date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-06-21,30.25,30.25,30.13,30.13,1900,22.4064732383679,22.4064732383679,22.3175880552735,22.3175880552735,2565.10693979195,0.0,1.0
2007-06-22,29.96,30.0,29.96,30.0,500,22.1916673792232,22.221295773588,22.1916673792232,22.221295773588,675.028142050512,0.0,1.0
2007-06-25,29.82,29.9,29.82,29.9,1200,22.0879679989464,22.147224787676,22.0879679989464,22.147224787676,1620.06754092123,0.0,1.0
2007-06-26,29.71,29.71,29.71,29.71,800,22.0064899144433,22.0064899144433,22.0064899144433,22.0064899144433,1080.04502728082,0.0,1.0
2007-06-27,29.52,29.52,29.52,29.52,100,21.8657550412106,21.8657550412106,21.8657550412106,21.8657550412106,135.005628410102,0.0,1.0
2007-06-28,29.52,29.52,29.52,29.52,0,21.8657550412106,21.8657550412106,21.8657550412106,21.8657550412106,0,0.0,1.0
2007-06-29,30.01,30.01,30.01,30.01,600,22.2287028721792,22.2287028721792,22.2287028721792,22.2287028721792,810.033770460614,0.0,1.0
2007-07-02,30.2,30.2,30.2,30.2,300,22.3694377454119,22.3694377454119,22.3694377454119,22.3694377454119,405.016885230307,0.0,1.0
2007-07-03,30.2,30.2,30.2,30.2,0,22.3694377454119,22.3694377454119,22.3694377454119,22.3694377454119,0,0.0,1.0
2007-07-05,30.34,30.34,30.23,30.23,500,22.4731371256886,22.4731371256886,22.3916590411855,22.3916590411855,675.028142050514,0.0,1.0
2007-07-06,30.45,30.45,30.45,30.45,300,22.5546152101918,22.5546152101918,22.5546152101918,22.5546152101918,405.016885230308,0.0,1.0
2007-07-09,30.45,30.45,30.45,30.45,0,22.5546152101918,22.5546152101918,22.5546152101918,22.5546152101918,0,0.0,1.0
2007-07-10,30.18,30.2,30.18,30.2,400,22.3546235482295,22.3694377454119,22.3546235482295,22.3694377454119,540.02251364041,0.0,1.0
2007-07-11,30.18,30.18,30.18,30.18,0,22.3546235482295,22.3546235482295,22.3546235482295,22.3546235482295,0,0.0,1.0
2007-07-12,30.46,30.46,30.46,30.46,400,22.562022308783,22.562022308783,22.562022308783,22.562022308783,540.02251364041,0.0,1.0
2007-07-13,30.46,30.46,30.46,30.46,0,22.562022308783,22.562022308783,22.562022308783,22.562022308783,0,0.0,1.0
2007-07-16,30.53,30.53,30.53,30.53,300,22.6138719989213,22.6138719989213,22.6138719989213,22.6138719989213,405.016885230309,0.0,1.0
2007-07-17,30.72,30.72,30.72,30.72,100,22.7546068721541,22.7546068721541,22.7546068721541,22.7546068721541,135.005628410102,0.0,1.0
2007-07-18,30.72,30.72,30.72,30.72,0,22.7546068721541,22.7546068721541,22.7546068721541,22.7546068721541,0,0.0,1.0
2007-07-19,30.72,30.72,30.72,30.72,0,22.7546068721541,22.7546068721541,22.7546068721541,22.7546068721541,0,0.0,1.0
2007-07-20,30.37,30.37,30.3,30.3,3400,22.4953584214622,22.4953584214622,22.4435087313238,22.4435087313238,4590.19136594349,0.0,1.0
2007-07-23,30.28,30.28,30.28,30.28,300,22.4286945341414,22.4286945341414,22.4286945341414,22.4286945341414,405.016885230309,0.0,1.0
2007-07-24,30.28,30.28,30.28,30.28,0,22.4286945341414,22.4286945341414,22.4286945341414,22.4286945341414,0,0.0,1.0
2007-07-25,30.28,30.28,30.28,30.28,0,22.4286945341414,22.4286945341414,22.4286945341414,22.4286945341414,0,0.0,1.0
2007-07-26,28.99,28.99,28.99,28.99,900,21.4731788158772,21.4731788158772,21.4731788158772,21.4731788158772,1215.05065569092,0.0,1.0
2007-07-27,28.59,28.59,28.59,28.59,800,21.1768948722293,21.1768948722293,21.1768948722293,21.1768948722293,1080.04502728082,0.0,1.0
2007-07-30,28.59,28.59,28.59,28.59,0,21.1768948722293,21.1768948722293,21.1768948722293,21.1768948722293,0,0.0,1.0
2007-07-31,28.59,28.59,28.59,28.59,0,21.1768948722293,21.1768948722293,21.1768948722293,21.1768948722293,0,0.0,1.0
2007-08-01,28.0,28.15,27.62,28.13,3700,20.7398760553488,20.8509825342167,20.4584063088833,20.8361683370343,4995.20825117379,0.0,1.0
2007-08-02,28.19,28.19,28.19,28.19,100,20.8806109285815,20.8806109285815,20.8806109285815,20.8806109285815,135.005628410103,0.0,1.0
2007-08-03,27.4,27.4,27.4,27.4,1600,20.295450139877,20.295450139877,20.295450139877,20.295450139877,2160.09005456164,0.0,1.0
2007-08-06,26.92,27.13,26.92,27.13,500,19.9399094074996,20.0954584779147,19.9399094074996,20.0954584779147,675.028142050513,0.0,1.0
2007-08-07,27.87,27.87,27.8,27.8,1000,20.6435837736632,20.6435837736632,20.5917340835248,20.5917340835248,1350.05628410103,0.0,1.0
2007-08-08,27.6,28.21,27.6,28.21,2100,20.4435921117009,20.8954251257639,20.4435921117009,20.8954251257639,2835.11819661216,0.0,1.0
2007-08-09,27.47,27.72,27.46,27.51,7200,20.3472998300154,20.5324772947953,20.3398927314242,20.3769282243802,9720.40524552738,0.0,1.0
2007-08-10,27.71,27.71,26.89,26.89,2300,20.5250701962041,20.5250701962041,19.917688111726,19.917688111726,3105.12945343236,0.0,1.0
2007-08-13,27.71,27.71,27.71,27.71,0,20.5250701962041,20.5250701962041,20.5250701962041,20.5250701962041,0,0.0,1.0
2007-08-14,27.62,27.62,27.62,27.62,200,20.4584063088833,20.4584063088833,20.4584063088833,20.4584063088833,270.011256820205,0.0,1.0
2007-08-15,26.59,27.1,26.59,27.1,2100,19.6954751539901,20.0732371821411,19.6954751539901,20.0732371821411,2835.11819661216,0.0,1.0
2007-08-16,26.82,26.86,26.11,26.33,6000,19.8658384215876,19.8954668159524,19.3399344216127,19.502890590619,8100.33770460617,0.0,1.0
2007-08-17,27.27,27.75,27.27,27.75,300,20.1991578581915,20.5546985905689,20.1991578581915,20.5546985905689,405.016885230307,0.0,1.0
2007-08-20,27.46,27.46,27.46,27.46,200,20.3398927314242,20.3398927314242,20.3398927314242,20.3398927314242,270.011256820205,0.0,1.0
2007-08-21,27.53,27.6,27.47,27.5,26900,20.3917424215626,20.4435921117009,20.3472998300154,20.369521125789,36316.5140423175,0.0,1.0
2007-08-22,27.71,27.8,27.71,27.8,10400,20.5250701962041,20.5917340835248,20.5250701962041,20.5917340835248,14040.5853546507,0.0,1.0
2007-08-23,27.78,27.81,27.76,27.76,8500,20.5769198863425,20.599141182116,20.5621056891601,20.5621056891601,11475.4784148587,0.0,1.0
2007-08-24,28.1,28.1,27.79,27.79,1400,20.8139470412607,20.8139470412607,20.5843269849336,20.5843269849336,1890.07879774144,0.0,1.0
2007-08-27,27.81,27.88,27.81,27.87,2800,20.599141182116,20.6509908722544,20.599141182116,20.6435837736632,3780.15759548288,0.0,1.0
2007-08-28,27.42,27.65,27.41,27.65,5600,20.3102643370594,20.4806276046569,20.3028572384682,20.4806276046569,7560.31519096575,0.0,1.0
2007-08-29,27.68,27.68,27.68,27.68,200,20.5028489004305,20.5028489004305,20.5028489004305,20.5028489004305,270.011256820205,0.0,1.0
2007-08-30,27.68,27.68,27.68,27.68,0,20.5028489004305,20.5028489004305,20.5028489004305,20.5028489004305,0,0.0,1.0
2007-08-31,27.77,27.86,27.73,27.85,2400,20.5695127877513,20.636176675072,20.5398843933865,20.6287695764808,3240.13508184246,0.0,1.0
2007-09-04,28.2,28.2,27.74,27.74,8900,20.8880180271727,20.8880180271727,20.5472914919777,20.5472914919777,12015.5009284991,0.0,1.0
2007-09-05,27.7,27.85,27.7,27.85,2400,20.5176630976129,20.6287695764808,20.5176630976129,20.6287695764808,3240.13508184246,0.0,1.0
2007-09-06,27.61,27.61,27.61,27.61,200,20.4509992102921,20.4509992102921,20.4509992102921,20.4509992102921,270.011256820206,0.0,1.0
2007-09-07,27.23,27.23,27.23,27.23,100,20.1695294638267,20.1695294638267,20.1695294638267,20.1695294638267,135.005628410102,0.0,1.0
2007-09-10,27.23,27.23,27.23,27.23,0,20.1695294638267,20.1695294638267,20.1695294638267,20.1695294638267,0,0.0,1.0
2007-09-11,27.23,27.23,27.23,27.23,0,20.1695294638267,20.1695294638267,20.1695294638267,20.1695294638267,0,0.0,1.0
2007-09-12,27.23,27.23,27.23,27.23,0,20.1695294638267,20.1695294638267,20.1695294638267,20.1695294638267,0,0.0,1.0
2007-09-13,27.44,27.44,27.44,27.44,400,20.3250785342418,20.3250785342418,20.3250785342418,20.3250785342418,540.02251364041,0.0,1.0
2007-09-14,27.08,27.2,27.08,27.08,1800,20.0584229849587,20.1473081680531,20.0584229849587,20.0584229849587,2430.10131138185,0.0,1.0
2007-09-17,27.2,27.2,27.2,27.2,0,20.1473081680531,20.1473081680531,20.1473081680531,20.1473081680531,0,0.0,1.0
2007-09-18,27.44,27.44,27.28,27.28,2700,20.3250785342418,20.3250785342418,20.2065649567827,20.2065649567827,3645.15196707277,0.0,1.0
2007-09-19,27.44,27.44,27.44,27.44,0,20.3250785342418,20.3250785342418,20.3250785342418,20.3250785342418,0,0.0,1.0
2007-09-20,27.44,27.44,27.44,27.44,0,20.3250785342418,20.3250785342418,20.3250785342418,20.3250785342418,0,0.0,1.0
2007-09-21,28.34,28.34,28.24,28.29,2300,20.9917174074494,20.9917174074494,20.9176464215375,20.9546819144934,3105.12945343236,0.0,1.0
2007-09-24,28.1201,28.17,28.1201,28.17,300,20.828835309429,20.8657967313991,20.828835309429,20.8657967313991,405.016885230308,0.0,1.0
2007-09-25,27.64,27.64,27.64,27.64,900,20.4732205060657,20.4732205060657,20.4732205060657,20.4732205060657,1215.05065569092,0.0,1.0
2007-09-26,28.01,28.01,28.01,28.01,400,20.74728315394,20.74728315394,20.74728315394,20.74728315394,540.022513640409,0.0,1.0
2007-09-27,28.01,28.01,28.01,28.01,0,20.74728315394,20.74728315394,20.74728315394,20.74728315394,0,0.0,1.0
2007-09-28,28.01,28.01,28.01,28.01,0,20.74728315394,20.74728315394,20.74728315394,20.74728315394,0,0.0,1.0
2007-10-01,28.01,28.01,28.01,28.01,0,20.74728315394,20.74728315394,20.74728315394,20.74728315394,0,0.0,1.0
2007-10-02,28.54,28.57,28.48,28.48,6300,21.1398593792733,21.1620806750469,21.0954167877262,21.0954167877262,8505.35458983648,0.0,1.0
2007-10-03,28.54,28.54,28.54,28.54,0,21.1398593792733,21.1398593792733,21.1398593792733,21.1398593792733,0,0.0,1.0
2007-10-04,28.51,28.51,28.51,28.51,500,21.1176380834998,21.1176380834998,21.1176380834998,21.1176380834998,675.028142050512,0.0,1.0
2007-10-05,28.51,28.51,28.51,28.51,0,21.1176380834998,21.1176380834998,21.1176380834998,21.1176380834998,0,0.0,1.0
2007-10-08,28.67,28.67,28.67,28.67,100,21.2361516609589,21.2361516609589,21.2361516609589,21.2361516609589,135.005628410103,0.0,1.0
2007-10-09,28.67,28.67,28.67,28.67,0,21.2361516609589,21.2361516609589,21.2361516609589,21.2361516609589,0,0.0,1.0
2007-10-10,28.74,28.74,28.74,28.74,200,21.2880013510973,21.2880013510973,21.2880013510973,21.2880013510973,270.011256820205,0.0,1.0
2007-10-11,28.62,28.92,28.62,28.92,400,21.1991161680029,21.4213291257388,21.1991161680029,21.4213291257388,540.022513640411,0.0,1.0
2007-10-12,28.62,28.62,28.62,28.62,0,21.1991161680029,21.1991161680029,21.1991161680029,21.1991161680029,0,0.0,1.0
2007-10-15,28.62,28.62,28.62,28.62,0,21.1991161680029,21.1991161680029,21.1991161680029,21.1991161680029,0,0.0,1.0
2007-10-16,28.06,28.06,28.06,28.06,100,20.7843186468959,20.7843186468959,20.7843186468959,20.7843186468959,135.005628410103,0.0,1.0
2007-10-17,27.95,27.95,27.84,27.84,1200,20.7028405623928,20.7028405623928,20.6213624778896,20.6213624778896,1620.06754092123,0.0,1.0
2007-10-18,27.8099,27.9,27.79,27.9,2000,20.5990671111301,20.6658050694368,20.5843269849336,20.6658050694368,2700.11256820206,0.0,1.0
2007-10-19,27.24,27.7,27.24,27.7,1400,20.1769365624179,20.5176630976129,20.1769365624179,20.5176630976129,1890.07879774143,0.0,1.0
2007-10-22,27.26,27.26,27.26,27.26,2500,20.1917507596003,20.1917507596003,20.1917507596003,20.1917507596003,3375.14071025256,0.0,1.0
2007-10-23,27.37,27.37,27.32,27.34,2300,20.2732288441034,20.2732288441034,20.2361933511474,20.2510075483298,3105.12945343236,0.0,1.0
2007-10-24,27.18,27.18,27.16,27.16,400,20.1324939708707,20.1324939708707,20.1176797736883,20.1176797736883,540.02251364041,0.0,1.0
2007-10-25,27.18,27.18,27.18,27.18,0,20.1324939708707,20.1324939708707,20.1324939708707,20.1324939708707,0,0.0,1.0
2007-10-26,27.18,27.18,27.18,27.18,0,20.1324939708707,20.1324939708707,20.1324939708707,20.1324939708707,0,0.0,1.0
2007-10-29,27.66,27.66,27.63,27.63,3600,20.4880347032481,20.4880347032481,20.4658134074745,20.4658134074745,4860.20262276369,0.0,1.0
2007-10-30,27.68,27.7,27.58,27.58,800,20.5028489004305,20.5176630976129,20.4287779145185,20.4287779145185,1080.04502728082,0.0,1.0
2007-10-31,27.78,27.78,27.58,27.58,2800,20.5769198863425,20.5769198863425,20.4287779145185,20.4287779145185,3780.15759548286,0.0,1.0
2007-11-01,27.16,27.35,27.15,27.31,9100,20.1176797736883,20.258414646921,20.1102726750971,20.2287862525562,12285.5121853193,0.0,1.0
2007-11-02,26.97,26.97,26.65,26.65,4800,19.9769449004556,19.9769449004556,19.7399177455373,19.7399177455373,6480.27016368492,0.0,1.0
2007-11-05,26.66,26.78,26.49,26.67,74300,19.7473248441285,19.8362100272229,19.6214041680782,19.7547319427197,100309.181908706,0.0,1.0
2007-11-06,26.92,26.92,26.54,26.71,77900,19.9399094074996,19.9399094074996,19.6584396610341,19.7843603370845,105169.38453147,0.0,1.0
2007-11-07,26.23,26.64,26.23,26.64,14200,19.4288196047071,19.7325106469461,19.4288196047071,19.7325106469461,19170.7992342345,0.0,1.0
2007-11-08,26.46,26.46,26.36,26.36,900,19.5991828723046,19.5991828723046,19.5251118863926,19.5251118863926,1215.05065569092,0.0,1.0
2007-11-09,26.39,26.39,26.39,26.39,500,19.5473331821662,19.5473331821662,19.5473331821662,19.5473331821662,675.028142050513,0.0,1.0
2007-11-12,26.09,26.53,25.56,25.56,1600,19.3251202244303,19.651032562443,18.9325439990969,18.9325439990969,2160.09005456165,0.0,1.0
