39.061,39.5,38.2901,38.55,12815,38.6433541015529,39.0776602496439,37.8806966765795,38.1378177879436,12953.500715402,0.0,1.0
2025-03-05,40.1,40.15,39.66,39.66,29785,39.6712449622967,39.7207103550178,39.2359495063513,39.2359495063513,30106.9074372415,0.0,1.0
2025-03-06,39.8432,40.153,39.7201,40.02,9192,39.4171907052813,39.7236782785811,39.2954069084021,39.592100333943,9291.34440702111,0.0,1.0
2025-03-07,40.356,40.387813,39.735,39.79,13182,39.9245077730286,39.9559806238013,39.3101475954329,39.3645595274261,13324.4671424448,0.0,1.0
2025-03-10,39.35,39.92,39.28,39.81,5117,38.9292640714807,39.4931695485009,38.8600125216712,39.3843456845145,5172.30301683279,0.0,1.0
2025-03-11,40.0234,40.21,39.65,39.93,9051,39.5954639806481,39.7800688262831,39.2260564278071,39.5030626270451,9148.82052088207,0.0,1.0
2025-03-12,39.9751,40.15,39.75,40.13,7343,39.5476804112795,39.7207103550178,39.3249872132493,39.7009241979294,7422.36096396388,0.0,1.0
2025-03-13,39.5684,39.84,39.46,39.79,13698,39.1453289068863,39.4140249201472,39.0380879354671,39.3645595274261,13846.0439172514,0.0,1.0
2025-03-14,40.2805,40.31,39.97,39.97,12239,39.8498150300198,39.8789996117252,39.5426349412219,39.5426349412219,12371.2754784085,0.0,1.0
2025-03-17,40.71,40.8724,40.23,40.23,9044,40.2747227534938,40.4353863490518,39.7998549833715,39.7998549833715,9141.74486696027,0.0,1.0
2025-03-18,40.4998,40.78,40.49,40.78,5437,40.0667702424944,40.3439743033033,40.0570750255211,40.3439743033033,5495.76148182917,0.0,1.0
2025-03-19,40.9183,41.17,40.72,40.72,2969,40.4807955795697,40.7298043665276,40.284615832038,40.284615832038,3001.08807054457,0.0,1.0
2025-03-20,40.4305,40.68,40.3302,40.38,4038,39.998211208183,40.2450435178611,39.8989836303845,39.9482511615347,4081.64150517311,0.0,1.0
2025-03-21,39.8871,39.98,39.7,39.7,4662,39.4606213200904,39.5525280197662,39.2755218205282,39.2755218205282,4712.38551191606,0.0,1.0
2025-03-24,40.2046,40.44,40.12,40.12,6171,39.8202742974868,40.0534240507396,39.7364830097842,39.7364830097842,6230.55945688598,0.04604,1.0
2025-03-25,40.07,40.25,40.03,40.03,5380,39.6869609721349,39.8652403076723,39.6473433420155,39.6473433420155,5431.9251139275,0.0,1.0
2025-03-26,39.6042,39.895,39.5201,39.895,11300,39.2256136693942,39.5136338403624,39.1423176020681,39.5136338403624,11409.0620422641,0.0,1.0
2025-03-27,39.6992,39.8835,39.545,39.58,5518,39.3197055409278,39.5022437717031,39.1669795768174,39.2016450031719,5571.25702205426,0.0,1.0
2025-03-28,39.1051,39.431,39.001,39.42,6351,38.731284689579,39.0540693309771,38.6281798071932,39.0431744826942,6412.29672835568,0.0,1.0
2025-03-31,38.8432,38.8701,38.33,38.52,4379,38.4718882563721,38.4985311126274,37.9635940619399,38.1517778050071,4421.26395425437,0.0,1.0
2025-04-01,39.0069,39.076,38.53,38.78,7207,38.6340234076358,38.7024628636672,38.161682212537,38.4092924007834,7276.55841934489,0.0,1.0