2007-11-13,26.81,26.81,26.3901,26.42,6900,19.8584313229964,19.8584313229964,19.5474072531521,19.5695544779398,9315.3883602971,0.0,1.0
2007-11-14,26.74,26.98,26.74,26.98,2500,19.8065816328581,19.9843519990468,19.8065816328581,19.9843519990468,3375.14071025256,0.0,1.0
2007-11-15,26.22,26.41,26.2,26.41,700,19.4214125061159,19.5621473793486,19.4065983089335,19.5621473793486,945.039398870717,0.0,1.0
2007-11-16,26.0,26.19,26.0,26.19,3200,19.2584563371096,19.3991912103423,19.2584563371096,19.3991912103423,4320.18010912328,0.0,1.0
2007-11-19,26.0,26.0,26.0,26.0,0,19.2584563371096,19.2584563371096,19.2584563371096,19.2584563371096,0,0.0,1.0
2007-11-20,26.0,26.0,26.0,26.0,0,19.2584563371096,19.2584563371096,19.2584563371096,19.2584563371096,0,0.0,1.0
2007-11-21,25.3,25.31,25.27,25.3,3000,18.7399594357258,18.747366534317,18.7177381399523,18.7399594357258,4050.16885230309,0.0,1.0
2007-11-23,25.3,25.3,25.3,25.3,0,18.7399594357258,18.7399594357258,18.7399594357258,18.7399594357258,0,0.0,1.0
2007-11-26,25.08,25.56,25.03,25.56,8000,18.5770032667195,18.9325439990969,18.5399677737636,18.9325439990969,10800.4502728082,0.0,1.0
2007-11-27,25.28,25.39,25.15,25.35,1700,18.7251452385435,18.8066233230466,18.6288529568579,18.7769949286818,2295.09568297174,0.0,1.0
2007-11-28,25.95,26.05,25.89,25.89,4400,19.2214208441536,19.2954918300655,19.1769782526064,19.1769782526064,5940.24765004451,0.0,1.0
2007-11-29,25.85,25.9,25.85,25.9,400,19.1473498582416,19.1843853511976,19.1473498582416,19.1843853511976,540.022513640411,0.0,1.0
2007-11-30,26.14,26.63,26.12,26.63,25100,19.3621557173863,19.7251035483549,19.3473415202039,19.7251035483549,33886.4127309358,0.0,1.0
2007-12-03,26.02,26.24,25.81,25.81,5800,19.273270534292,19.4362267032983,19.1177214638768,19.1177214638768,7830.32644778593,0.0,1.0
2007-12-04,25.85,25.94,25.78,25.845,5100,19.1473498582416,19.2140137455624,19.0955001681033,19.143646308946,6885.28704891524,0.0,1.0
2007-12-05,26.24,26.24,26.09,26.14,900,19.4362267032983,19.4362267032983,19.3251202244303,19.3621557173863,1215.05065569092,0.0,1.0
2007-12-06,26.76,26.76,26.34,26.49,1500,19.8213958300405,19.8213958300405,19.5102976892102,19.6214041680782,2025.08442615154,0.0,1.0
2007-12-07,26.83,26.91,26.8,26.88,2700,19.8732455201788,19.9325023089084,19.8510242244052,19.9102810131348,3645.15196707278,0.0,1.0
2007-12-10,27.15,27.15,26.85,26.85,700,20.1102726750971,20.1102726750971,19.8880597173612,19.8880597173612,945.039398870719,0.0,1.0
2007-12-11,26.29,27.08,26.29,26.96,7800,19.4732621962543,20.0584229849587,19.4732621962543,19.9695378018644,10530.439015988,0.0,1.0
2007-12-12,26.29,26.29,26.29,26.29,0,19.4732621962543,19.4732621962543,19.4732621962543,19.4732621962543,0,0.0,1.0
2007-12-13,26.29,26.29,26.29,26.29,0,19.4732621962543,19.4732621962543,19.4732621962543,19.4732621962543,0,0.0,1.0
2007-12-14,26.29,26.29,26.29,26.29,0,19.4732621962543,19.4732621962543,19.4732621962543,19.4732621962543,0,0.0,1.0
2007-12-17,26.29,26.29,26.29,26.29,0,19.4732621962543,19.4732621962543,19.4732621962543,19.4732621962543,0,0.0,1.0
2007-12-18,25.62,25.66,25.61,25.66,4700,18.9769865906441,19.0066149850089,18.9695794920529,19.0066149850089,6345.26453527483,0.0,1.0
2007-12-19,25.62,25.62,25.62,25.62,0,18.9769865906441,18.9769865906441,18.9769865906441,18.9769865906441,0,0.0,1.0
2007-12-20,25.75,25.75,25.75,25.75,600,19.0732788723297,19.0732788723297,19.0732788723297,19.0732788723297,810.033770460614,0.0,1.0
2007-12-21,26.1344,26.1344,25.97,25.97,400,19.461707122452,19.461707122452,19.3392820944838,19.3392820944838,537.145068221688,0.14,1.0
2007-12-24,26.33,26.43,26.33,26.33,2800,19.6073660973338,19.6818338759033,19.6073660973338,19.6073660973338,3760.01547755182,0.0,1.0
2007-12-26,26.36,26.41,26.36,26.41,1800,19.6297064309046,19.6669403201894,19.6297064309046,19.6669403201894,2417.15280699761,0.0,1.0
2007-12-27,26.02,26.29,26.02,26.02,2300,19.3765159837685,19.577578985906,19.3765159837685,19.3765159837685,3088.58414227472,0.0,1.0
2007-12-28,25.98,25.98,25.98,25.98,100,19.3467288723408,19.3467288723408,19.3467288723408,19.3467288723408,134.286267055422,0.0,1.0
2007-12-31,25.98,25.98,25.98,25.98,0,19.3467288723408,19.3467288723408,19.3467288723408,19.3467288723408,0,0.0,1.0
2008-01-02,25.4,25.54,25.4,25.54,300,18.914815756638,19.0190706466352,18.914815756638,19.0190706466352,402.858801166267,0.0,1.0
2008-01-03,25.4,25.4,25.4,25.4,0,18.914815756638,18.914815756638,18.914815756638,18.914815756638,0,0.0,1.0
2008-01-04,25.4,25.4,25.4,25.4,5000,18.914815756638,18.914815756638,18.914815756638,18.914815756638,6714.31335277112,0.0,1.0
2008-01-07,24.22,24.22,24.22,24.22,900,18.0360959695186,18.0360959695186,18.0360959695186,18.0360959695186,1208.5764034988,0.0,1.0
2008-01-08,24.22,24.22,24.22,24.22,0,18.0360959695186,18.0360959695186,18.0360959695186,18.0360959695186,0,0.0,1.0
2008-01-09,23.48,23.7,23.43,23.52,2400,17.4850344081047,17.6488635209575,17.44780051882,17.5148215195325,3222.87040933014,0.0,1.0
2008-01-10,23.9999,24.01,23.9,23.91,9300,17.8721923888873,17.8797136345228,17.7977990780964,17.8052458559533,12488.6228361542,0.0,1.0
2008-01-11,24.02,24.02,23.94,23.94,500,17.8871604123797,17.8871604123797,17.8275861895242,17.8275861895242,671.431335277112,0.0,1.0
2008-01-14,24.02,24.02,24.02,24.02,0,17.8871604123797,17.8871604123797,17.8871604123797,17.8871604123797,0,0.0,1.0
2008-01-15,23.48,23.64,23.48,23.5701,1200,17.4850344081047,17.6041828538158,17.4850344081047,17.5521298765958,1611.43520466507,0.0,1.0
2008-01-16,23.9899,23.9899,23.46,23.46,1200,17.8647456110303,17.8647456110303,17.4701408523909,17.4701408523909,1611.43520466507,0.0,1.0
2008-01-17,23.27,23.79,23.24,23.78,2700,17.3286520731089,17.71588452167,17.3063117395381,17.7084377438131,3625.7292104964,0.0,1.0
2008-01-18,22.81,22.82,22.79,22.7901,2400,16.9861002916895,16.9935470695464,16.9712067359756,16.9712812037542,3222.87040933013,0.0,1.0
2008-01-22,23.01,23.06,22.53,22.53,6900,17.1350358488284,17.1722697381131,16.7775905116951,16.7775905116951,9265.75242682412,0.0,1.0
2008-01-23,22.5,22.5,22.5,22.5,100,16.7552501781242,16.7552501781242,16.7552501781242,16.7552501781242,134.286267055422,0.0,1.0
2008-01-24,22.5,22.5,22.5,22.5,0,16.7552501781242,16.7552501781242,16.7552501781242,16.7552501781242,0,0.0,1.0
2008-01-25,23.9601,24.6,23.9601,24.5,4200,17.8425542130166,18.3190735280825,17.8425542130166,18.244605749513,5640.02321632774,0.0,1.0
2008-01-28,24.3201,24.3201,24.17,24.19,1500,18.1106382158666,18.1106382158666,17.9988620802339,18.0137556359478,2014.29400583134,0.0,1.0
2008-01-29,24.64,24.8,24.64,24.8,1000,18.3488606395103,18.4680090852214,18.3488606395103,18.4680090852214,1342.86267055422,0.0,1.0
2008-01-30,26.27,26.27,24.9,26.27,5000,19.5626854301921,19.5626854301921,18.5424768637908,19.5626854301921,6714.31335277113,0.0,1.0
2008-01-31,25.66,25.8,24.9,24.9,3500,19.1084319809186,19.2126868709158,18.5424768637908,18.5424768637908,4700.01934693977,0.0,1.0
2008-02-01,25.89,25.89,25.89,25.89,400,19.2797078716283,19.2797078716283,19.2797078716283,19.2797078716283,537.145068221688,0.0,1.0
2008-02-04,25.88,26.25,25.88,25.88,12000,19.2722610937713,19.5477918744783,19.2722610937713,19.2722610937713,16114.3520466507,0.0,1.0
2008-02-05,25.88,25.88,25.88,25.88,0,19.2722610937713,19.2722610937713,19.2722610937713,19.2722610937713,0,0.0,1.0
2008-02-06,24.87,25.2,24.87,25.16,3000,18.52013653022,18.7658801994991,18.52013653022,18.7360930880713,4028.58801166266,0.0,1.0
2008-02-07,25.13,25.13,24.75,25.13,6700,18.7137527545005,18.7137527545005,18.4307751959366,18.7137527545005,8997.1798927133,0.0,1.0
2008-02-08,24.91,25.27,24.8999,24.91,8800,18.5499236416477,18.8180076444977,18.5424023960122,18.5499236416477,11817.1915008772,0.0,1.0
2008-02-11,25.01,25.0801,24.94,25.01,400,18.6243914202172,18.6765933329944,18.5722639752186,18.6243914202172,537.145068221689,0.0,1.0
2008-02-12,25.23,25.23,25.23,25.23,5000,18.78822053307,18.78822053307,18.78822053307,18.78822053307,6714.3133527711,0.0,1.0
2008-02-13,25.38,25.38,25.38,25.38,1800,18.8999222009241,18.8999222009241,18.8999222009241,18.8999222009241,2417.1528069976,0.0,1.0
2008-02-14,25.13,25.5,25.13,25.15,1200,18.7137527545005,18.9892835352074,18.7137527545005,18.7286463102144,1611.43520466507,0.0,1.0
2008-02-15,24.88,24.88,24.88,24.88,4500,18.5275833080769,18.5275833080769,18.5275833080769,18.5275833080769,6042.88201749401,0.0,1.0
2008-02-19,25.31,25.31,25.31,25.31,3600,18.8477947559255,18.8477947559255,18.8477947559255,18.8477947559255,4834.3056139952,0.0,1.0
2008-02-20,25.26,25.26,24.73,25.03,5600,18.8105608666408,18.8105608666408,18.4158816402228,18.6392849759311,7520.03095510364,0.0,1.0
2008-02-21,25.39,25.39,25.39,25.39,900,18.9073689787811,18.9073689787811,18.9073689787811,18.9073689787811,1208.5764034988,0.0,1.0
2008-02-22,24.95,24.95,24.56,24.56,4900,18.5797107530755,18.5797107530755,18.2892864166547,18.2892864166547,6580.0270857157,0.0,1.0
2008-02-25,25.17,25.2,24.78,24.78,6300,18.7435398659283,18.7658801994991,18.4531155295075,18.4531155295075,8460.0348244916,0.0,1.0
2008-02-26,25.68,25.69,25.68,25.69,5100,19.1233255366324,19.1307723144894,19.1233255366324,19.1307723144894,6848.59961982655,0.0,1.0
2008-02-27,25.64,25.64,25.54,25.54,2100,19.0935384252047,19.0935384252047,19.0190706466352,19.0190706466352,2820.01160816386,0.0,1.0
2008-02-28,25.04,25.41,25.04,25.41,6900,18.646731753788,18.922262534495,18.646731753788,18.922262534495,9265.75242682415,0.0,1.0
2008-02-29,24.25,24.7,24.25,24.5801,800,18.0584363030894,18.3935413066519,18.0584363030894,18.3042544401472,1074.29013644338,0.0,1.0
2008-03-03,24.1,24.21,24.1,24.1,600,17.9467346352353,18.0286491916617,17.9467346352353,17.9467346352353,805.717602332532,0.0,1.0
2008-03-04,23.95,23.95,23.95,23.95,100,17.8350329673811,17.8350329673811,17.8350329673811,17.8350329673811,134.286267055422,0.0,1.0
2008-03-05,24.15,24.4016,24.15,24.38,1700,17.98396852452,18.1713294554007,17.98396852452,18.1552444152297,2282.86653994218,0.0,1.0
2008-03-06,24.15,24.15,24.15,24.15,0,17.98396852452,17.98396852452,17.98396852452,17.98396852452,0,0.0,1.0
2008-03-07,21.38,23.56,21.38,23.34,7500,15.9212110581465,17.5446086309603,15.9212110581465,17.3807795181075,10071.4700291567,0.0,1.0
2008-03-10,22.96,23.38,22.96,23.31,9300,17.0978019595436,17.4105666295353,17.0978019595436,17.3584391845367,12488.6228361543,0.0,1.0
2008-03-11,23.41,23.41,22.27,22.27,6800,17.4329069631061,17.4329069631061,16.5839742874145,16.5839742874145,9131.46615976873,0.0,1.0
2008-03-12,23.57,23.8704,23.56,23.73,5000,17.5520554088172,17.7757566156398,17.5446086309603,17.6712038545283,6714.31335277113,0.0,1.0
2008-03-13,23.84,23.84,23.43,23.51,2700,17.7531184109547,17.7531184109547,17.44780051882,17.5073747416756,3625.72921049641,0.0,1.0
2008-03-14,23.1168,23.64,23.1168,23.64,200,17.2145674363405,17.6041828538158,17.2145674363405,17.6041828538158,268.572534110845,0.0,1.0
2008-03-17,23.04,23.04,22.33,22.33,3900,17.1573761823992,17.1573761823992,16.6286549545562,16.6286549545562,5237.16441516147,0.0,1.0
2008-03-18,23.04,23.04,23.04,23.04,0,17.1573761823992,17.1573761823992,17.1573761823992,17.1573761823992,0,0.0,1.0
2008-03-19,23.35,23.88,23.35,23.88,300,17.3882262959645,17.7829055223825,17.3882262959645,17.7829055223825,402.858801166266,0.0,1.0
2008-03-20,23.9,23.9,23.63,23.74,5100,17.7977990780964,17.7977990780964,17.5967360759589,17.6786506323853,6848.59961982653,0.0,1.0
2008-03-24,24.66,24.66,24.42,24.42,800,18.3637541952241,18.3637541952241,18.1850315266575,18.1850315266575,1074.29013644338,0.0,1.0
2008-03-25,24.66,24.66,24.66,24.66,0,18.3637541952241,18.3637541952241,18.3637541952241,18.3637541952241,0,0.0,1.0
2008-03-26,24.66,24.66,24.66,24.66,0,18.3637541952241,18.3637541952241,18.3637541952241,18.3637541952241,0,0.0,1.0
2008-03-27,24.66,24.66,24.66,24.66,0,18.3637541952241,18.3637541952241,18.3637541952241,18.3637541952241,0,0.0,1.0
2008-03-28,23.75,23.99,23.75,23.99,5500,17.6860974102422,17.8648200788089,17.6860974102422,17.8648200788089,7385.74468804824,0.0,1.0
2008-03-31,23.75,23.75,23.75,23.75,0,17.6860974102422,17.6860974102422,17.6860974102422,17.6860974102422,0,0.0,1.0
2008-04-01,23.75,23.75,23.75,23.75,0,17.6860974102422,17.6860974102422,17.6860974102422,17.6860974102422,0,0.0,1.0
2008-04-02,25.01,25.172,24.84,24.87,1900,18.6243914202172,18.7450292214997,18.4977961966491,18.52013653022,2551.43907405302,0.0,1.0
2008-04-03,24.92,24.92,24.83,24.89,8000,18.5573704195047,18.5573704195047,18.4903494187922,18.5350300859339,10742.9013644338,0.0,1.0
2008-04-04,24.9,24.9,24.9,24.9,100,18.5424768637908,18.5424768637908,18.5424768637908,18.5424768637908,134.286267055422,0.0,1.0
2008-04-07,24.9032,25.05,24.9032,25.046,1500,18.544859832705,18.654178531645,18.544859832705,18.6511998205022,2014.29400583134,0.0,1.0
2008-04-08,24.72,24.72,24.72,24.72,100,18.4084348623658,18.4084348623658,18.4084348623658,18.4084348623658,134.286267055422,0.0,1.0
2008-04-09,24.47,24.8,24.47,24.8,1000,18.2222654159422,18.4680090852214,18.2222654159422,18.4680090852214,1342.86267055422,0.0,1.0