2025-04-02,39.3146,39.359,38.64,38.64,4587,38.9387820273295,38.9827575967621,38.2706306953654,38.2706306953654,4631.27146795269,0.0,1.0
2025-04-03,38.3786,38.57,38.3786,38.53,3415,38.011729482535,38.2012998426564,38.011729482535,38.161682212537,3447.95990038334,0.0,1.0
2025-04-04,36.4795,37.05,35.96,37.05,26588,36.1307834485399,36.6958298981182,35.6162494773639,36.6958298981182,26844.61429909,0.0,1.0
2025-04-07,35.1853,36.7,34.6,34.93,33904,34.8489550260259,36.3491756345733,34.2692500533034,34.5960955017887,34231.2247328249,0.0,1.0
2025-04-08,34.29,36.3,34.06,36.13,14259,33.9622134198778,35.952999333379,33.7344120466911,35.7846244053714,14396.6208549242,0.0,1.0
2025-04-09,37.1657,37.1657,34.4585,34.46,6555,36.8104238932387,36.8104238932387,34.1291026867559,34.1305883478854,6618.26563602133,0.0,1.0
2025-04-10,36.3937,36.7,35.8908,36.69,4906,36.0458036319338,36.3491756345733,35.5477109772573,36.3392712270434,4953.3502990573,0.0,1.0
2025-04-11,37.6083,37.6083,36.63,36.761,7566,37.2487929705101,37.2487929705101,36.2798447818643,36.4095925205054,7639.02331077611,0.0,1.0
2025-04-14,38.1437,38.261,37.81,37.89,4458,37.7790749496586,37.8952536499839,37.4485648703873,37.5278001306262,4501.02642339941,0.0,1.0
2025-04-15,38.0,38.02,37.8129,38.02,4984,37.6367486134546,37.6565574285143,37.451437148571,37.6565574285143,5032.10311669417,0.0,1.0
2025-04-16,37.4222,37.9,37.08,37.58,3752,37.0644719463795,37.537704538156,36.7255431207078,37.2207634972006,3788.21245863494,0.0,1.0
2025-04-17,37.6574,37.8,37.41,37.7049,4450,37.2974236114817,37.4386604628575,37.0523885691931,37.3444695472485,4492.94921133409,0.0,1.0
2025-04-21,37.1048,37.47,36.79,37.47,12857,36.7501060513818,37.1118150143722,36.438315302342,37.1118150143722,12981.0894404769,0.0,1.0
2025-04-22,38.2461,38.509,37.76,37.76,3951,37.8804960827644,38.1408829567243,37.399042832738,37.399042832738,3989.13310875976,0.0,1.0
2025-04-23,38.75,39.01,38.68,38.88,11034,38.3795791781938,38.6370937739701,38.3102483254848,38.508336476082,11140.4947410922,0.0,1.0
2025-04-24,39.22,39.3,39.045,39.045,2345,38.8450863320971,38.9243215923359,38.6717592003246,38.6717592003246,2367.63278664684,0.0,1.0
2025-04-25,39.5879,39.59,39.03,39.04,4685,39.2094694851205,39.2115494107018,38.6569025890298,38.6668069965597,4730.21731575285,0.0,1.0
2025-04-28,39.7578,39.7578,39.33,39.48,3174,39.3777453690528,39.3777453690528,38.9540348149255,39.1026009278734,3204.63388691559,0.0,1.0
2025-04-29,39.5368,39.676,39.35,39.44,4498,39.1588579626429,39.2967273154585,38.9738436299852,39.0629832977539,4541.41248372601,0.0,1.0
2025-04-30,39.2991,39.2991,38.61,39.16,2999,38.9234301956583,38.9234301956583,38.2409174727758,38.7856598869179,3027.94487298672,0.0,1.0
2025-05-01,39.3029,39.54,39.29,39.29,4760,38.9271938705196,39.1620273730525,38.9144171848061,38.9144171848061,4805.94117886522,0.0,1.0
2025-05-02,40.107,40.29,39.93,40.02,7315,39.7236072799954,39.9048579377917,39.5482992667169,39.6374389344856,7385.60078222669,0.0,1.0
2025-05-05,40.02,40.3797,39.92,40.15,5902,39.6374389344856,39.9937004733345,39.538394859187,39.7661962323737,5958.96320118961,0.0,1.0
2025-05-06,40.1344,40.42,39.89,39.89,10853,39.7507453566272,40.0336152356799,39.5086816365975,39.5086816365975,10957.7478181143,0.0,1.0
2025-05-07,39.895,39.99,39.8,39.92,5298,39.5136338403624,39.607725711896,39.4195419688288,39.538394859187,5349.13369025797,0.0,1.0
2025-05-08,40.4012,40.5418,40.0647,40.18,3048,40.0149949495237,40.1542509193935,39.6817116361441,39.7959094549633,3077.41779688681,0.0,1.0
2025-05-09,40.782,40.84,40.58,40.58,4607,40.3921547882607,40.4496003519338,40.1920857561576,40.1920857561576,4651.46449811598,0.0,1.0
2025-05-12,42.0197,42.14,41.87,41.99,5526,41.618023308231,41.7371733308152,41.4697543275091,41.5886072178673,5579.33423411958,0.0,1.0
2025-05-13,42.787,42.79,42.38,42.38,6753,42.3779884979969,42.3809598202558,41.9748791115317,41.9748791115317,6818.17663463799,0.0,1.0
2025-05-14,42.9234,43.0,42.84,42.84,1891,42.5130846167041,42.5889523783828,42.4304818579051,42.4304818579051,1909.25100193995,0.0,1.0
2025-05-15,42.9487,42.9487,42.685,42.8,3410,42.5381427677547,42.5381427677547,42.2769635411924,42.3908642277857,3442.91164284252,0.0,1.0
2025-05-16,43.1456,43.15,42.98,43.115,3556,42.7331605520175,42.7375184913307,42.5691435633231,42.7028530649762,3590.32076303461,0.0,1.0
2025-05-19,42.828,42.83,42.515,42.7,15162,42.4185965688693,42.4205774503753,42.1085886131848,42.2918201524871,15308.3361667972,0.0,1.0
2025-05-20,43.0303,43.2052,42.96,43.18,3076,42.6189627331983,42.7921908208955,42.5493347482634,42.7672317139202,3105.68803911542,0.0,1.0
2025-05-21,42.7584,43.255,42.64,43.08,4288,42.3496618924615,42.8415147703942,42.232393707308,42.6681876386217,4329.38566701136,0.0,1.0
2025-05-22,42.03,42.3,41.9,42.3,5746,41.6282248479868,41.8956438512929,41.4994675500986,41.8956438512929,5801.45756591587,0.0,1.0
2025-05-23,42.1386,42.27,42.043,42.05,4244,41.735786713761,41.8659306287033,41.6411005777756,41.6480336630465,4284.9610006521,0.0,1.0
2025-05-27,42.0981,42.165,41.9401,42.0,5732,41.6956738632651,41.7619343496398,41.5391842242933,41.5985116253972,5787.32244480156,0.0,1.0
2025-05-28,41.7942,42.01,41.7604,41.99,7716,41.3946789184327,41.608416032927,41.3612020209818,41.5886072178673,7790.47103700086,0.0,1.0
2025-05-29,42.1714,42.37,41.51,41.51,296362,41.7682731704589,41.9649747040019,41.1131956564342,41.1131956564342,299222.340262785,0.0,1.0
2025-05-30,41.841,41.95,41.64,41.75,995,41.4410315456725,41.5489895877479,41.2419529543224,41.3509014371508,1004.60325062414,0.0,1.0
2025-06-02,41.7015,41.7015,41.3,41.67,6093,41.302865060631,41.302865060631,40.9052030983072,41.2716661769119,6151.80663924911,0.0,1.0