2008-04-10,24.47,24.47,24.47,24.47,0,18.2222654159422,18.2222654159422,18.2222654159422,18.2222654159422,0,0.0,1.0
2008-04-11,24.47,24.47,24.47,24.47,0,18.2222654159422,18.2222654159422,18.2222654159422,18.2222654159422,0,0.0,1.0
2008-04-14,24.47,24.47,24.47,24.47,0,18.2222654159422,18.2222654159422,18.2222654159422,18.2222654159422,0,0.0,1.0
2008-04-15,23.9,23.94,23.9,23.94,1200,17.7977990780964,17.8275861895242,17.7977990780964,17.8275861895242,1611.43520466507,0.0,1.0
2008-04-16,24.57,24.57,24.38,24.38,2300,18.2967331945116,18.2967331945116,18.1552444152297,18.1552444152297,3088.58414227472,0.0,1.0
2008-04-17,24.57,24.57,24.57,24.57,0,18.2967331945116,18.2967331945116,18.2967331945116,18.2967331945116,0,0.0,1.0
2008-04-18,24.82,24.95,24.82,24.95,2000,18.4829026409353,18.5797107530755,18.4829026409353,18.5797107530755,2685.72534110844,0.0,1.0
2008-04-21,24.75,24.75,24.75,24.75,500,18.4307751959366,18.4307751959366,18.4307751959366,18.4307751959366,671.431335277113,0.0,1.0
2008-04-22,24.42,24.42,24.42,24.42,900,18.1850315266575,18.1850315266575,18.1850315266575,18.1850315266575,1208.5764034988,0.0,1.0
2008-04-23,24.42,24.42,24.42,24.42,0,18.1850315266575,18.1850315266575,18.1850315266575,18.1850315266575,0,0.0,1.0
2008-04-24,24.29,24.29,24.29,24.29,900,18.0882234145172,18.0882234145172,18.0882234145172,18.0882234145172,1208.5764034988,0.0,1.0
2008-04-25,24.29,24.29,24.29,24.29,0,18.0882234145172,18.0882234145172,18.0882234145172,18.0882234145172,0,0.0,1.0
2008-04-28,25.02,25.04,25.02,25.04,500,18.6318381980741,18.646731753788,18.6318381980741,18.646731753788,671.431335277112,0.0,1.0
2008-04-29,25.02,25.02,25.02,25.02,0,18.6318381980741,18.6318381980741,18.6318381980741,18.6318381980741,0,0.0,1.0
2008-04-30,25.2,25.2,25.02,25.02,4200,18.7658801994991,18.7658801994991,18.6318381980741,18.6318381980741,5640.02321632774,0.0,1.0
2008-05-01,25.2,25.2,25.2,25.2,0,18.7658801994991,18.7658801994991,18.7658801994991,18.7658801994991,0,0.0,1.0
2008-05-02,25.58,25.58,25.58,25.58,200,19.048857758063,19.048857758063,19.048857758063,19.048857758063,268.572534110844,0.0,1.0
2008-05-05,25.33,25.4,25.26,25.4,9200,18.8626883116394,18.914815756638,18.8105608666408,18.914815756638,12354.3365690988,0.0,1.0
2008-05-06,25.33,25.33,25.33,25.33,0,18.8626883116394,18.8626883116394,18.8626883116394,18.8626883116394,0,0.0,1.0
2008-05-07,25.52,25.52,25.52,25.52,600,19.0041770909213,19.0041770909213,19.0041770909213,19.0041770909213,805.717602332535,0.0,1.0
2008-05-08,25.52,25.52,25.52,25.52,0,19.0041770909213,19.0041770909213,19.0041770909213,19.0041770909213,0,0.0,1.0
2008-05-09,24.88,24.88,24.86,24.86,3300,18.5275833080769,18.5275833080769,18.512689752363,18.512689752363,4431.44681282894,0.0,1.0
2008-05-12,24.88,24.88,24.88,24.88,0,18.5275833080769,18.5275833080769,18.5275833080769,18.5275833080769,0,0.0,1.0
2008-05-13,25.62,25.65,25.62,25.65,1700,19.0786448694908,19.1009852030616,19.0786448694908,19.1009852030616,2282.86653994218,0.0,1.0
2008-05-14,26.01,26.01,25.9,25.9,1100,19.3690692059116,19.3690692059116,19.2871546494852,19.2871546494852,1477.14893760964,0.0,1.0
2008-05-15,25.8,25.88,25.77,25.88,2100,19.2126868709158,19.2722610937713,19.1903465373449,19.2722610937713,2820.01160816386,0.0,1.0
2008-05-16,25.8,25.8,25.8,25.8,0,19.2126868709158,19.2126868709158,19.2126868709158,19.2126868709158,0,0.0,1.0
2008-05-19,26.11,26.11,26.11,26.11,100,19.443536984481,19.443536984481,19.443536984481,19.443536984481,134.286267055423,0.0,1.0
2008-05-20,25.9,25.9,25.72,25.83,3700,19.2871546494852,19.2871546494852,19.1531126480602,19.2350272044866,4968.59188105063,0.0,1.0
2008-05-21,25.89,26.04,25.89,25.99,15100,19.2797078716283,19.3914095394824,19.2797078716283,19.3541756501977,20277.2263253687,0.0,1.0
2008-05-22,25.74,25.74,25.73,25.73,1000,19.1680062037741,19.1680062037741,19.1605594259172,19.1605594259172,1342.86267055422,0.0,1.0
2008-05-23,25.27,25.36,25.1419,25.36,3700,18.8180076444977,18.8850286452102,18.7226144201503,18.8850286452102,4968.59188105063,0.0,1.0
2008-05-27,25.27,25.27,25.27,25.27,100,18.8180076444977,18.8180076444977,18.8180076444977,18.8180076444977,134.286267055422,0.0,1.0
2008-05-28,25.49,25.49,25.49,25.49,500,18.9818367573505,18.9818367573505,18.9818367573505,18.9818367573505,671.431335277111,0.0,1.0
2008-05-29,25.49,25.49,25.49,25.49,0,18.9818367573505,18.9818367573505,18.9818367573505,18.9818367573505,0,0.0,1.0
2008-05-30,25.88,25.88,25.88,25.88,700,19.2722610937713,19.2722610937713,19.2722610937713,19.2722610937713,940.003869387957,0.0,1.0
2008-06-02,25.43,25.43,25.42,25.42,400,18.9371560902088,18.9371560902088,18.9297093123519,18.9297093123519,537.14506822169,0.0,1.0
2008-06-03,25.42,25.42,25.42,25.42,200,18.9297093123519,18.9297093123519,18.9297093123519,18.9297093123519,268.572534110844,0.0,1.0
2008-06-04,25.8,25.8,25.8,25.8,300,19.2126868709158,19.2126868709158,19.2126868709158,19.2126868709158,402.858801166266,0.0,1.0
2008-06-05,26.08,26.08,25.93,25.93,1200,19.4211966509102,19.4211966509102,19.309494983056,19.309494983056,1611.43520466507,0.0,1.0
2008-06-06,26.08,26.08,26.08,26.08,0,19.4211966509102,19.4211966509102,19.4211966509102,19.4211966509102,0,0.0,1.0
2008-06-09,25.29,25.31,25.29,25.31,5400,18.8329012002116,18.8477947559255,18.8329012002116,18.8477947559255,7251.45842099281,0.0,1.0
2008-06-10,25.14,25.14,25.03,25.03,1700,18.7211995323575,18.7211995323575,18.6392849759311,18.6392849759311,2282.86653994217,0.0,1.0
2008-06-11,24.708,25.04,24.7,25.04,2500,18.3994987289375,18.646731753788,18.3935413066519,18.646731753788,3357.15667638555,0.0,1.0
2008-06-12,24.81,24.81,24.81,24.81,1100,18.4754558630783,18.4754558630783,18.4754558630783,18.4754558630783,1477.14893760965,0.0,1.0
2008-06-13,24.97,24.97,24.85,24.85,2200,18.5946043087894,18.5946043087894,18.5052429745061,18.5052429745061,2954.29787521929,0.0,1.0
2008-06-16,24.97,24.97,24.97,24.97,0,18.5946043087894,18.5946043087894,18.5946043087894,18.5946043087894,0,0.0,1.0
2008-06-17,24.95,25.01,24.95,25.01,4000,18.5797107530755,18.6243914202172,18.5797107530755,18.6243914202172,5371.4506822169,0.0,1.0
2008-06-18,24.59,24.59,24.59,24.59,2000,18.3116267502255,18.3116267502255,18.3116267502255,18.3116267502255,2685.72534110845,0.0,1.0
2008-06-19,24.62,24.62,24.62,24.62,200,18.3339670837964,18.3339670837964,18.3339670837964,18.3339670837964,268.572534110844,0.0,1.0
2008-06-20,24.22,24.44,24.22,24.22,4300,18.0360959695186,18.1999250823714,18.0360959695186,18.0360959695186,5774.30948338316,0.0,1.0
2008-06-23,24.22,24.22,24.22,24.22,0,18.2198079792494,18.2198079792494,18.2198079792494,18.2198079792494,0,0.2467,1.0
2008-06-24,23.86,23.86,23.86,23.86,1000,17.9489933272044,17.9489933272044,17.9489933272044,17.9489933272044,1329.32246199215,0.0,1.0
2008-06-25,23.86,23.86,23.86,23.86,0,17.9489933272044,17.9489933272044,17.9489933272044,17.9489933272044,0,0.0,1.0
2008-06-26,23.31,23.34,23.31,23.332,400,17.5352487199135,17.5578166075839,17.5352487199135,17.5517985042051,531.728984796857,0.0,1.0
2008-06-27,23.06,23.07,22.83,22.844,1500,17.3471829893267,17.3547056185501,17.1741625171868,17.1846941980997,1993.98369298821,0.0,1.0
2008-06-30,23.03,23.03,22.95,22.95,1600,17.3246151016562,17.3246151016562,17.2644340678685,17.2644340678685,2126.91593918744,0.0,1.0
2008-07-01,22.78,22.78,22.39,22.64,6800,17.1365493710694,17.1365493710694,16.843166831354,17.0312325619408,9039.39274154662,0.0,1.0
2008-07-02,22.31,22.89,20.99,22.89,1500,16.7829857975662,17.2192982925276,15.7899987400679,17.2192982925276,1993.98369298823,0.0,1.0
2008-07-03,22.31,22.31,22.31,22.31,0,16.7829857975662,16.7829857975662,16.7829857975662,16.7829857975662,0,0.0,1.0
2008-07-07,22.31,22.31,22.31,22.31,0,16.7829857975662,16.7829857975662,16.7829857975662,16.7829857975662,0,0.0,1.0
2008-07-08,21.97,22.06,21.97,22.06,4000,16.5272164039682,16.5949200669794,16.5272164039682,16.5949200669794,5317.28984796859,0.0,1.0
2008-07-09,21.97,21.97,21.97,21.97,0,16.5272164039682,16.5272164039682,16.5272164039682,16.5272164039682,0,0.0,1.0
2008-07-10,21.97,21.97,21.97,21.97,0,16.5272164039682,16.5272164039682,16.5272164039682,16.5272164039682,0,0.0,1.0
2008-07-11,21.32,21.5,21.27,21.5,2900,16.0382455044425,16.173652830465,16.0006323583251,16.173652830465,3855.03513977723,0.0,1.0
2008-07-14,21.34,21.34,21.34,21.34,1500,16.0532907628895,16.0532907628895,16.0532907628895,16.0532907628895,1993.98369298821,0.0,1.0
2008-07-15,21.2215,21.38,20.6,20.84,4300,15.9641476065913,16.0833812797833,15.4966162003525,15.6771593017158,5716.08658656624,0.0,1.0
2008-07-16,21.6,21.6,21.13,21.13,5100,16.2488791226997,16.2488791226997,15.8953155491965,15.8953155491965,6779.54455615996,0.0,1.0
2008-07-17,21.6,21.6,21.6,21.6,0,16.2488791226997,16.2488791226997,16.2488791226997,16.2488791226997,0,0.0,1.0
2008-07-18,22.837,22.837,22.59,22.59,900,17.1794283576432,17.1794283576432,16.9936194158235,16.9936194158235,1196.39021579293,0.0,1.0
2008-07-21,22.83,22.97,22.83,22.97,700,17.1741625171868,17.2794793263154,17.1741625171868,17.2794793263154,930.525723394503,0.0,1.0
2008-07-22,22.99,22.99,22.45,22.51,900,17.2945245847623,17.2945245847623,16.8883026066949,16.9334383820357,1196.39021579294,0.0,1.0
2008-07-23,23.6,23.6,23.55,23.55,1200,17.7534049673941,17.7534049673941,17.7157918212768,17.7157918212768,1595.18695439058,0.0,1.0
2008-07-24,23.38,23.8,23.38,23.8,3100,17.5879071244778,17.9038575518636,17.5879071244778,17.9038575518636,4120.89963217565,0.0,1.0
2008-07-25,22.98,23.18,22.93,22.93,6200,17.2870019555389,17.4374545400083,17.2493888094215,17.2493888094215,8241.7992643513,0.0,1.0
2008-07-28,22.98,22.98,22.98,22.98,0,17.2870019555389,17.2870019555389,17.2870019555389,17.2870019555389,0,0.0,1.0
2008-07-29,22.98,22.98,22.98,22.98,0,17.2870019555389,17.2870019555389,17.2870019555389,17.2870019555389,0,0.0,1.0
2008-07-30,23.05,23.67,23.05,23.06,2900,17.3396603601032,17.8060633719585,17.3396603601032,17.3471829893267,3855.03513977722,0.0,1.0
2008-07-31,23.23,23.39,23.23,23.39,500,17.4750676861257,17.5954297537012,17.4750676861257,17.5954297537012,664.661230996073,0.0,1.0
2008-08-01,23.32,23.3355,22.92,23.22,5600,17.5427713491369,17.5544314244333,17.241866180198,17.4675450569022,7444.20578715604,0.0,1.0
2008-08-04,22.83,22.88,22.83,22.88,1800,17.1741625171868,17.2117756633042,17.1741625171868,17.2117756633042,2392.78043158586,0.0,1.0
2008-08-05,23.6,23.6,23.4,23.4,5000,17.7534049673941,17.7534049673941,17.6029523829247,17.6029523829247,6646.61230996075,0.0,1.0
2008-08-06,24.01,24.01,23.59,23.69,13400,18.0618327655565,18.0618327655565,17.7458823381707,17.8211086304054,17812.9209906948,0.0,1.0
2008-08-07,23.49,23.79,23.49,23.72,3200,17.670656045936,17.8963349226401,17.670656045936,17.8436765180758,4253.83187837486,0.0,1.0
2008-08-08,24.37,24.37,24.15,24.15,4900,18.3326474176015,18.3326474176015,18.1671495746851,18.1671495746851,6513.68006376152,0.0,1.0
2008-08-11,24.93,25.28,24.38,24.38,9600,18.7539146541159,19.0172066769375,18.340170046825,18.340170046825,12761.4956351246,0.0,1.0
2008-08-12,24.52,24.89,24.52,24.89,9800,18.4454868559536,18.723824137222,18.4454868559536,18.723824137222,13027.360127523,0.0,1.0
2008-08-13,24.53,24.53,24.45,24.45,2400,18.4530094851771,18.4530094851771,18.3928284513893,18.3928284513893,3190.37390878115,0.0,1.0
2008-08-14,24.6,24.7701,24.49,24.49,1300,18.5056678897414,18.6336278128326,18.4229189682832,18.4229189682832,1728.11920058979,0.0,1.0
2008-08-15,24.78,25.07,24.78,24.97,9100,18.6410752157639,18.8592314632445,18.6410752157639,18.7840051710098,12096.8344041285,0.0,1.0
2008-08-18,24.41,24.84,24.4,24.78,4600,18.3627379344954,18.6862109911047,18.3552153052719,18.6410752157639,6114.88332516387,0.0,1.0
2008-08-19,23.81,24.16,23.81,24.07,11600,17.9113801810871,18.1746722039086,17.9113801810871,18.1069685408973,15420.1405591089,0.0,1.0
2008-08-20,23.86,23.88,23.61,23.86,8800,17.9489933272044,17.9640385856514,17.7609275966176,17.9489933272044,11698.0376655309,0.0,1.0
2008-08-21,23.86,23.86,23.86,23.86,0,17.9489933272044,17.9489933272044,17.9489933272044,17.9489933272044,0,0.0,1.0
2008-08-22,24.21,24.24,24.21,24.23,900,18.2122853500259,18.2348532376964,18.2122853500259,18.2273306084729,1196.39021579294,0.0,1.0
2008-08-25,24.21,24.21,24.21,24.21,0,18.2122853500259,18.2122853500259,18.2122853500259,18.2122853500259,0,0.0,1.0
2008-08-26,23.57,23.76,23.57,23.65,6500,17.7308370797237,17.8737670349697,17.7308370797237,17.7910181135115,8640.59600294897,0.0,1.0
2008-08-27,23.96,23.96,23.79,23.79,2100,18.0242196194391,18.0242196194391,17.8963349226401,17.8963349226401,2791.57717018352,0.0,1.0
2008-08-28,24.43,24.43,24.29,24.29,5200,18.3777831929423,18.3777831929423,18.2724663838137,18.2724663838137,6912.47680235918,0.0,1.0
2008-08-29,24.31,24.34,24.31,24.34,800,18.2875116422607,18.3100795299311,18.2875116422607,18.3100795299311,1063.45796959372,0.0,1.0
2008-09-02,24.31,24.31,24.31,24.31,0,18.2875116422607,18.2875116422607,18.2875116422607,18.2875116422607,0,0.0,1.0