2025-06-03,42.1792,42.265,41.74,41.74,1723,41.7759986083322,41.8609784249384,41.3409970296209,41.3409970296209,1739.62954856823,0.0,1.0
2025-06-04,42.4201,42.44,42.29,42.29,2480,42.0145957857265,42.0343055567109,41.885739443763,41.885739443763,2503.9357402491,0.0,1.0
2025-06-05,42.33,42.52,42.1,42.48,34914,41.9253570738824,42.1135408169497,41.6975557006958,42.0739231868303,35250.9727560715,0.0,1.0
2025-06-06,42.5055,42.5523,42.22,42.22,2787,42.0991794260314,42.1455320532712,41.816408591054,41.816408591054,2813.89875325575,0.0,1.0
2025-06-09,42.7177,42.782,42.6,42.65,1759,42.309350953815,42.373036294232,42.1927760771886,42.2422981148379,1775.97700286217,0.0,1.0
2025-06-10,43.1871,43.1871,42.89,42.89,1178,42.7742638432664,42.7742638432664,42.4800038955544,42.4800038955544,1189.36947661833,0.0,1.0
2025-06-11,43.3257,43.66,43.325,43.51,2267,42.9115389316303,43.2426432753534,42.9108456231032,43.0940771624055,2288.87996900997,0.0,1.0
2025-06-12,43.2571,43.325,43.2,43.25,1717,42.8435946959754,42.9108456231032,42.78704052898,42.8365625666292,1733.57163951924,0.0,1.0
2025-06-13,42.75,42.9199,42.6,42.65,4040,42.3413421901364,42.5096180740687,42.1927760771886,42.2422981148379,4078.99209298645,0.0,1.0
2025-06-16,43.2479,43.48,43.2,43.2,1820,42.834482641048,43.0643639398159,42.78704052898,42.78704052898,1837.56574486023,0.0,1.0
2025-06-17,42.0157,42.4968,41.88,42.45,49213,41.6140615452191,42.0905625914805,41.4796587350389,42.0442099642407,49687.9796713223,0.0,1.0
2025-06-18,41.98,42.215,41.98,42.215,1392,41.5787028103375,41.8114563872891,41.5787028103375,41.8114563872891,1405.43489936563,0.0,1.0
2025-06-20,41.71,42.05,41.71,42.05,4354,41.3112838070314,41.6480336630465,41.3112838070314,41.6480336630465,4396.02266655024,0.0,1.0
2025-06-23,42.0493,42.05,41.48,41.48,4192,41.8520149361239,41.8527116518945,41.2853859529271,41.2853859529271,4211.76055368017,0.20665,1.0
2025-06-24,42.66,42.765,42.46,42.46,5067,42.459849680614,42.5643570462133,42.2607880318536,42.2607880318536,5090.88519215111,0.0,1.0
2025-06-25,42.4074,42.62,42.311,42.62,10263,42.2084348182295,42.4200373508619,42.112487103527,42.4200373508619,10311.3784738597,0.0,1.0
2025-06-26,42.6596,42.76,42.51,42.53,4318,42.4594515573165,42.5593805049943,42.3105534440437,42.3304596089197,4338.35450161999,0.0,1.0
2025-06-27,42.4749,42.65,42.22,42.65,5110,42.2756181246862,42.449896598176,42.021914053341,42.449896598176,5134.08788867025,0.0,1.0
2025-06-30,42.48,42.5272,42.27,42.3,4730,42.2806941967296,42.3276727458371,42.0716794655311,42.1015387128451,4752.29661710573,0.0,1.0
2025-07-01,42.5219,42.78,42.19,42.22,3724,42.3223976121449,42.5792866698703,41.9920548060269,42.021914053341,3741.5544613323,0.0,1.0
2025-07-02,43.0132,43.0132,42.53,42.53,5368,42.8113925523251,42.8113925523251,42.3304596089197,42.3304596089197,5393.30406778511,0.0,1.0
2025-07-03,43.7126,43.8,43.3,43.3,16474,43.5075111380405,43.5945010785489,43.0968469566476,43.0968469566476,16551.6563361945,0.0,1.0
2025-07-07,42.9093,43.27,42.862,43.27,6153,42.707980025794,43.0669877093336,42.6609019458622,43.0669877093336,6182.0044577276,0.0,1.0
2025-07-08,42.9385,43.01,42.73,42.73,1635,42.737043026513,42.8082075659449,42.5295212576802,42.5295212576802,1642.70718159997,0.0,1.0
2025-07-09,43.2062,43.21,42.99,42.99,1949,43.003487043379,43.0072692147054,42.7883014010689,42.7883014010689,1958.18733757697,0.0,1.0
2025-07-10,43.4,43.4445,43.16,43.16,3047,43.1963777810279,43.2406689978771,42.9575038025153,42.9575038025153,3061.36316962392,0.0,1.0
2025-07-11,43.26,43.31,43.12,43.26,4927,43.0570346268955,43.1068000390857,42.9176914727632,43.0570346268955,4950.22524999576,0.0,1.0
2025-07-14,43.2374,43.2374,43.07,43.11,5686,43.0345406605856,43.0345406605856,42.8679260605731,42.9077383903252,5712.80307925226,0.0,1.0
2025-07-15,43.516,43.6886,43.4721,43.64,3781,43.311833537309,43.4836237401893,43.268139505406,43.4352517595405,3798.82315206697,0.0,1.0
2025-07-16,43.435,43.435,43.18,43.33,5005,43.231213569561,43.231213569561,42.9774099673913,43.1267062039617,5028.59293205374,0.0,1.0
2025-07-17,43.9242,43.96,43.52,43.52,3469,43.7181183624291,43.7537503975573,43.3158147702842,43.3158147702842,3485.35242383505,0.0,1.0
2025-07-18,44.3633,44.3701,44.26,44.28,4151,44.1551582122828,44.1619263083407,44.052342870698,44.0722490355741,4170.56728490611,0.0,1.0
2025-07-21,44.49,44.76,44.44,44.44,32521,44.2812637667726,44.5499969925993,44.2314983545825,44.2314983545825,32674.2998488151,0.0,1.0
2025-07-22,45.2325,45.2576,44.69,44.74,5639,45.0202801377959,45.0452623747154,44.4803254155331,44.5300908277232,5665.58152724297,0.0,1.0
2025-07-23,45.425,45.437712,45.2,45.36,3580,45.2118769747279,45.2245293331231,44.9879326198724,45.1471819388808,3596.87566368679,0.0,1.0
2025-07-24,45.0816,45.3,45.0816,45.3,1515,44.8700881238061,45.0874634442526,44.8700881238061,45.0874634442526,1522.14151689539,0.0,1.0
2025-07-25,45.0508,45.0508,44.79,44.79,3063,44.839432629897,44.839432629897,44.5798562399133,44.5798562399133,3077.43859158454,0.0,1.0
2025-07-28,44.7343,44.87,44.65,44.81,11454,44.5244175707335,44.6594808994175,44.440513085781,44.5997624047894,11507.9926960527,0.0,1.0
2025-07-29,44.364,44.91,44.35,44.91,5149,44.1558549280535,44.6992932291696,44.1419206126402,44.6992932291696,5173.27172969924,0.0,1.0
2025-07-30,43.7609,44.055,43.65,44.03,2838,43.5555845262162,43.8483046807185,43.4452048419785,43.8234219746235,2851.37797026344,0.0,1.0
2025-07-31,43.2234,43.49,43.14,43.49,2913,43.0206063451724,43.2859555229701,42.9375976376392,43.2859555229701,2926.7315107038,0.0,1.0
2025-08-01,42.981,42.981,42.981,42.981,391,42.7793436268746,42.7793436268746,42.7793436268746,42.7793436268746,392.84312416244,0.0,1.0