2008-09-03,24.67,24.78,24.4,24.49,8700,18.5583262943057,18.6410752157639,18.3552153052719,18.4229189682832,11565.1054193317,0.0,1.0
2008-09-04,24.67,24.67,24.67,24.67,0,18.5583262943057,18.5583262943057,18.5583262943057,18.5583262943057,0,0.0,1.0
2008-09-05,23.77,23.93,23.69,23.93,800,17.8812896641932,18.0016517317687,17.8211086304054,18.0016517317687,1063.45796959372,0.0,1.0
2008-09-08,24.66,25.43,24.66,25.43,600,18.5508036650822,19.1300461152895,18.5508036650822,19.1300461152895,797.593477195288,0.0,1.0
2008-09-09,24.21,25.05,24.21,24.86,10400,18.2122853500259,18.8441862047976,18.2122853500259,18.7012562495516,13824.9536047184,0.0,1.0
2008-09-10,24.21,24.21,24.21,24.21,0,18.2122853500259,18.2122853500259,18.2122853500259,18.2122853500259,0,0.0,1.0
2008-09-11,24.1,24.36,23.85,23.85,4500,18.1295364285678,18.325124788378,17.941470697981,17.941470697981,5981.95107896465,0.0,1.0
2008-09-12,24.37,24.37,24.32,24.32,3600,18.3326474176015,18.3326474176015,18.2950342714841,18.2950342714841,4785.56086317173,0.0,1.0
2008-09-15,23.61,24.06,23.61,24.06,6800,17.7609275966176,18.0994459116739,17.7609275966176,18.0994459116739,9039.39274154661,0.0,1.0
2008-09-16,23.71,23.71,23.71,23.71,1000,17.8361538888523,17.8361538888523,17.8361538888523,17.8361538888523,1329.32246199215,0.0,1.0
2008-09-17,23.23,23.57,22.95,23.57,18100,17.4750676861257,17.7308370797237,17.2644340678685,17.7308370797237,24060.7365620578,0.0,1.0
2008-09-18,24.17,24.28,22.68,23.13,29900,18.1821948331321,18.2649437545902,17.0613230788347,17.399841393891,39746.7416135651,0.0,1.0
2008-09-19,25.44,27.14,25.19,27.12,1500,19.137568744513,20.4164157125033,18.9495030139262,20.4013704540563,1993.98369298822,0.0,1.0
2008-09-22,25.44,25.44,25.44,25.44,0,19.137568744513,19.137568744513,19.137568744513,19.137568744513,0,0.0,1.0
2008-09-23,23.64,24.17,23.64,24.08,500,17.783495484288,18.1821948331321,17.783495484288,18.1144911701208,664.661230996075,0.0,1.0
2008-09-24,23.38,23.8,23.3,23.8,1200,17.5879071244778,17.9038575518636,17.52772609069,17.9038575518636,1595.18695439057,0.0,1.0
2008-09-25,23.84,23.85,23.84,23.85,600,17.9339480687575,17.941470697981,17.9339480687575,17.941470697981,797.593477195287,0.0,1.0
2008-09-26,23.63,23.63,23.2699,23.2699,3400,17.7759728550646,17.7759728550646,17.5050829767273,17.5050829767273,4519.69637077329,0.0,1.0
2008-09-29,21.99,23.28,21.99,23.12,9700,16.5422616624151,17.512680832243,16.5422616624151,17.3923187646675,12894.4278813239,0.0,1.0
2008-09-30,21.99,21.99,21.99,21.99,0,16.5422616624151,16.5422616624151,16.5422616624151,16.5422616624151,0,0.0,1.0
2008-10-01,22.566,22.6,22.38,22.38,42000,16.9755651056871,17.0011420450469,16.8356442021305,16.8356442021305,55831.5434036703,0.0,1.0
2008-10-02,21.64,23.57,21.64,23.57,2600,16.2789696395936,17.7308370797237,16.2789696395936,17.7308370797237,3456.23840117959,0.0,1.0
2008-10-03,21.26,23.17,21.26,23.17,7700,15.9931097291017,17.4299319107848,15.9931097291017,17.4299319107848,10235.7829573395,0.0,1.0
2008-10-06,20.45,21.08,19.6,21.08,7000,15.3837767620004,15.8577024030792,14.7443532780053,15.8577024030792,9305.25723394505,0.0,1.0
2008-10-07,19.72,21.0,19.7199,21.0,1200,14.834624828687,15.7975213692914,14.8345496023947,15.7975213692914,1595.18695439057,0.0,1.0
2008-10-08,19.3399,21.2,18.73,18.99,29900,14.5486896919028,15.9479739537608,14.0898845355632,14.2854728953735,39746.7416135652,0.0,1.0
2008-10-09,17.23,17.67,17.23,17.67,1100,12.9614901520424,13.2924858378752,12.9614901520424,13.2924858378752,1462.25470819136,0.0,1.0
2008-10-10,17.32,17.32,15.9,16.38,4500,13.0291938150537,13.0291938150537,11.9609804653206,12.3220666680473,5981.95107896465,0.0,1.0
2008-10-13,18.515,18.54,18.0799,18.08,8000,13.9281480072586,13.9469545803173,13.6008384097453,13.6009136360375,10634.5796959372,0.0,1.0
2008-10-14,18.975,19.52,18.7,18.7,1500,14.2741889515383,14.6841722442175,14.0673166478928,14.0673166478928,1993.98369298822,0.0,1.0
2008-10-15,17.3999,17.97,17.3999,17.97,2000,13.0892996225492,13.5181647145794,13.0892996225492,13.5181647145794,2658.6449239843,0.0,1.0
2008-10-16,17.22,17.22,17.22,17.22,100,12.9539675228189,12.9539675228189,12.9539675228189,12.9539675228189,132.932246199215,0.0,1.0
2008-10-17,17.4,17.77,17.12,17.23,30200,13.0893748488414,13.3677121301099,12.8787412305842,12.9614901520424,40145.538352163,0.0,1.0
2008-10-20,17.99,17.99,17.9054,17.9899,1100,13.5332099730263,13.5332099730263,13.4695685297957,13.5331347467341,1462.25470819136,0.0,1.0
2008-10-21,17.9699,18.02,17.95,17.95,1400,13.5180894882871,13.5557778606967,13.5031194561324,13.5031194561324,1861.05144678901,0.0,1.0
2008-10-22,16.585,17.06,16.585,17.06,600,12.4762805671285,12.8336054552434,12.4762805671285,12.8336054552434,797.593477195286,0.0,1.0
2008-10-23,16.01,16.71,15.9599,16.7099,3300,12.0437293867788,12.5703134324219,12.0060410143692,12.5702382061296,4386.7641245741,0.0,1.0
2008-10-24,15.9,15.99,14.69,14.69,23300,11.9609804653206,12.0286841283319,11.0507423292805,11.0507423292805,30973.2133644171,0.0,1.0
2008-10-27,15.4199,15.42,15.4199,15.42,2700,11.5998190363017,11.599894262594,11.5998190363017,11.599894262594,3589.17064737881,0.0,1.0
2008-10-28,15.21,15.21,15.2099,15.2099,800,11.4419190489011,11.4419190489011,11.4418438226088,11.4418438226088,1063.45796959371,0.0,1.0
2008-10-29,16.54,17.12,16.54,16.54,3900,12.4424287356228,12.8787412305842,12.4424287356228,12.4424287356228,5184.35760176939,0.0,1.0
2008-10-30,17.05,17.2,16.91,17.2,2200,12.8260828260199,12.938922264372,12.7207660168913,12.938922264372,2924.50941638273,0.0,1.0
2008-10-31,17.9,17.9,17.7699,17.77,600,13.465506310015,13.465506310015,13.3676369038177,13.3677121301099,797.593477195291,0.0,1.0
2008-11-03,17.69,17.96,17.676,17.82,3900,13.3075310963221,13.5106420853559,13.2969994154093,13.4053252762273,5184.35760176939,0.0,1.0
2008-11-04,17.69,17.69,17.69,17.69,0,13.3075310963221,13.3075310963221,13.3075310963221,13.3075310963221,0,0.0,1.0
2008-11-05,17.69,17.69,17.69,17.69,0,13.3075310963221,13.3075310963221,13.3075310963221,13.3075310963221,0,0.0,1.0
2008-11-06,17.69,17.69,17.69,17.69,0,13.3075310963221,13.3075310963221,13.3075310963221,13.3075310963221,0,0.0,1.0
2008-11-07,16.709,16.72,16.39,16.62,4500,12.5695611694995,12.5778360616453,12.3295892972708,12.5026097694106,5981.95107896467,0.0,1.0
2008-11-10,16.484,16.77,16.318,16.7501,3000,12.4003020119714,12.6154492077627,12.2754263668618,12.600479175608,3987.96738597644,0.0,1.0
2008-11-11,16.48,16.48,16.48,16.48,0,12.397292960282,12.397292960282,12.397292960282,12.397292960282,0,0.0,1.0
2008-11-12,15.12,15.29,15.12,15.29,1300,11.3742153858898,11.5021000826888,11.3742153858898,11.5021000826888,1728.11920058979,0.0,1.0
2008-11-13,15.12,15.12,15.12,15.12,0,11.3742153858898,11.3742153858898,11.3742153858898,11.3742153858898,0,0.0,1.0
2008-11-14,15.79,15.8208,15.38,15.38,1900,11.8782315438624,11.9014012418707,11.5698037457001,11.5698037457001,2525.71267778509,0.0,1.0
2008-11-17,15.2,15.4,14.91,14.91,8500,11.4343964196776,11.584849004147,11.2162401721969,11.2162401721969,11299.2409269332,0.0,1.0
2008-11-18,14.48,14.8199,14.46,14.8199,1700,10.8927671155876,11.1484612828934,10.8777218571407,11.1484612828934,2259.84818538665,0.0,1.0
2008-11-19,14.219,14.8101,14.12,14.8101,3700,10.696426492855,11.1410891062544,10.6219524635426,11.1410891062544,4918.49310937093,0.0,1.0
2008-11-20,12.62,13.2,12.62,13.2,4000,9.49355808002178,9.92987057498317,9.49355808002178,9.92987057498317,5317.28984796859,0.0,1.0
2008-11-21,12.98,12.98,12.98,12.98,6000,9.76437273206678,9.76437273206678,9.76437273206678,9.76437273206678,7975.93477195288,0.0,1.0
2008-11-24,14.13,14.2504,14.01,14.01,2900,10.6294750927661,10.7200475486167,10.5392035420844,10.5392035420844,3855.03513977722,0.0,1.0
2008-11-25,14.52,14.52,14.52,14.52,3500,10.9228576324815,10.9228576324815,10.9228576324815,10.9228576324815,4652.62861697251,0.0,1.0
2008-11-26,15.39,15.43,15.0096,15.0096,1800,11.5773263749236,11.6074168918174,11.2911655592627,11.2911655592627,2392.78043158586,0.0,1.0
2008-11-28,15.5401,15.561,15.54,15.561,3700,11.6902410395679,11.7059633346449,11.6901658132756,11.7059633346449,4918.49310937093,0.0,1.0
2008-12-01,14.1994,14.85,14.1994,14.85,4300,10.681682139577,11.1711043968561,10.681682139577,11.1711043968561,5716.08658656622,0.0,1.0
2008-12-02,14.6,14.62,14.33,14.33,8400,10.9830386662693,10.9980839247162,10.7799276772355,10.7799276772355,11166.308680734,0.0,1.0
2008-12-03,14.96,14.96,14.33,14.37,21300,11.2538533183143,11.2538533183143,10.7799276772355,10.8100181941294,28314.5684404326,0.0,1.0
2008-12-04,14.95,14.95,14.95,14.95,200,11.2463306890908,11.2463306890908,11.2463306890908,11.2463306890908,265.864492398429,0.0,1.0
2008-12-05,14.97,15.09,14.17,14.4,3400,11.2613759475377,11.3516474982194,10.65956560966,10.8325860817998,4519.69637077331,0.0,1.0
2008-12-08,15.8599,16.06,15.63,15.86,56900,11.9308147221345,12.0813425328962,11.7578694762869,11.9308899484267,75638.4480873532,0.0,1.0
2008-12-09,15.68,15.96,15.68,15.8,1800,11.7954826224042,12.0061162406615,11.7954826224042,11.8857541730859,2392.78043158587,0.0,1.0
2008-12-10,15.9499,16.03,15.76,15.76,11800,11.9985183851458,12.0587746452258,11.855663656192,11.855663656192,15686.0050515073,0.0,1.0
2008-12-11,15.39,16.0,15.213,15.88,57800,11.5773263749236,12.0362067575554,11.4441758376681,11.9459352068737,76834.8383031458,0.0,1.0
2008-12-12,15.57,15.57,14.85,14.85,8200,11.7127337009461,11.7127337009461,11.1711043968561,11.1711043968561,10900.4441883356,0.0,1.0
2008-12-15,15.3,15.33,15.3,15.33,600,11.5096227119123,11.5321905995827,11.5096227119123,11.5321905995827,797.593477195289,0.0,1.0
2008-12-16,16.144,16.16,15.91,16.02,4100,12.1445326183734,12.1565688251309,11.9685030945441,12.0512520160023,5450.22209416778,0.0,1.0
2008-12-17,16.37,16.37,16.14,16.34,5400,12.3145440388238,12.3145440388238,12.141523566684,12.2919761511534,7178.34129475761,0.0,1.0
2008-12-18,15.94,16.34,15.94,16.34,6900,11.9910709822145,12.2919761511534,11.9910709822145,12.2919761511534,9172.32498774583,0.0,1.0
2008-12-19,16.0,16.2,15.95,16.2,7900,12.0362067575554,12.1866593420248,11.998593611438,12.1866593420248,10501.6474497379,0.0,1.0
2008-12-22,15.69,15.69,15.69,15.69,300,11.8030052516277,11.8030052516277,11.8030052516277,11.8030052516277,398.796738597645,0.0,1.0
2008-12-23,15.37,15.74,15.259,15.64,41100,11.6871567615862,11.9685001579289,11.6027537426834,11.8924614021606,54051.3841720956,0.166,1.0
2008-12-24,15.34,15.34,15.16,15.23,1700,11.6643451348558,11.6643451348558,11.5274753744728,11.5807025035106,2235.70202171683,0.0,1.0
2008-12-26,15.37,15.41,15.33,15.41,1100,11.6871567615862,11.7175722638936,11.6567412592789,11.7175722638936,1446.63071993443,0.0,1.0
2008-12-29,15.2901,15.48,15.29,15.48,1400,11.6264017957274,11.7707993929314,11.6263257569716,11.7707993929314,1841.16637082563,0.0,1.0
2008-12-30,15.5868,15.6301,15.41,15.51,4200,11.8520087840919,11.8849335653396,11.7175722638936,11.7936110196619,5523.4991124769,0.0,1.0
2008-12-31,16.2558,16.2558,15.92,15.92,16000,12.3607080601818,12.3607080601818,12.1053699183118,12.1053699183118,21041.9013808643,0.0,1.0
2009-01-02,16.26,16.26,16.26,16.26,0,12.363901687924,12.363901687924,12.363901687924,12.363901687924,0,0.0,1.0
2009-01-05,16.9,17.1,16.72,16.72,15200,12.8505497248411,13.0026272363777,12.7136799644582,12.7136799644582,19989.8063118211,0.0,1.0
2009-01-06,17.3746,17.44,17.27,17.27,1800,13.2114296597174,13.2611590059899,13.1318931211838,13.1318931211838,2367.21390534724,0.0,1.0
2009-01-07,16.722,17.16,16.722,17.16,3300,12.7152007395735,13.0482504898386,12.7152007395735,13.0482504898386,4339.89215980329,0.0,1.0
2009-01-08,16.87,16.89,16.58,16.65,3600,12.8277380981106,12.8429458492643,12.6072257063826,12.6604528354204,4734.42781069448,0.0,1.0
2009-01-09,16.358,16.47,16.358,16.47,2100,12.438419668577,12.5235830750374,12.438419668577,12.5235830750374,2761.74955623844,0.0,1.0
2009-01-12,15.87,16.33,15.87,16.33,1800,12.0673505404277,12.4171288169618,12.0673505404277,12.4171288169618,2367.21390534724,0.0,1.0
2009-01-13,15.71,15.89,15.6,15.89,8800,11.9456885311984,12.0825582915814,11.8620458998533,12.0825582915814,11573.0457594754,0.0,1.0
2009-01-14,15.02,15.08,14.99,15.07,11200,11.4210211163972,11.4666443698582,11.3982094896667,11.4590404942814,14729.3309666051,0.0,1.0
2009-01-15,15.03,15.03,14.588,14.588,1400,11.4286249919741,11.4286249919741,11.0925336914782,11.0925336914782,1841.16637082563,0.0,1.0
2009-01-16,15.38,15.52,15.32,15.52,2200,11.6947606371631,11.8012148952387,11.6491373837021,11.8012148952387,2893.26143986885,0.0,1.0
2009-01-20,14.47,14.9,14.4412,14.9,1200,11.0028079596716,11.3297746094753,10.9809087980104,11.3297746094753,1578.14260356483,0.0,1.0
2009-01-21,14.5,14.75,14.5,14.75,1100,11.0256195864021,11.2157164758228,11.0256195864021,11.2157164758228,1446.63071993443,0.0,1.0
2009-01-22,14.3512,14.3512,14.3512,14.3512,300,10.9124739178189,10.9124739178189,10.9124739178189,10.9124739178189,394.535650891207,0.0,1.0
2009-01-23,14.68,14.68,14.68,14.68,5400,11.162489346785,11.162489346785,11.162489346785,11.162489346785,7101.64171604175,0.0,1.0
2009-01-26,14.9,14.9,14.9,14.9,100,11.3297746094753,11.3297746094753,11.3297746094753,11.3297746094753,131.511883630402,0.0,1.0
2009-01-27,15.15,15.15,14.93,14.93,1200,11.519871498896,11.519871498896,11.3525862362058,11.3525862362058,1578.14260356483,0.0,1.0
2009-01-28,15.69,15.7413,15.6,15.62,20700,11.9304807800448,11.9694886617539,11.8620458998533,11.877253651007,27222.9599114932,0.0,1.0
2009-01-29,15.18,15.18,15.18,15.18,2400,11.5426831256265,11.5426831256265,11.5426831256265,11.5426831256265,3156.28520712965,0.0,1.0
2009-01-30,14.62,14.76,14.57,14.69,3000,11.1168660933241,11.2233203513997,11.0788467154399,11.1700932223619,3945.35650891206,0.0,1.0
2009-02-02,14.35,14.35,14.35,14.35,400,10.9115614527497,10.9115614527497,10.9115614527497,10.9115614527497,526.047534521608,0.0,1.0
2009-02-03,14.35,14.35,14.35,14.35,0,10.9115614527497,10.9115614527497,10.9115614527497,10.9115614527497,0,0.0,1.0
2009-02-04,14.7,14.7,14.67,14.7,8600,11.1776970979387,11.1776970979387,11.1548854712082,11.1776970979387,11310.0219922146,0.0,1.0
2009-02-05,14.93,15.02,14.93,14.9308,2400,11.3525862362058,11.4210211163972,11.3525862362058,11.3531945462519,3156.28520712965,0.0,1.0
2009-02-06,15.61,15.61,15.25,15.33,2000,11.8696497754301,11.8696497754301,11.5959102546643,11.6567412592789,2630.23767260806,0.0,1.0
2009-02-09,15.5,15.5,15.47,15.5,1500,11.786007144085,11.786007144085,11.7631955173545,11.786007144085,1972.67825445604,0.0,1.0
2009-02-10,14.71,14.91,14.71,14.91,1300,11.1853009735155,11.3373784850521,11.1853009735155,11.3373784850521,1709.65448719523,0.0,1.0
2009-02-11,14.7901,14.7904,14.7,14.77,2400,11.2462080168859,11.2464361331532,11.1776970979387,11.2309242269765,3156.28520712966,0.0,1.0
2009-02-12,14.79,14.79,14.79,14.79,0,11.2461319781302,11.2461319781302,11.2461319781302,11.2461319781302,0,0.0,1.0
2009-02-13,14.83,14.83,14.83,14.83,200,11.2765474804375,11.2765474804375,11.2765474804375,11.2765474804375,263.023767260804,0.0,1.0
2009-02-17,13.99,14.1,13.9585,13.9585,5600,10.6378219319838,10.721464563329,10.6138697239168,10.6138697239168,7364.66548330256,0.0,1.0
2009-02-18,13.78,13.78,13.69,13.69,5100,10.4781405448704,10.4781405448704,10.409705664679,10.409705664679,6707.10606515054,0.0,1.0
2009-02-19,13.78,13.78,13.78,13.78,0,10.4781405448704,10.4781405448704,10.4781405448704,10.4781405448704,0,0.0,1.0
2009-02-20,13.15,13.1612,13.15,13.16,3900,9.9990963835302,10.0076127241762,9.9990963835302,10.006700259107,5128.96346158569,0.0,1.0
2009-02-23,12.69,13.0308,12.69,13.03,900,9.64931810699606,9.90845818665439,9.64931810699606,9.90784987660825,1183.60695267362,0.0,1.0
2009-02-24,12.7576,12.7576,12.7576,12.7576,1000,9.70072030589543,9.70072030589543,9.70072030589543,9.70072030589543,1315.11883630402,0.0,1.0
2009-02-25,13.23,13.23,13.05,13.05,3000,10.0599273881448,10.0599273881448,9.92305762776191,9.92305762776191,3945.35650891208,0.0,1.0
2009-02-26,12.95,12.95,12.95,12.95,600,9.84701887199362,9.84701887199362,9.84701887199362,9.84701887199362,789.071301782413,0.0,1.0
2009-02-27,12.58,12.58,12.58,12.58,200,9.56567547565094,9.56567547565094,9.56567547565094,9.56567547565094,263.023767260805,0.0,1.0
2009-03-02,11.97,12.0,11.97,11.9999,400,9.10183906546437,9.12465069219486,9.10183906546437,9.12457465343909,526.047534521609,0.0,1.0
2009-03-03,11.651,11.82,11.61,11.61,5900,8.85927543456352,8.98778093181194,8.82809954469852,8.82809954469852,7759.20113419374,0.0,1.0
2009-03-04,12.05,12.05,11.9432,11.9432,400,9.162670070079,9.162670070079,9.08146067891847,9.08146067891847,526.047534521609,0.0,1.0
2009-03-05,11.35,11.85,11.35,11.85,3300,8.63039877970097,9.01059255854242,8.63039877970097,9.01059255854242,4339.89215980328,0.0,1.0
2009-03-06,11.03,11.31,11.03,11.31,9200,8.38707476124244,8.59998327739365,8.38707476124244,8.59998327739365,12099.093293997,0.0,1.0
2009-03-09,11.11,11.3204,11.11,11.32,2200,8.44790576585707,8.60789130799355,8.44790576585707,8.60758715297048,2893.26143986885,0.0,1.0
2009-03-10,11.99,11.99,11.88,11.95,3700,9.11704681661803,9.11704681661803,9.03340418527291,9.08663131431071,4865.93969432488,0.0,1.0
2009-03-11,12.1,12.1,12.1,12.1,200,9.20068944796315,9.20068944796315,9.20068944796315,9.20068944796315,263.023767260805,0.0,1.0
2009-03-12,12.4501,12.4501,12.28,12.28,1100,9.46690113190793,9.46690113190793,9.33755920834607,9.33755920834607,1446.63071993443,0.0,1.0
2009-03-13,12.83,12.88,12.81,12.88,5900,9.75577236507167,9.79379174295581,9.74056461391801,9.79379174295581,7759.20113419374,0.0,1.0
2009-03-16,13.169,13.169,13.06,13.06,1200,10.0135437471262,10.0135437471262,9.93066150333874,9.93066150333874,1578.14260356482,0.0,1.0
2009-03-17,12.8,12.8,12.8,12.8,200,9.73296073834118,9.73296073834118,9.73296073834118,9.73296073834118,263.023767260805,0.0,1.0
2009-03-18,13.68,13.68,13.24,13.25,5900,10.4021017891021,10.4021017891021,10.0675312637217,10.0751351392985,7759.20113419377,0.0,1.0
2009-03-19,13.97,14.09,13.97,14.09,1800,10.6226141808302,10.7138606877521,10.6226141808302,10.7138606877521,2367.21390534724,0.0,1.0
2009-03-20,13.41,13.41,13.4,13.4,2000,10.1967971485278,10.1967971485278,10.1891932729509,10.1891932729509,2630.23767260803,0.0,1.0
2009-03-23,14.17,14.17,13.87,13.87,8600,10.7746916923668,10.7746916923668,10.5465754250619,10.5465754250619,11310.0219922146,0.0,1.0
2009-03-24,14.4,14.45,14.4,14.45,400,10.9495808306338,10.987600208518,10.9495808306338,10.987600208518,526.047534521611,0.0,1.0
2009-03-25,14.7299,14.8099,14.4,14.4,6400,11.2004326859134,11.2612636905281,10.9495808306338,10.9495808306338,8416.76055234576,0.0,1.0
2009-03-26,15.12,15.12,14.73,14.73,3400,11.4970598721655,11.4970598721655,11.2005087246692,11.2005087246692,4471.40404343369,0.0,1.0
2009-03-27,14.7,14.88,14.7,14.88,400,11.1776970979387,11.3145668583216,11.1776970979387,11.3145668583216,526.047534521609,0.0,1.0
2009-03-30,13.89,14.26,13.86,14.26,8700,10.5617831762155,10.8431265725582,10.5389715494851,10.8431265725582,11441.5338758451,0.0,1.0
2009-03-31,14.2508,14.2508,14.08,14.08,600,10.8361310070275,10.8361310070275,10.7062568121753,10.7062568121753,789.071301782417,0.0,1.0
2009-04-01,14.45,14.4536,13.82,13.82,1900,10.987600208518,10.9903376037256,10.5085560471777,10.5085560471777,2498.72578897764,0.0,1.0
2009-04-02,15.3788,15.4988,14.87,14.87,11000,11.6938481720939,11.7850946790158,11.3069629827448,11.3069629827448,14466.3071993442,0.0,1.0
2009-04-03,15.7,15.7,15.35,15.35,37400,11.9380846556216,11.9380846556216,11.6719490104326,11.6719490104326,49185.4444777705,0.0,1.0
2009-04-06,15.35,15.51,15.28,15.51,1100,11.6719490104326,11.7936110196619,11.6187218813948,11.7936110196619,1446.63071993442,0.0,1.0
2009-04-07,14.93,15.23,14.93,15.23,1700,11.3525862362058,11.5807025035106,11.3525862362058,11.5807025035106,2235.70202171683,0.0,1.0
2009-04-08,15.17,15.17,14.88,15.07,12900,11.5350792500497,11.5350792500497,11.3145668583216,11.4590404942814,16965.0329883218,0.0,1.0
2009-04-09,16.2799,16.28,15.69,15.69,6400,12.3790334003219,12.3791094390777,11.9304807800448,11.9304807800448,8416.76055234576,0.0,1.0
2009-04-13,16.33,16.33,16.24,16.24,3900,12.4171288169618,12.4171288169618,12.3486939367704,12.3486939367704,5128.9634615857,0.0,1.0
2009-04-14,16.08,16.17,15.95,16.17,7000,12.2270319275411,12.2954668077326,12.1281815450423,12.2954668077326,9205.83185412817,0.0,1.0
2009-04-15,16.1,16.13,16.08,16.08,6800,12.2422396786948,12.2650513054253,12.2270319275411,12.2270319275411,8942.80808686734,0.0,1.0
2009-04-16,16.79,16.79,16.3052,16.41,4900,12.766907093496,12.766907093496,12.3982712055313,12.4779598215765,6444.0822978897,0.0,1.0
2009-04-17,16.79,16.79,16.79,16.79,600,12.766907093496,12.766907093496,12.766907093496,12.766907093496,789.071301782412,0.0,1.0
2009-04-20,15.9788,16.77,15.9788,16.77,800,12.1500807067036,12.7516993423423,12.1500807067036,12.7516993423423,1052.09506904322,0.0,1.0
2009-04-21,15.98,15.98,15.98,15.98,0,12.1509931717728,12.1509931717728,12.1509931717728,12.1509931717728,0,0.0,1.0
2009-04-22,16.78,16.87,16.29,16.34,15300,12.7593032179191,12.8277380981106,12.3867133146545,12.4247326925387,20121.3181954516,0.0,1.0
2009-04-23,16.63,16.89,16.56,16.88,5900,12.6452450842667,12.8429458492643,12.5920179552289,12.8353419736874,7759.20113419374,0.0,1.0
2009-04-24,17.4,17.51,17.01,17.01,5300,13.2307435036825,13.3143861350277,12.9341923561862,12.9341923561862,6970.12983241134,0.0,1.0
2009-04-27,17.12,17.33,17.01,17.29,1000,13.0178349875313,13.1775163746447,12.9341923561862,13.1471008723374,1315.11883630403,0.0,1.0
2009-04-28,17.0916,17.26,16.83,16.86,16200,12.9962399808931,13.1242892456069,12.7973225958033,12.8201342225338,21304.9251481252,0.0,1.0
2009-04-29,17.71,17.94,17.38,17.38,5400,13.4664636465642,13.6413527848313,13.2155357525289,13.2155357525289,7101.64171604175,0.0,1.0
2009-04-30,17.87,18.25,17.87,18.12,10400,13.5881256557935,13.877072927713,13.5881256557935,13.7782225452142,13677.2358975618,0.0,1.0
2009-05-01,18.08,18.08,17.9,17.97,300,13.7478070429069,13.7478070429069,13.610937282524,13.6641644115618,394.535650891207,0.0,1.0
2009-05-04,18.8599,18.86,18.4,18.4,6600,14.3408332991438,14.3409093378996,13.9911310613654,13.9911310613654,8679.78431960656,0.0,1.0
2009-05-05,18.78,18.91,18.78,18.91,3400,14.280078333285,14.3789287157837,14.280078333285,14.3789287157837,4471.40404343366,0.0,1.0
2009-05-06,19.28,19.28,18.9,19.22,6000,14.6602721121264,14.6602721121264,14.3713248402069,14.6146488586654,7890.71301782414,0.0,1.0
2009-05-07,18.71,19.68,18.5928,19.68,12200,14.2268512042471,14.9644271351996,14.1377337824867,14.9644271351996,16044.4498029091,0.0,1.0
2009-05-08,19.4701,19.4901,19.27,19.27,1800,14.8048217868419,14.8200295379956,14.6526682365496,14.6526682365496,2367.21390534725,0.0,1.0
2009-05-11,18.92,19.1,18.92,19.08,6400,14.3865325913606,14.5234023517435,14.3865325913606,14.5081946005898,8416.76055234572,0.0,1.0
2009-05-12,18.66,18.66,18.33,18.55,18700,14.188831826363,14.188831826363,13.9379039323276,14.1051891950179,24592.7222388852,0.0,1.0
2009-05-13,17.664,18.0364,17.66,17.96,22100,13.4314858189108,13.7146541453919,13.4284442686801,13.656560535985,29064.126282319,0.0,1.0
2009-05-14,17.98,18.11,17.68,17.68,2800,13.6717682871386,13.7706186696374,13.4436520198338,13.4436520198338,3682.33274165127,0.0,1.0
2009-05-15,17.75,17.97,17.56,17.97,4100,13.4968791488716,13.6641644115618,13.3524055129118,13.6641644115618,5391.98722884648,0.0,1.0
2009-05-18,18.23,18.23,17.89,17.89,5700,13.8618651765594,13.8618651765594,13.6033334069472,13.6033334069472,7496.17736693291,0.0,1.0
2009-05-19,18.66,18.79,18.52,18.54,7900,14.188831826363,14.2876822088618,14.0823775682874,14.0975853194411,10389.4388068018,0.0,1.0
2009-05-20,18.89,19.02,18.86,19.02,5600,14.3637209646301,14.4625713471288,14.3409093378996,14.4625713471288,7364.66548330252,0.0,1.0
2009-05-21,17.9408,18.21,17.9408,18.0408,2800,13.6419610948775,13.8466574254057,13.6419610948775,13.7179998506457,3682.33274165125,0.0,1.0
2009-05-22,18.19,18.19,18.15,18.15,4300,13.831449674252,13.831449674252,13.8010341719447,13.8010341719447,5655.01099610732,0.0,1.0
2009-05-26,18.6699,18.68,17.95,18.0,9300,14.1963596631841,14.2040395775167,13.6489566604081,13.6869760382923,12230.6051776274,0.0,1.0
2009-05-27,18.42,18.94,18.42,18.76,14800,14.0063388125191,14.4017403425142,14.0063388125191,14.2648705821313,19463.7587772996,0.0,1.0
2009-05-28,18.68,18.68,18.46,18.59,3100,14.2040395775167,14.2040395775167,14.0367543148264,14.1356046973252,4076.86839254246,0.0,1.0
2009-05-29,18.83,18.84,18.83,18.83,2000,14.3180977111691,14.3257015867459,14.3180977111691,14.3180977111691,2630.23767260805,0.0,1.0
2009-06-01,19.86,19.92,19.26,19.26,4400,15.1012968955825,15.1469201490435,14.6450643609727,14.6450643609727,5786.5228797377,0.0,1.0
2009-06-02,19.92,19.99,19.8,19.8,12600,15.1469201490435,15.2001472780813,15.0556736421215,15.0556736421215,16570.4973374307,0.0,1.0
2009-06-03,19.39,19.76,19.3582,19.76,3400,14.7439147434715,15.0252581398142,14.7197344191372,15.0252581398142,4471.40404343369,0.0,1.0
2009-06-04,19.8601,19.89,19.63,19.63,8700,15.1013729343383,15.124108522313,14.9264077573154,14.9264077573154,11441.533875845,0.0,1.0
2009-06-05,19.92,19.94,19.92,19.93,1500,15.1469201490435,15.1621279001971,15.1469201490435,15.1545240246203,1972.67825445603,0.0,1.0
2009-06-08,19.92,19.92,19.92,19.92,0,15.1469201490435,15.1469201490435,15.1469201490435,15.1469201490435,0,0.0,1.0
2009-06-09,19.92,19.97,19.8816,19.8816,11300,15.1469201490435,15.1849395269276,15.1177212668284,15.1177212668284,14860.8428502354,0.0,1.0
2009-06-10,19.88,20.11,19.5931,20.11,4100,15.1165046467361,15.2913937850032,14.8983494564369,15.2913937850032,5391.98722884651,0.0,1.0
2009-06-11,20.13,20.13,20.13,20.13,700,15.3066015361569,15.3066015361569,15.3066015361569,15.3066015361569,920.583185412814,0.0,1.0
2009-06-12,19.89,19.89,19.89,19.89,200,15.124108522313,15.124108522313,15.124108522313,15.124108522313,263.023767260804,0.0,1.0