2025-08-04,43.326,43.38,43.22,43.22,18746,43.1227249709865,43.1764716161518,43.0172222971434,43.0172222971434,18834.3662546013,0.0,1.0
2025-08-05,43.4303,43.55,43.22,43.4,7036,43.2265356208151,43.3456740175983,43.0172222971434,43.1963777810279,7069.16680717884,0.0,1.0
2025-08-06,43.3561,43.395,43.271,43.39,4180,43.152683749125,43.1914012398089,43.0679830175774,43.1864246985899,4199.70398720971,0.0,1.0
2025-08-07,43.8902,43.8902,43.57,43.57,4163,43.6842778821399,43.6842778821399,43.3655801824743,43.3655801824743,4182.62385137656,0.0,1.0
2025-08-08,43.965,44.1,43.965,44.01,8738,43.7587269387763,43.8930935516896,43.7587269387763,43.8035158097474,8779.18981823887,0.0,1.0
2025-08-11,43.8499,44.1,43.845,43.94,7397,43.6441669599146,43.8930935516896,43.63928994952,43.7338442326812,7431.86851516514,0.0,1.0
2025-08-12,44.2173,44.2173,43.8901,43.93,4256,44.0098432086877,44.0098432086877,43.6841783513155,43.7238911502432,4276.06224152262,0.0,1.0
2025-08-13,44.5966,44.5966,44.33,44.34,4530,44.3873636255619,44.3873636255619,44.1220144477642,44.1319675302022,4551.35384259809,0.0,1.0
2025-08-14,43.9328,44.14,43.681,44.14,1671,43.7266780133258,43.9329058814417,43.4760593975364,43.9329058814417,1678.87688101135,0.0,1.0
2025-08-15,44.5701,44.64,44.1,44.1,2630,44.3609879571012,44.430560003343,43.8930935516896,43.8930935516896,2642.39748477549,0.0,1.0
2025-08-18,45.2711,45.2711,44.79,44.79,954,45.0586990360067,45.0586990360067,44.5798562399133,44.5798562399133,958.497034401452,0.0,1.0
2025-08-19,45.1587,45.44,45.0401,45.27,4967,44.9468263894033,45.226806598385,44.8287828316883,45.0576041969385,4990.41380489729,0.0,1.0
2025-08-20,44.93,44.93,44.75,44.78,2542,44.7191993940457,44.7191993940457,44.5400439101612,44.5699031574753,2553.98266399213,0.0,1.0
2025-08-21,44.6,44.7899,44.487,44.64,5003,44.3907476735909,44.579756709089,44.2782778420412,44.430560003343,5026.58350430866,0.0,1.0
2025-08-22,46.2673,46.2673,45.76,45.77,3292,46.0502251084827,46.0502251084827,45.5453052364017,45.5552583188398,3307.51806839579,0.0,1.0
2025-08-25,45.8476,46.13,45.8476,46.13,5082,45.6324942385588,45.9135692866087,45.6324942385588,45.9135692866087,5105.95590023919,0.0,1.0
2025-08-26,45.99,46.025,45.84,45.84,5370,45.7742261324763,45.8090619210094,45.624929895906,45.624929895906,5395.31349553019,0.0,1.0
2025-08-27,45.4999,45.53,45.43,45.47,4573,45.2864255621887,45.3163843403272,45.2168535159469,45.256665845699,4594.55653911723,0.0,1.0
2025-08-28,45.6525,45.6525,45.45,45.45,2940,45.438309600193,45.438309600193,45.236759680823,45.236759680823,2953.85878526234,0.0,1.0
2025-08-29,45.1906,45.6,45.145,45.6,4428,44.9785767223806,45.3860559173934,44.9331906664632,45.3860559173934,4448.87302759919,0.0,1.0
2025-09-02,44.7005,44.7005,44.34,44.34,4434,44.490776152093,44.490776152093,44.1319675302022,44.1319675302022,4454.90131083442,0.0,1.0