2009-06-15,19.17,19.17,19.1531,19.1531,900,14.5766294807813,14.5766294807813,14.5637789310564,14.5637789310564,1183.60695267362,0.0,1.0
2009-06-16,18.891,19.45,18.8799,19.43,5300,14.3644813521878,14.7895379969325,14.3560410502975,14.7743302457788,6970.1298324113,0.0,1.0
2009-06-17,18.93,18.94,18.54,18.58,7600,14.3941364669374,14.4017403425142,14.0975853194411,14.1280008217484,9994.90315591057,0.0,1.0
2009-06-18,18.9,18.92,18.8586,18.86,5100,14.3713248402069,14.3865325913606,14.3398447953188,14.3409093378996,6707.10606515052,0.0,1.0
2009-06-19,18.96,19.0923,18.9531,19.0923,900,14.4169480936679,14.5175473675493,14.4117014195199,14.5175473675493,1183.60695267362,0.0,1.0
2009-06-22,18.14,18.72,18.14,18.72,47100,13.7934302963679,14.234455079824,13.7934302963679,14.234455079824,61942.0971899195,0.0,1.0
2009-06-23,17.866,17.95,17.84,17.9,4900,13.690017588523,13.7543835057645,13.6700948046149,13.7160704597874,6394.68864330692,0.138,1.0
2009-06-24,18.024,18.33,18.02,18.33,1200,13.8110868138105,14.0455626551901,13.8080217701324,14.0455626551901,1566.04619836088,0.0,1.0
2009-06-25,18.53,18.53,18.48,18.48,700,14.1988148390984,14.1988148390984,14.1605017931213,14.1605017931213,913.526949043843,0.0,1.0
2009-06-26,18.6,18.6,18.6,18.6,1000,14.2524531034663,14.2524531034663,14.2524531034663,14.2524531034663,1305.03849863406,0.0,1.0
2009-06-29,18.89,18.95,18.77,18.78,3600,14.4746687701332,14.5206444253057,14.3827174597883,14.3903800689837,4698.13859508263,0.0,1.0
2009-06-30,18.74,18.8528,18.69,18.8528,8100,14.359729632202,14.4461638639263,14.321416586225,14.4461638639263,10570.8118389359,0.0,1.0
2009-07-01,19.11,19.1699,18.83,18.83,4600,14.6432461724323,14.6891452015128,14.4286931149607,14.4286931149607,6003.17709371668,0.0,1.0
2009-07-02,18.51,18.51,18.51,18.51,800,14.1834896207075,14.1834896207075,14.1834896207075,14.1834896207075,1044.03079890725,0.0,1.0
2009-07-06,18.0612,18.0612,17.98,17.98,4400,13.8395917200175,13.8395917200175,13.7773713333507,13.7773713333507,5742.16939398986,0.0,1.0
2009-07-07,17.98,18.14,17.87,18.14,3000,13.7773713333507,13.8999730804773,13.6930826322012,13.8999730804773,3915.11549590219,0.0,1.0
2009-07-08,17.3332,17.78,17.32,17.78,3700,13.2817537705915,13.6241191494425,13.2716391264535,13.6241191494425,4828.64244494602,0.0,1.0
2009-07-09,17.62,17.62,17.57,17.57,400,13.5015174023159,13.5015174023159,13.4632043563388,13.4632043563388,522.015399453625,0.0,1.0
2009-07-10,17.6012,17.61,17.6012,17.61,2000,13.4871116970285,13.4938547931205,13.4871116970285,13.4938547931205,2610.07699726813,0.0,1.0
2009-07-13,17.9099,17.91,17.8499,17.85,3400,13.7236564428909,13.7237330689828,13.6776807877184,13.6777574138104,4437.13089535581,0.0,1.0
2009-07-14,18.03,18.06,18.03,18.06,2000,13.8156843793278,13.838672206914,13.8156843793278,13.838672206914,2610.07699726812,0.0,1.0
2009-07-15,18.35,18.35,18.35,18.35,1000,14.060887873581,14.060887873581,14.060887873581,14.060887873581,1305.03849863406,0.0,1.0
2009-07-16,18.99,19.05,18.69,18.69,39900,14.5512948620873,14.5972705172598,14.321416586225,14.321416586225,52071.0360954992,0.0,1.0
2009-07-17,18.88,18.93,18.86,18.86,4800,14.4670061609378,14.5053192069148,14.451680942547,14.451680942547,6264.1847934435,0.0,1.0
2009-07-20,19.0956,19.0956,19.0956,19.0956,200,14.6322120151909,14.6322120151909,14.6322120151909,14.6322120151909,261.007699726812,0.0,1.0
2009-07-21,19.048,19.32,19.048,19.32,3900,14.5957379954207,14.8041609655359,14.5957379954207,14.8041609655359,5089.65014467285,0.0,1.0
2009-07-22,19.21,19.21,19.13,19.13,3100,14.7198722643864,14.7198722643864,14.6585713908231,14.6585713908231,4045.61934576559,0.0,1.0
2009-07-23,19.77,19.81,19.74,19.75,8700,15.1489783793295,15.1796288161111,15.1259905517432,15.1336531609386,11353.8349381163,0.0,1.0
2009-07-24,19.8972,19.92,19.73,19.73,8300,15.2464467682951,15.2639175172606,15.1183279425478,15.1183279425478,10831.8195386627,0.0,1.0
2009-07-27,19.988,19.988,19.83,19.83,900,15.3160232597894,15.3160232597894,15.1949540345019,15.1949540345019,1174.53464877066,0.0,1.0
2009-07-28,19.99,19.99,19.99,19.99,0,15.3175557816285,15.3175557816285,15.3175557816285,15.3175557816285,0,0.0,1.0
2009-07-29,19.99,19.99,19.99,19.99,0,15.3175557816285,15.3175557816285,15.3175557816285,15.3175557816285,0,0.0,1.0
2009-07-30,20.3,20.3,20.3,20.3,2000,15.5550966666863,15.5550966666863,15.5550966666863,15.5550966666863,2610.07699726813,0.0,1.0
2009-07-31,20.26,20.36,20.23,20.23,1800,15.5244462299046,15.6010723218588,15.5014584023184,15.5014584023184,2349.06929754132,0.0,1.0
2009-08-03,20.63,20.63,20.52,20.53,2500,15.8079627701349,15.8079627701349,15.7236740689854,15.7313366781808,3262.59624658516,0.0,1.0
2009-08-04,20.708,20.738,20.67,20.67,1500,15.8677311218591,15.8907189494453,15.8386132069165,15.8386132069165,1957.55774795109,0.0,1.0
2009-08-05,20.72,20.74,20.56,20.58,2400,15.8769262528936,15.8922514712844,15.754324505767,15.7696497241578,3132.09239672175,0.0,1.0
2009-08-06,20.6468,20.84,20.63,20.84,5000,15.8208359535832,15.9688775632385,15.8079627701349,15.9688775632385,6525.19249317031,0.0,1.0
2009-08-07,21.29,21.29,20.83,20.94,5600,16.3136949770321,16.3136949770321,15.9612149540431,16.0455036551927,7308.21559235074,0.0,1.0
2009-08-10,21.084,21.084,21.05,21.05,1200,16.1558452276066,16.1558452276066,16.1297923563422,16.1297923563422,1566.04619836087,0.0,1.0
2009-08-11,20.86,20.94,20.71,20.94,4100,15.9842027816294,16.0455036551927,15.8692636436982,16.0455036551927,5350.65784439965,0.0,1.0
2009-08-12,21.15,21.15,20.79,20.79,1100,16.2064184482963,16.2064184482963,15.9305645172615,15.9305645172615,1435.54234849747,0.0,1.0
2009-08-13,21.16,21.16,20.976,21.16,15300,16.2140810574917,16.2140810574917,16.0730890482961,16.2140810574917,19967.0890291012,0.0,1.0
2009-08-14,20.781,20.82,20.781,20.82,800,15.9236681689856,15.9535523448477,15.9236681689856,15.9535523448477,1044.03079890725,0.0,1.0
2009-08-17,20.48,20.48,20.39,20.39,600,15.6930236322037,15.6930236322037,15.624060149445,15.624060149445,783.023099180438,0.0,1.0
2009-08-18,20.6064,20.6064,20.44,20.44,200,15.7898790124337,15.7898790124337,15.6623731954221,15.6623731954221,261.007699726813,0.0,1.0
2009-08-19,20.712,20.82,20.5335,20.5335,15300,15.8707961655373,15.9535523448477,15.7340185913992,15.7340185913992,19967.0890291011,0.0,1.0
2009-08-20,20.98,20.98,20.89,20.89,2600,16.0761540919743,16.0761540919743,16.0071906092156,16.0071906092156,3393.10009644857,0.0,1.0
2009-08-21,21.4294,21.44,21.42,21.44,2000,16.4205117492161,16.4286341149633,16.4133088965724,16.4286341149633,2610.07699726813,0.0,1.0
2009-08-24,21.372,21.64,21.3666,21.64,2000,16.3765283724344,16.5818862988715,16.3723905634689,16.5818862988715,2610.07699726814,0.0,1.0
2009-08-25,21.57,21.68,21.54,21.54,1100,16.5282480345036,16.6125367356531,16.5052602069174,16.5052602069174,1435.54234849747,0.0,1.0
2009-08-26,21.57,21.57,21.57,21.57,0,16.5282480345036,16.5282480345036,16.5282480345036,16.5282480345036,0,0.0,1.0
2009-08-27,21.45,21.45,21.33,21.33,1700,16.4362967241587,16.4362967241587,16.3443454138137,16.3443454138137,2218.5654476779,0.0,1.0
2009-08-28,21.52,21.84,21.52,21.84,4200,16.4899349885265,16.7351384827797,16.4899349885265,16.7351384827797,5481.16169426308,0.0,1.0
2009-08-31,21.278,21.29,21.27,21.27,2500,16.3044998459976,16.3136949770321,16.2983697586413,16.2983697586413,3262.59624658515,0.0,1.0
2009-09-01,20.912,20.912,20.8665,20.91,1500,16.0240483494455,16.0240483494455,15.9891834776064,16.0225158276064,1957.5577479511,0.0,1.0
2009-09-02,20.68,20.83,20.68,20.78,8400,15.8462758161119,15.9612149540431,15.8462758161119,15.9229019080661,10962.3233885262,0.0,1.0
2009-09-03,20.78,20.79,20.78,20.79,600,15.9229019080661,15.9305645172615,15.9229019080661,15.9305645172615,783.023099180436,0.0,1.0
2009-09-04,21.14,21.14,20.9299,20.93,1200,16.1987558391009,16.1987558391009,16.0377644199053,16.0378410459972,1566.04619836088,0.0,1.0
2009-09-08,21.43,21.43,21.43,21.43,100,16.4209715057678,16.4209715057678,16.4209715057678,16.4209715057678,130.503849863407,0.0,1.0
2009-09-09,21.724,21.74,21.51,21.51,4600,16.646252216113,16.6585123908256,16.4822723793311,16.4822723793311,6003.17709371667,0.0,1.0
2009-09-10,21.9,21.9,21.57,21.74,2200,16.7811141379522,16.7811141379522,16.5282480345036,16.6585123908256,2871.08469699494,0.0,1.0
2009-09-11,22.04,22.04,21.93,21.99,2600,16.888390666688,16.888390666688,16.8041019655384,16.8500776207109,3393.10009644856,0.0,1.0
2009-09-14,22.3,22.3,21.92,21.92,3200,17.0876185057687,17.0876185057687,16.796439356343,16.796439356343,4176.123195629,0.0,1.0
2009-09-15,22.45,22.45,22.28,22.36,2000,17.2025576436999,17.2025576436999,17.0722932873779,17.1335941609412,2610.07699726812,0.0,1.0
2009-09-16,22.93,22.93,22.5585,22.5585,3400,17.5703628850796,17.5703628850796,17.2856969534701,17.2856969534701,4437.13089535582,0.0,1.0
2009-09-17,22.87,23.01,22.782,22.95,5100,17.5243872299072,17.6316637586429,17.4569562689875,17.5856881034705,6655.69634303371,0.0,1.0
2009-09-18,22.85,22.94,22.7355,22.94,7700,17.5090620115163,17.578025494275,17.4213251362289,17.578025494275,10048.7964394823,0.0,1.0
2009-09-21,22.67,22.67,22.5484,22.65,5000,17.3711350459989,17.3711350459989,17.2779577181827,17.3558098276081,6525.19249317033,0.0,1.0
2009-09-22,22.816,22.816,22.75,22.8,2200,17.4830091402519,17.4830091402519,17.4324359195622,17.4707489655393,2871.08469699495,0.0,1.0
2009-09-23,22.76,22.86,22.76,22.83,7700,17.4400985287576,17.5167246207118,17.4400985287576,17.4937367931255,10048.7964394823,0.0,1.0
2009-09-24,22.28,22.73,22.26,22.7,9500,17.0722932873779,17.4171107011714,17.056968068987,17.3941228735852,12397.8657370236,0.0,1.0
2009-09-25,22.292,22.292,22.18,22.18,700,17.0814884184124,17.0814884184124,16.9956671954237,16.9956671954237,913.526949043842,0.0,1.0
2009-09-28,22.5901,22.5901,22.19,22.23,5900,17.3099107985276,17.3099107985276,17.0033298046192,17.0339802414008,7699.72714194097,0.0,1.0
2009-09-29,22.6,22.61,22.53,22.53,1500,17.317496781631,17.3251593908265,17.2638585172632,17.2638585172632,1957.5577479511,0.0,1.0
2009-09-30,22.3,22.52,22.15,22.52,16200,17.0876185057687,17.2561959080677,16.9726793678375,17.2561959080677,21141.6236778718,0.0,1.0
2009-10-01,21.82,22.26,21.82,22.26,6200,16.7198132643889,17.056968068987,16.7198132643889,17.056968068987,8091.2386915312,0.0,1.0
2009-10-02,21.5464,21.64,21.5464,21.6,2500,16.5101642768024,16.5818862988715,16.5101642768024,16.5512358620898,3262.59624658517,0.0,1.0
2009-10-05,21.8,21.81,21.51,21.54,7800,16.7044880459981,16.7121506551935,16.4822723793311,16.5052602069174,10179.3002893457,0.0,1.0
2009-10-06,22.25,22.3797,22.07,22.3197,5200,17.0493054597916,17.1486895010561,16.9113784942742,17.1027138458836,6786.20019289714,0.0,1.0
2009-10-07,22.27,22.2727,22.18,22.2727,10400,17.0646306781824,17.0666995826652,16.9956671954237,17.0666995826652,13572.4003857943,0.0,1.0
2009-10-08,22.47,22.51,22.4173,22.4173,4400,17.2178828620907,17.2485332988723,17.1775009116309,17.1775009116309,5742.16939398987,0.0,1.0
2009-10-09,22.6,22.6,22.45,22.45,1400,17.317496781631,17.317496781631,17.2025576436999,17.2025576436999,1827.05389808769,0.0,1.0
2009-10-12,22.67,22.78,22.62,22.7101,2900,17.3711350459989,17.4554237471485,17.3328220000219,17.4018621088725,3784.61164603879,0.0,1.0
2009-10-13,22.6,22.6,22.49,22.58,9700,17.317496781631,17.317496781631,17.2332080804815,17.3021715632402,12658.8734367504,0.0,1.0
2009-10-14,22.94,22.94,22.74,22.84,11000,17.578025494275,17.578025494275,17.4247733103668,17.5013994023209,14355.4234849747,0.0,1.0
2009-10-15,23.07,23.07,22.82,22.82,84000,17.6776394138154,17.6776394138154,17.4860741839301,17.4860741839301,109623.233885261,0.0,1.0
2009-10-16,22.95,22.95,22.68,22.68,8500,17.5856881034705,17.5856881034705,17.3787976551943,17.3787976551943,11092.8272383895,0.0,1.0
2009-10-19,23.14,23.14,22.8273,22.8273,2500,17.7312776781833,17.7312776781833,17.4916678886428,17.4916678886428,3262.59624658516,0.0,1.0
2009-10-20,22.9,23.11,22.85,23.11,23800,17.5473750574934,17.7082898505971,17.5090620115163,17.7082898505971,31059.9162674907,0.0,1.0
2009-10-21,22.91,23.12,22.86,22.86,8100,17.5550376666888,17.7159524597925,17.5167246207118,17.5167246207118,10570.8118389359,0.0,1.0
2009-10-22,22.91,22.91,22.91,22.91,0,17.5550376666888,17.5550376666888,17.5550376666888,17.5550376666888,0,0.0,1.0
2009-10-23,22.6,22.84,22.6,22.78,2500,17.317496781631,17.5013994023209,17.317496781631,17.4554237471485,3262.59624658517,0.0,1.0
2009-10-26,22.32,22.8266,22.31,22.7,16800,17.1029437241595,17.4911315059991,17.0952811149641,17.3941228735852,21924.6467770523,0.0,1.0
2009-10-27,22.2616,22.39,22.2616,22.39,1000,17.0581940864583,17.1565819885274,17.0581940864583,17.1565819885274,1305.03849863406,0.0,1.0
2009-10-28,21.75,22.1,21.75,22.1,47700,16.666175000021,16.9343663218604,16.666175000021,16.9343663218604,62250.3363848449,0.0,1.0
2009-10-29,22.14,22.14,21.84,21.84,15100,16.9650167586421,16.9650167586421,16.7351384827797,16.7351384827797,19706.0813293743,0.0,1.0