2025-09-03,44.8037,44.845,44.595,44.595,4726,44.5934919628534,44.6345981933225,44.3857711323719,44.3857711323719,4748.27776161558,0.0,1.0
2025-09-04,44.792,44.8,44.55,44.62,10332,44.5818468564009,44.5898093223514,44.3409822614007,44.4106538384669,10380.7037310648,0.0,1.0
2025-09-05,45.5517,45.5636,45.23,45.23,1885,45.3379825292177,45.3498266973189,45.0177918671864,45.0177918671864,1893.88564973452,0.0,1.0
2025-09-08,45.6223,45.6223,45.56,45.61,867,45.4082512912302,45.4082512912302,45.3462435876413,45.3960089998314,871.086927490627,0.0,1.0
2025-09-09,45.2546,45.42,45.0,45.4,2568,45.042276449984,45.2069004335089,44.7888709711119,45.1869942686329,2580.10522467812,0.0,1.0
2025-09-10,45.4097,45.4549,45.26,45.26,3047,45.1966487585977,45.2416366912176,45.0476511145005,45.0476511145005,3061.36316962393,0.0,1.0
2025-09-11,46.0436,46.096,45.49,45.49,4196,45.8275746543441,45.8797288063194,45.2765720105751,45.2765720105751,4215.77940917033,0.0,1.0
2025-09-12,45.9766,46.015,45.83,45.8848,4092,45.7608890020094,45.7991088385714,45.6149768134679,45.6695197052283,4111.28916642635,0.0,1.0
2025-09-15,46.7235,46.7601,46.12,46.12,3761,46.5042847293054,46.5407130110286,45.9036162041706,45.9036162041706,3778.72887461621,0.0,1.0
2025-09-16,46.952,46.99,46.17,46.59,4863,46.7317126630143,46.7695343762788,45.9533816163608,46.3714110787578,4885.92356215331,0.0,1.0
2025-09-17,47.06,47.4901,46.83,47.11,9747,46.839205953345,47.2672880290044,46.6102850572704,46.8889713655351,9792.94611562993,0.0,1.0
2025-09-18,47.1351,47.1601,46.55,46.55,6762,46.9139536024545,46.9388363085496,46.3315987490057,46.3315987490057,6793.87520610338,0.0,1.0
2025-09-19,47.0777,47.13,46.99,47.13,4393,46.8568229092603,46.9088775304112,46.7695343762788,46.9088775304112,4413.70804206035,0.0,1.0
2025-09-22,47.1608,47.22,46.63,46.63,7342,47.1608,47.22,46.63,46.63,7342,0.22231,1.0
2025-09-23,46.8157,47.2,46.8157,47.2,1662,46.8157,47.2,46.8157,47.2,1662,0.0,1.0
2025-09-24,46.8568,47.09,46.77,46.81,5381,46.8568,47.09,46.77,46.81,5381,0.0,1.0
2025-09-25,46.9563,47.094,46.73,47.01,7395,46.9563,47.094,46.73,47.01,7395,0.0,1.0
2025-09-26,46.984,47.05,46.72,47.03,9814,46.984,47.05,46.72,47.03,9814,0.0,1.0
2025-09-29,47.3053,47.355,47.28,47.34,1851,47.3053,47.355,47.28,47.34,1851,0.0,1.0
2025-09-30,47.6502,47.6502,47.35,47.54,3359,47.6502,47.6502,47.35,47.54,3359,0.0,1.0
2025-10-01,48.2733,48.35,47.58,47.58,12692,48.2733,48.35,47.58,47.58,12692,0.0,1.0
2025-10-02,48.518,48.61,48.41,48.61,4098,48.518,48.61,48.41,48.61,4098,0.0,1.0
2025-10-03,48.3147,48.415,47.99,48.36,1865,48.3147,48.415,47.99,48.36,1865,0.0,1.0
2025-10-06,48.428,48.4993,48.28,48.28,3025,48.428,48.4993,48.28,48.28,3025,0.0,1.0
2025-10-07,47.7762,48.34,47.76,48.34,3892,47.7762,48.34,47.76,48.34,3892,0.0,1.0
2025-10-08,47.9897,47.99,47.86,47.86,4742,47.9897,47.99,47.86,47.86,4742,0.0,1.0
2025-10-09,47.9107,48.02,47.65,48.02,1854,47.9107,48.02,47.65,48.02,1854,0.0,1.0
2025-10-10,46.2296,47.7316,46.2296,47.66,3248,46.2296,47.7316,46.2296,47.66,3248,0.0,1.0
2025-10-13,47.1726,47.19,46.83,46.83,5493,47.1726,47.19,46.83,46.83,5493,0.0,1.0
2025-10-14,47.2322,47.415,46.6301,46.85,2259,47.2322,47.415,46.6301,46.85,2259,0.0,1.0
2025-10-15,47.8315,47.86,47.471,47.68,3664,47.8315,47.86,47.471,47.68,3664,0.0,1.0
2025-10-16,47.7687,48.14,47.615,47.87,2806,47.7687,48.14,47.615,47.87,2806,0.0,1.0
2025-10-17,47.605,47.66,47.3575,47.37,5474,47.605,47.66,47.3575,47.37,5474,0.0,1.0
2025-10-20,47.6184,47.6984,47.46,47.46,3673,47.6184,47.6984,47.46,47.46,3673,0.0,1.0
2025-10-21,47.4083,47.61,47.338,47.49,3718,47.4083,47.61,47.338,47.49,3718,0.0,1.0
2025-10-22,47.2404,47.471,46.83,47.33,5156,47.2404,47.471,46.83,47.33,5156,0.0,1.0
2025-10-23,47.7243,47.7243,47.12,47.12,4045,47.7243,47.7243,47.12,47.12,4045,0.0,1.0
2025-10-24,48.1992,48.305,47.96,47.99,5344,48.1992,48.305,47.96,47.99,5344,0.0,1.0
2025-10-27,48.624,48.624,48.33,48.33,10172,48.624,48.624,48.33,48.33,10172,0.0,1.0
2025-10-28,48.8121,48.855,48.62,48.62,1992,48.8121,48.855,48.62,48.62,1992,0.0,1.0
2025-10-29,48.66,49.1347,48.6519,48.9,2339,48.66,49.1347,48.6519,48.9,2339,0.0,1.0
2025-10-30,47.99,48.26,47.99,48.2,1708,47.99,48.26,47.99,48.2,1708,0.0,1.0
2025-10-31,48.2846,48.2846,47.74,47.74,1006,48.2846,48.2846,47.74,47.74,1006,0.0,1.0
2025-11-03,48.195,48.44,48.18,48.4,2031,48.195,48.44,48.18,48.4,2031,0.0,1.0
2025-11-04,47.2392,47.73,47.23,47.73,3669,47.2392,47.73,47.23,47.73,3669,0.0,1.0
2025-11-05,48.5523,48.7499,47.7,47.7,6351,48.5523,48.7499,47.7,47.7,6351,0.0,1.0
2025-11-06,48.2201,48.7,48.2201,48.7,1257,48.2201,48.7,48.2201,48.7,1257,0.0,1.0
2025-11-07,48.1422,48.1422,47.475,47.97,61802,48.1422,48.1422,47.475,47.97,61802,0.0,1.0
2025-11-10,49.0239,49.11,48.56,48.56,3987,49.0239,49.11,48.56,48.56,3987,0.0,1.0
2025-11-11,49.2,49.2,48.9626,49.09,4331,49.2,49.2,48.9626,49.09,4331,0.0,1.0
2025-11-12,48.8537,49.13,48.74,49.13,5507,48.8537,49.13,48.74,49.13,5507,0.0,1.0
2025-11-13,47.7598,48.1635,47.71,48.1635,2446,47.7598,48.1635,47.71,48.1635,2446,0.0,1.0
2025-11-14,47.58,47.72,47.11,47.21,14727,47.58,47.72,47.11,47.21,14727,0.0,1.0
2025-11-17,46.8051,47.2778,46.8051,47.2778,2941,46.8051,47.2778,46.8051,47.2778,2941,0.0,1.0
2025-11-18,46.348,46.53,46.0515,46.2,10209,46.348,46.53,46.0515,46.2,10209,0.0,1.0
2025-11-19,46.23,46.5,45.98,46.36,21284,46.23,46.5,45.98,46.36,21284,0.0,1.0
2025-11-20,45.23,46.89,45.2025,46.42,17309,45.23,46.89,45.2025,46.42,17309,0.0,1.0
2025-11-21,45.66,45.9,45.015,45.13,20697,45.66,45.9,45.015,45.13,20697,0.0,1.0
2025-11-24,46.0965,46.0965,45.69,45.69,5702,46.0965,46.0965,45.69,45.69,5702,0.0,1.0
2025-11-25,46.5832,46.5832,45.9446,45.9446,1564,46.5832,46.5832,45.9446,45.9446,1564,0.0,1.0
2025-11-26,47.0425,47.15,46.64,46.64,1510,47.0425,47.15,46.64,46.64,1510,0.0,1.0