2009-10-30,21.61,22.01,21.46,22.0,56300,16.5588984712853,16.8654028391017,16.4439593333541,16.8577402299063,73473.6674730976,0.0,1.0
2009-11-02,21.3907,21.76,21.39,21.55,3500,16.3908574516299,16.6738376092164,16.3903210689862,16.5129228161128,4567.63474521921,0.0,1.0
2009-11-03,21.78,21.78,21.5,21.5,3700,16.6891628276073,16.6891628276073,16.4746097701357,16.4746097701357,4828.64244494602,0.0,1.0
2009-11-04,22.03,22.09,21.92,21.92,10400,16.8807280574926,16.926703712665,16.796439356343,16.796439356343,13572.4003857942,0.0,1.0
2009-11-05,22.1668,22.1668,21.97,21.97,1400,16.9855525512858,16.9855525512858,16.8347524023201,16.8347524023201,1827.05389808769,0.0,1.0
2009-11-06,22.29,22.29,22.12,22.12,5600,17.0799558965733,17.0799558965733,16.9496915402513,16.9496915402513,7308.21559235074,0.0,1.0
2009-11-09,22.6634,22.6634,22.5326,22.56,5000,17.36607772393,17.36607772393,17.265850795654,17.2868463448494,6525.1924931703,0.0,1.0
2009-11-10,22.6368,22.73,22.55,22.73,4000,17.3456951834702,17.4171107011714,17.279183735654,17.4171107011714,5220.15399453624,0.0,1.0
2009-11-11,22.67,22.78,22.6554,22.78,2100,17.3711350459989,17.4554237471485,17.3599476365736,17.4554237471485,2740.58084713154,0.0,1.0
2009-11-12,22.46,22.8124,22.46,22.6801,3800,17.2102202528953,17.4802506009416,17.2102202528953,17.3788742812863,4959.14629480943,0.0,1.0
2009-11-13,22.5,22.66,22.413,22.48,5200,17.2408706896769,17.3634724368035,17.1742059896768,17.2255454712861,6786.20019289714,0.0,1.0
2009-11-16,23.059,23.059,22.82,22.83,3300,17.6692105437005,17.6692105437005,17.4860741839301,17.4937367931255,4306.6270454924,0.0,1.0
2009-11-17,23.029,23.049,22.9,22.9,4200,17.6462227161142,17.661547934505,17.5473750574934,17.5473750574934,5481.16169426307,0.0,1.0
2009-11-18,22.9537,22.99,22.892,22.99,1700,17.5885232688728,17.6163385402521,17.5412449701371,17.6163385402521,2218.5654476779,0.0,1.0
2009-11-19,22.59,22.6,22.4934,22.6,4300,17.3098341724356,17.317496781631,17.2358133676079,17.317496781631,5611.66554412648,0.0,1.0
2009-11-20,22.51,22.51,22.5,22.5047,700,17.2485332988723,17.2485332988723,17.2408706896769,17.2444721159988,913.526949043846,0.0,1.0
2009-11-23,22.83,23.05,22.79,22.79,6800,17.4937367931255,17.6623141954246,17.4630863563439,17.4630863563439,8874.26179071164,0.0,1.0
2009-11-24,22.87,22.87,22.66,22.66,1900,17.5243872299072,17.5243872299072,17.3634724368035,17.3634724368035,2479.57314740472,0.0,1.0
2009-11-25,22.9968,23.03,22.94,22.96,6600,17.621549114505,17.6469889770338,17.578025494275,17.5933507126659,8613.25409098481,0.0,1.0
2009-11-27,22.52,22.6825,22.52,22.6825,2500,17.2561959080677,17.3807133074932,17.2561959080677,17.3807133074932,3262.59624658517,0.0,1.0
2009-11-30,22.61,22.61,22.35,22.4725,12700,17.3251593908265,17.3251593908265,17.1259315517457,17.2197985143895,16573.9889326526,0.0,1.0
2009-12-01,22.94,22.99,22.83,22.92,11300,17.578025494275,17.6163385402521,17.4937367931255,17.5627002758842,14746.935034565,0.0,1.0
2009-12-02,23.11,23.14,23.03,23.14,11200,17.7082898505971,17.7312776781833,17.6469889770338,17.7312776781833,14616.4311847015,0.0,1.0
2009-12-03,22.89,23.15,22.89,23.14,3400,17.539712448298,17.7389402873787,17.539712448298,17.7312776781833,4437.13089535581,0.0,1.0
2009-12-04,23.09,23.31,22.96,23.11,8000,17.6929646322062,17.8615420345053,17.5933507126659,17.7082898505971,10440.3079890725,0.0,1.0
2009-12-07,23.25,23.27,23.1325,23.2009,1700,17.8155663793328,17.8308915977236,17.7255307212867,17.7779429681833,2218.56544767791,0.0,1.0
2009-12-08,23.046,23.09,22.86,22.86,2400,17.6592491517464,17.6929646322062,17.5167246207118,17.5167246207118,3132.09239672175,0.0,1.0
2009-12-09,23.0525,23.0525,23.0525,23.0525,300,17.6642298477234,17.6642298477234,17.6642298477234,17.6642298477234,391.51154959022,0.0,1.0
2009-12-10,23.26,23.26,23.26,23.26,200,17.8232289885282,17.8232289885282,17.8232289885282,17.8232289885282,261.007699726813,0.0,1.0
2009-12-11,23.4,23.4,23.24,23.26,11900,17.930505517264,17.930505517264,17.8079037701374,17.8232289885282,15529.9581337454,0.0,1.0
2009-12-14,23.66,23.66,23.54,23.54,3900,18.1297333563447,18.1297333563447,18.0377820459998,18.0377820459998,5089.65014467285,0.0,1.0
2009-12-15,23.65,23.71,23.6,23.6094,1600,18.1220707471493,18.1680464023218,18.0837577011722,18.0909605538159,2088.0615978145,0.0,1.0
2009-12-16,23.7352,23.806,23.7352,23.79,5600,18.1873561774942,18.2416074505977,18.1873561774942,18.2293472758851,7308.21559235076,0.0,1.0
2009-12-17,23.5,23.58,23.451,23.56,2700,18.0071316092181,18.0684324827814,17.9695848241606,18.0531072643906,3523.60394631198,0.0,1.0
2009-12-18,23.35,23.42,23.35,23.42,600,17.8921924712869,17.9458307356548,17.8921924712869,17.9458307356548,783.02309918044,0.0,1.0
2009-12-21,23.89,23.92,23.83,23.83,2500,18.3059733678392,18.3289611954254,18.2599977126667,18.2599977126667,3262.59624658516,0.0,1.0
2009-12-22,23.75,23.82,23.686,23.82,4200,18.3431370224369,18.3972010052399,18.2937070953028,18.3972010052399,5438.00113786361,0.1885,1.0
2009-12-23,23.9828,23.9828,23.77,23.88,3100,18.5229383823874,18.5229383823874,18.3585838746664,18.4435415619282,4013.76274461361,0.0,1.0
2009-12-24,24.11,24.11,24.11,24.11,200,18.6211803625665,18.6211803625665,18.6211803625665,18.6211803625665,258.952435136362,0.0,1.0
2009-12-28,24.0899,24.19,24.0899,24.19,11600,18.6056562760759,18.6829677714842,18.6056562760759,18.6829677714842,15019.241237909,0.0,1.0
2009-12-29,24.1,24.1492,24.0846,24.1492,1300,18.6134569364518,18.6514561929362,18.6015628602351,18.6514561929362,1683.19082838635,0.0,1.0
2009-12-30,23.956,23.956,23.93,23.93,7200,18.5022396004,18.5022396004,18.4821586925017,18.4821586925017,9322.28766490901,0.0,1.0
2009-12-31,23.75,24.0166,23.75,24.01,4800,18.3431370224369,18.5490435626551,18.3431370224369,18.5439461014194,6214.8584432727,0.0,1.0
2010-01-04,24.0899,24.12,23.85,23.85,6100,18.6056562760759,18.6289037886812,18.420371283584,18.420371283584,7898.04927165906,0.0,1.0
2010-01-05,24.0699,24.12,23.95,24.0,8600,18.5902094238465,18.6289037886812,18.4976055447311,18.5362226753047,11134.9547108636,0.0,1.0
2010-01-06,24.15,24.16,24.1345,24.1345,2500,18.6520740670253,18.6597974931401,18.6401027565475,18.6401027565475,3236.90543920453,0.0,1.0
2010-01-07,24.28,24.28,24.06,24.06,84500,18.7524786065166,18.7524786065166,18.5825632319929,18.5825632319929,109407.403845113,0.0,1.0
2010-01-08,24.3188,24.3188,24.146,24.206,2100,18.7824454998417,18.7824454998417,18.6489846965795,18.6953252532677,2719.00056893179,0.0,1.0
2010-01-11,24.36,24.3705,24.36,24.3705,300,18.8142660154343,18.8223756128547,18.8142660154343,18.8223756128547,388.428652704542,0.0,1.0
2010-01-12,24.21,24.21,24.18,24.18,1900,18.6984146237136,18.6984146237136,18.6752443453695,18.6752443453695,2460.04813379544,0.0,1.0
2010-01-13,24.49,24.5,24.233,24.32,4500,18.9146705549255,18.9223939810402,18.7161785037774,18.7833723109754,5826.42979056814,0.0,1.0
2010-01-14,24.53,24.5696,24.39,24.39,6300,18.9455642593843,18.9761490267986,18.8374362937784,18.8374362937784,8157.00170679542,0.0,1.0
2010-01-15,24.28,24.28,24.19,24.19,700,18.7524786065166,18.7524786065166,18.6829677714842,18.6829677714842,906.333522977266,0.0,1.0
2010-01-19,24.5634,24.59,24.54,24.54,7400,18.9713605026075,18.9919048160726,18.953287685499,18.953287685499,9581.24010004538,0.0,1.0
2010-01-20,24.3,24.4,24.3,24.4,300,18.767925458746,18.8451597198931,18.767925458746,18.8451597198931,388.428652704543,0.0,1.0
2010-01-21,24.18,24.2,24.11,24.2,18400,18.6752443453695,18.6906911975989,18.6211803625665,18.6906911975989,23823.6240325453,0.0,1.0
2010-01-22,23.65,24.1,23.65,23.9901,6100,18.2659027612898,18.6134569364518,18.2659027612898,18.5285764834511,7898.04927165905,0.0,1.0
2010-01-25,23.74,23.82,23.642,23.76,38200,18.3354135963222,18.3972010052399,18.2597240203981,18.3508604485516,49459.9151110452,0.0,1.0
2010-01-26,23.68,23.84,23.59,23.6,18500,18.289073039634,18.4126478574693,18.2195622046016,18.2272856307163,23953.1002501134,0.0,1.0
2010-01-27,23.579,23.69,23.53,23.62,10600,18.2110664358754,18.2967964657487,18.1732216479133,18.2427324829457,13724.4790622272,0.0,1.0
2010-01-28,23.6,23.82,23.41,23.82,11500,18.2272856307163,18.3972010052399,18.0805405345368,18.3972010052399,14889.7650203408,0.0,1.0
2010-01-29,23.29,23.63,23.29,23.55,19900,17.9878594211603,18.2504559090604,17.9878594211603,18.1886685001427,25765.767296068,0.0,1.0
2010-02-01,23.5,23.51,23.32,23.33,2700,18.1500513695692,18.1577747956839,18.0110296995044,18.0187531256191,3495.85787434088,0.0,1.0
2010-02-02,23.68,23.68,23.54,23.54,1200,18.289073039634,18.289073039634,18.180945074028,18.180945074028,1553.71461081817,0.0,1.0
2010-02-03,23.67,23.69,23.55,23.69,4600,18.2813496135193,18.2967964657487,18.1886685001427,18.2967964657487,5955.90600813631,0.0,1.0
2010-02-04,22.99,23.48,22.99,23.48,4700,17.7561566377189,18.1346045173398,17.7561566377189,18.1346045173398,6085.38222570452,0.0,1.0
2010-02-05,22.985,23.04,22.61,23.04,7100,17.7522949246616,17.7947737682925,17.46266644536,17.7947737682925,9192.81144734085,0.0,1.0
2010-02-08,23.0255,23.08,23.0255,23.05,1300,17.7835748004262,17.8256674727513,17.7835748004262,17.8024971944072,1683.19082838635,0.0,1.0
2010-02-09,23.19,23.19,23.01,23.04,6100,17.9106251600132,17.9106251600132,17.7716034899484,17.7947737682925,7898.04927165902,0.0,1.0
2010-02-10,23.11,23.11,22.8,23.09,600,17.8488377510955,17.8488377510955,17.6094115415395,17.8333908988661,776.857305409085,0.0,1.0
2010-02-11,23.28,23.31,23.0,23.04,14800,17.9801359950456,18.0033062733897,17.7638800638337,17.7947737682925,19162.4802000907,0.0,1.0
2010-02-12,23.34,23.34,23.12,23.12,2300,18.0264765517338,18.0264765517338,17.8565611772102,17.8565611772102,2977.95300406816,0.0,1.0
2010-02-16,23.74,23.74,23.5,23.58,7400,18.3354135963222,18.3354135963222,18.1500513695692,18.2118387784869,9581.2401000454,0.0,1.0
2010-02-17,23.81,23.9,23.7125,23.82,20600,18.3894775791252,18.4589884141576,18.3141741745068,18.3972010052399,26672.1008190453,0.0,1.0
2010-02-18,24.02,24.02,23.86,23.88,5300,18.5516695275341,18.5516695275341,18.4280947096987,18.4435415619282,6862.2395311136,0.0,1.0
2010-02-19,24.21,24.27,23.9795,23.9795,66300,18.6984146237136,18.7447551804019,18.5203896517695,18.5203896517695,85842.732247704,0.0,1.0
2010-02-22,24.24,24.3,24.2374,24.29,2600,18.7215849020577,18.767925458746,18.7195768112679,18.7602020326313,3366.38165677271,0.0,1.0
2010-02-23,23.99,24.14,23.94,24.14,27500,18.52849924919,18.6443506409106,18.4898821186164,18.6443506409106,35605.9598312497,0.0,1.0
2010-02-24,24.16,24.16,24.09,24.09,1400,18.6597974931401,18.6597974931401,18.6057335103371,18.6057335103371,1812.66704595453,0.0,1.0
2010-02-25,24.216,24.23,23.83,23.83,55500,18.7030486793824,18.713861475943,18.4049244313546,18.4049244313546,71859.3007503406,0.0,1.0
2010-02-26,24.1,24.21,24.05,24.2,10200,18.6134569364518,18.6984146237136,18.5748398058782,18.6906911975989,13206.5741919545,0.0,1.0
2010-03-01,24.48,24.49,24.22,24.22,26200,18.9069471288108,18.9146705549255,18.7061380498283,18.7061380498283,33922.7690028634,0.0,1.0
2010-03-02,24.62,24.67,24.52,24.58,43900,19.0150750944167,19.0536922249903,18.9378408332696,18.9841813899579,56840.0595124315,0.0,1.0
2010-03-03,24.66,24.79,24.639,24.7,4500,19.0459687988756,19.1463733383668,19.0297496040347,19.0768625033344,5826.42979056814,0.0,1.0
2010-03-04,24.721,24.74,24.621,24.69,45600,19.0930816981753,19.1077562077933,19.0158474370282,19.0691390772197,59041.1552110905,0.0,1.0
2010-03-05,25.09,25.11,24.85,24.85,11000,19.3780761218081,19.3935229740375,19.1927138950551,19.1927138950551,14242.3839324999,0.0,1.0
2010-03-08,25.14,25.19,25.07,25.13,32500,19.4166932523817,19.4553103829552,19.3626292695787,19.408969826267,42079.7707096587,0.0,1.0
2010-03-09,25.11,25.25,25.06,25.06,3300,19.3935229740375,19.5016509396435,19.354905843464,19.354905843464,4272.71517974998,0.0,1.0
2010-03-10,25.3,25.32,25.18,25.18,52500,19.540268070217,19.5557149224464,19.4475869568405,19.4475869568405,67975.0142232951,0.0,1.0
2010-03-11,25.4,25.4,25.18,25.23,29000,19.6175023313641,19.6175023313641,19.4475869568405,19.4862040874141,37548.1030947725,0.0,1.0
2010-03-12,25.38,25.38,25.29,25.32,41900,19.6020554791347,19.6020554791347,19.5325446441023,19.5557149224464,54250.5351610679,0.0,1.0
2010-03-15,25.42,25.42,25.22,25.32,9800,19.6329491835936,19.6329491835936,19.4784806612993,19.5557149224464,12688.6693216817,0.0,1.0
2010-03-16,25.63,25.63,25.4,25.47,26900,19.7951411320025,19.7951411320025,19.6175023313641,19.6715663141671,34829.1025258406,0.0,1.0
2010-03-17,25.76,25.8699,25.67,25.67,25600,19.8955456714937,19.9804261244944,19.8260348364613,19.8260348364613,33145.9116974543,0.0,1.0
2010-03-18,25.78,25.8799,25.74,25.74,3000,19.9109925237231,19.9881495506091,19.8800988192643,19.8800988192643,3884.28652704543,0.0,1.0
2010-03-19,25.65,25.78,25.527,25.78,4400,19.8105879842319,19.9109925237231,19.715589843021,19.9109925237231,5696.95357299996,0.0,1.0
2010-03-22,25.8301,25.8301,25.64,25.64,2100,19.9496868885578,19.9496868885578,19.8028645581172,19.8028645581172,2719.0005689318,0.0,1.0
2010-03-23,26.027,26.03,25.78,25.9,7300,20.1017611487565,20.1040781765909,19.9109925237231,20.0036736370996,9451.7638824772,0.0,1.0
2010-03-24,25.81,26.0,25.81,26.0,3400,19.9341628020673,20.0809078982467,19.9341628020673,20.0809078982467,4402.19139731814,0.0,1.0
2010-03-25,25.65,25.9899,25.65,25.86,4400,19.8105879842319,20.0731072378709,19.8105879842319,19.9727799326408,5696.95357299996,0.0,1.0
2010-03-26,25.68,25.83,25.6,25.7,5300,19.833758262576,19.9496096542967,19.7719708536583,19.8492051148054,6862.2395311136,0.0,1.0
2010-03-29,25.78,25.81,25.73,25.73,1500,19.9109925237231,19.9341628020673,19.8723753931496,19.8723753931496,1942.14326352272,0.0,1.0
2010-03-30,25.85,25.96,25.82,25.8699,3200,19.9650565065261,20.0500141937879,19.941886228182,19.9804261244944,4143.23896218179,0.0,1.0
2010-03-31,25.71,25.8999,25.6974,25.75,11600,19.8569285409202,20.0035964028385,19.8471970240156,19.887822245379,15019.241237909,0.0,1.0
2010-04-01,25.7901,25.96,25.7901,25.96,1600,19.918793184099,20.0500141937879,19.918793184099,20.0500141937879,2071.61948109089,0.0,1.0
2010-04-05,26.19,26.19,25.9999,26.0,10200,20.2276529944262,20.2276529944262,20.0808306639856,20.0809078982467,13206.5741919545,0.0,1.0
2010-04-06,26.35,26.39,26.16,26.16,7800,20.3512278122616,20.3821215167204,20.2044827160821,20.2044827160821,10099.1449703181,0.0,1.0
2010-04-07,26.23,26.33,26.1185,26.32,8500,20.2585466988851,20.3357809600322,20.1724304977061,20.3280575339175,11005.4784932954,0.0,1.0
2010-04-08,26.2155,26.2155,26.11,26.11,1700,20.2473477310188,20.2473477310188,20.1658655855086,20.1658655855086,2201.09569865907,0.0,1.0
2010-04-09,26.3,26.3,26.18,26.18,6300,20.3126106816881,20.3126106816881,20.2199295683115,20.2199295683115,8157.00170679539,0.0,1.0
2010-04-12,26.37,26.37,26.33,26.37,2900,20.366674664491,20.366674664491,20.3357809600322,20.366674664491,3754.81030947725,0.0,1.0
2010-04-13,26.4052,26.4052,26.24,26.24,2800,20.3938611244148,20.3938611244148,20.2662701249998,20.2662701249998,3625.33409190907,0.0,1.0
2010-04-14,26.7675,26.78,26.51,26.51,6900,20.6736808525508,20.6833351351941,20.474802630097,20.474802630097,8933.85901220447,0.0,1.0
2010-04-15,26.82,26.8399,26.76,26.78,5200,20.714228839653,20.7295984576213,20.6678882829647,20.6833351351941,6732.76331354541,0.0,1.0
2010-04-16,26.52,26.78,26.4601,26.78,3400,20.4825260562117,20.6833351351941,20.4362627337846,20.6833351351941,4402.19139731815,0.0,1.0
2010-04-19,26.5269,26.5269,26.26,26.45,6000,20.4878552202308,20.4878552202308,20.2817169772292,20.4284620734087,7768.57305409087,0.0,1.0
2010-04-20,26.84,26.84,26.64,26.64,23600,20.7296756918824,20.7296756918824,20.5752071695882,20.5752071695882,30556.3873460907,0.0,1.0
2010-04-21,26.89,26.89,26.75,26.83,8400,20.768292822456,20.768292822456,20.66016485685,20.7219522657677,10876.0022757272,0.0,1.0
2010-04-22,27.04,27.04,26.6,26.6,3700,20.8841442141766,20.8841442141766,20.5443134651294,20.5443134651294,4790.6200500227,0.0,1.0
2010-04-23,27.136,27.14,26.95,26.9968,9200,20.9582891048778,20.9613784753237,20.8146333791442,20.8507790133611,11911.8120162727,0.0,1.0
2010-04-26,27.22,27.3,27.21,27.25,5500,21.0231658842414,21.0849532931591,21.0154424581267,21.0463361625855,7121.19196624995,0.0,1.0
2010-04-27,26.67,27.162,26.67,27.08,22600,20.5983774479323,20.9783700127761,20.5983774479323,20.9150379186355,29261.625170409,0.0,1.0
2010-04-28,26.66,26.73,26.58,26.62,4400,20.5906540218176,20.6447180046206,20.5288666128999,20.5597603173588,5696.95357299997,0.0,1.0
2010-04-29,27.04,27.05,26.79,26.79,10400,20.8841442141766,20.8918676402913,20.6910585613089,20.6910585613089,13465.5266270908,0.0,1.0
2010-04-30,26.53,27.01,26.53,27.01,2300,20.4902494823264,20.8609739358325,20.4902494823264,20.8609739358325,2977.95300406816,0.0,1.0
2010-05-03,26.9,26.9,26.6366,26.6366,1600,20.7760162485707,20.7760162485707,20.5725812047092,20.5725812047092,2071.61948109089,0.0,1.0
2010-05-04,26.18,26.51,26.11,26.51,27300,20.2199295683115,20.474802630097,20.1658655855086,20.474802630097,35347.0073961135,0.0,1.0
2010-05-05,25.94,26.07,25.926,26.07,4400,20.0345673415585,20.1349718810497,20.0237545449979,20.1349718810497,5696.95357299996,0.0,1.0
2010-05-06,25.14,25.97,14.4,25.8,67000,19.4166932523817,20.0577376199026,11.1217336051828,19.9264393759525,86749.0657706811,0.0,1.0
2010-05-07,24.69,25.1258,24.4501,24.9,22900,19.0691390772197,19.4057259872988,18.8838540847278,19.2313310256286,29650.0538231134,0.0,1.0
2010-05-10,25.4655,25.61,25.35,25.35,21500,19.6680907724155,19.779694279773,19.5788852007906,19.5788852007906,27837.3867771589,0.0,1.0
2010-05-11,25.75,25.974,25.5,25.5,32400,19.887822245379,20.0608269903485,19.6947365925112,19.6947365925112,41950.2944920906,0.0,1.0
2010-05-12,26.18,26.18,25.78,25.79,25800,20.2199295683115,20.2199295683115,19.9109925237231,19.9187159498378,33404.8641325908,0.0,1.0
2010-05-13,25.97,26.23,25.97,26.09,7700,20.0577376199026,20.2585466988851,20.0577376199026,20.1504187332791,9969.66875274995,0.0,1.0
2010-05-14,25.42,25.57,25.342,25.57,2400,19.6329491835936,19.7488005753142,19.5727064598988,19.7488005753142,3107.42922163634,0.0,1.0
2010-05-17,25.6635,25.78,25.26,25.72,19600,19.8210146094867,19.9109925237231,19.5093743657582,19.8646519670349,25377.3386433635,0.0,1.0
2010-05-18,25.3275,25.98,25.3275,25.98,3500,19.5615074920325,20.0654610460173,19.5615074920325,20.0654610460173,4531.66761488633,0.0,1.0
2010-05-19,25.2,25.41,24.89,25.36,98100,19.4630338090699,19.6252257574788,19.2236075995139,19.5866086269053,127016.169434386,0.0,1.0
2010-05-20,24.2099,24.74,24.15,24.74,82600,18.6983373894525,19.1077562077933,18.6520740670253,19.1077562077933,106947.355711317,0.0,1.0
2010-05-21,24.37,24.37,23.47,23.77,150100,18.821989441549,18.821989441549,18.126881091225,18.3585838746664,194343.802569839,0.0,1.0
2010-05-24,24.09,24.43,24.09,24.22,39200,18.6057335103371,18.8683299982372,18.6057335103371,18.7061380498283,50754.6772867269,0.0,1.0
2010-05-25,24.03,24.03,23.46,23.65,19000,18.5593929536488,18.5593929536488,18.1191576651103,18.2659027612898,24600.4813379544,0.0,1.0
2010-05-26,24.05,24.4485,24.05,24.15,24900,18.5748398058782,18.8826183365494,18.5748398058782,18.6520740670253,32239.5781744771,0.0,1.0
2010-05-27,24.85,24.85,24.34,24.34,10600,19.1927138950551,19.1927138950551,18.7988191632048,18.7988191632048,13724.4790622272,0.0,1.0
2010-05-28,24.69,24.857,24.68,24.73,3700,19.0691390772197,19.1981202933354,19.061415651105,19.1000327816785,4790.6200500227,0.0,1.0
2010-06-01,24.28,24.28,24.28,24.28,300,18.7524786065166,18.7524786065166,18.7524786065166,18.7524786065166,388.428652704543,0.0,1.0
2010-06-02,24.62,24.62,24.26,24.26,19900,19.0150750944167,19.0150750944167,18.7370317542872,18.7370317542872,25765.7672960681,0.0,1.0
2010-06-03,24.83,24.83,24.566,24.7159,2600,19.1772670428256,19.1772670428256,18.9733685933973,19.0891427508568,3366.38165677271,0.0,1.0
2010-06-04,23.9234,24.48,23.9234,24.48,7400,18.477061231266,18.9069471288108,18.477061231266,18.9069471288108,9581.2401000454,0.0,1.0
2010-06-07,23.564,23.9,23.564,23.88,14100,18.1994812967033,18.4589884141576,18.1994812967033,18.4435415619282,18256.1466771135,0.0,1.0
2010-06-08,23.54,23.54,23.36,23.52,3200,18.180945074028,18.180945074028,18.0419234039632,18.1654982217986,4143.2389621818,0.0,1.0
2010-06-09,23.934,24.048,23.8,23.8,1000,18.4852480629476,18.5732951206553,18.3817541530105,18.3817541530105,1294.76217568181,0.0,1.0
2010-06-10,24.34,24.34,24.018,24.1197,5600,18.7988191632048,18.7988191632048,18.5501248423112,18.6286720858978,7250.66818381815,0.0,1.0
2010-06-11,24.38,24.38,24.38,24.38,18500,18.8297128676637,18.8297128676637,18.8297128676637,18.8297128676637,23953.1002501135,0.0,1.0
2010-06-14,24.59,24.89,24.59,24.78,14200,18.9919048160726,19.2236075995139,18.9919048160726,19.1386499122521,18385.6228946817,0.0,1.0
2010-06-15,25.14,25.14,24.7901,24.8297,16600,19.4166932523817,19.4166932523817,19.1464505726279,19.1770353400422,21493.052116318,0.0,1.0
2010-06-16,25.029,25.1471,24.95,24.95,26000,19.3309632225084,19.4221768849231,19.2699481562022,19.2699481562022,33663.816567727,0.0,1.0
2010-06-17,25.07,25.07,24.93,24.93,1700,19.3626292695787,19.3626292695787,19.2545013039727,19.2545013039727,2201.09569865908,0.0,1.0
2010-06-18,25.1299,25.131,25.071,25.131,1600,19.4088925920058,19.4097421688784,19.3634016121902,19.4097421688784,2071.6194810909,0.0,1.0
2010-06-21,24.857,25.4,24.857,25.39,8700,19.1981202933354,19.6175023313641,19.1981202933354,19.6097789052494,11264.4309284317,0.0,1.0
2010-06-22,24.2788,24.86,24.2788,24.81,4400,18.8743542706067,19.3261795132907,18.8743542706067,19.2873094820894,5659.88740427336,0.159,1.0
2010-06-23,24.16,24.17,24.08,24.17,25400,18.7819990764724,18.7897730827127,18.7198070265503,18.7897730827127,32672.9863792144,0.0,1.0
2010-06-24,23.79,24.15,23.79,24.15,1600,18.4943608455827,18.7742250702321,18.4943608455827,18.7742250702321,2058.14087428122,0.0,1.0
2010-06-25,24.06,24.09,23.969,24.0,6600,18.7042590140698,18.7275810327906,18.6335155572834,18.6576149766282,8489.83110641003,0.0,1.0
2010-06-28,24.031,24.17,23.9101,24.04,4800,18.681714395973,18.7897730827127,18.5877266605283,18.6887110015893,6174.42262284367,0.0,1.0
2010-06-29,23.39,23.58,23.3801,23.58,46000,18.1834005959722,18.3311067145372,18.1757043297944,18.3311067145372,59171.5501355853,0.0,1.0
2010-06-30,23.0,23.39,22.97,23.24,50100,17.880214352602,18.1834005959722,17.8568923338812,18.0667905023683,64445.5361259309,0.0,1.0
2010-07-01,22.63,23.02,22.48,22.94,34900,17.5925761217123,17.8957623650826,17.4759660281084,17.8335703151605,44893.1978202593,0.0,1.0
2010-07-02,22.74,23.02,22.668,22.89,71700,17.6780901903552,17.8957623650826,17.6221173454253,17.7947002839592,92230.4379287274,0.0,1.0
2010-07-06,22.717,23.1,22.71,22.93,3500,17.6602099760026,17.9579544150047,17.6547681716344,17.8257963089202,4502.18316249018,0.0,1.0
2010-07-07,23.13,23.13,22.95,23.05,10000,17.9812764337254,17.9812764337254,17.8413443214007,17.9190843838033,12863.3804642577,0.0,1.0
2010-07-08,23.47,23.5001,23.46,23.49,1200,18.2455926458943,18.2689924046775,18.2378186396541,18.2611406583749,1543.60565571092,0.0,1.0
2010-07-09,23.79,23.8,23.67,23.8,4900,18.4943608455827,18.502134851823,18.4010727706996,18.502134851823,6303.05642748625,0.0,1.0
2010-07-12,23.7601,23.7601,23.65,23.65,300,18.4711165669243,18.4711165669243,18.385524758219,18.385524758219,385.90141392773,0.0,1.0
2010-07-13,24.34,24.36,24.03,24.03,38900,18.9219311887971,18.9374792012776,18.680936995349,18.680936995349,50038.5500059622,0.0,1.0
2010-07-14,24.3,24.4,24.179,24.36,4200,18.8908351638361,18.9685752262387,18.7967696883289,18.9374792012776,5402.6197949882,0.0,1.0
2010-07-15,24.166,24.25,23.96,24.25,65600,18.7866634802166,18.8519651326348,18.6265189516672,18.8519651326348,84383.7758455299,0.0,1.0
2010-07-16,23.62,24.21,23.62,24.21,2600,18.3622027394983,18.8208691076737,18.3622027394983,18.8208691076737,3344.47892070698,0.0,1.0
2010-07-19,23.67,23.67,23.38,23.42,3800,18.4010727706996,18.4010727706996,18.175626589732,18.206722614693,4888.08457641789,0.0,1.0
2010-07-20,23.88,23.88,23.52,23.57,2200,18.5643269017451,18.5643269017451,18.2844626770956,18.323332708297,2829.94370213667,0.0,1.0
2010-07-21,23.5601,24.07,23.5601,24.07,800,18.3156364421191,18.71203302031,18.3156364421191,18.71203302031,1029.07043714061,0.0,1.0
2010-07-22,24.32,24.32,24.32,24.32,900,18.9063831763166,18.9063831763166,18.9063831763166,18.9063831763166,1157.70424178319,0.0,1.0
2010-07-23,24.67,24.699,24.25,24.25,27400,19.1784733947257,19.2010180128225,18.8519651326348,18.8519651326348,35245.662472066,0.0,1.0
2010-07-26,25.05,25.05,24.68,24.75,18700,19.4738856318557,19.4738856318557,19.186247400966,19.2406654446478,24054.5214681618,0.0,1.0
2010-07-27,25.0899,25.2,25.046,25.2,54200,19.5049039167543,19.5904957254596,19.4707760293596,19.5904957254596,69719.5221162765,0.0,1.0
2010-07-28,24.6225,25.0032,24.6225,24.99,3700,19.1415468650845,19.4375032826513,19.1415468650845,19.4272415944141,4759.45077177533,0.0,1.0
2010-07-29,24.641,24.83,24.5409,24.83,1200,19.155928776629,19.3028574945699,19.078110974164,19.3028574945699,1543.60565571092,0.0,1.0
2010-07-30,24.59,24.671,24.5045,24.6,5600,19.1162813448037,19.1792507953498,19.0498135914494,19.1240553510439,7203.49305998426,0.0,1.0
2010-08-02,25.07,25.1,24.9896,25.0401,3100,19.4894336443362,19.512755663057,19.4269306341645,19.4661893656778,3987.64794391987,0.0,1.0
2010-08-03,24.93,25.02,24.93,24.942,1700,19.3805975569726,19.4505636131349,19.3805975569726,19.3899263644609,2186.77467892379,0.0,1.0
2010-08-04,25.117,25.1299,24.88,24.91,3600,19.5259714736654,19.5359999417154,19.3417275257712,19.365049544492,4630.81696713276,0.0,1.0
2010-08-05,25.03,25.05,24.922,24.95,8100,19.4583376193752,19.4738856318557,19.3743783519803,19.3961455694531,10419.3381760487,0.0,1.0
2010-08-06,24.89,24.89,24.69,24.79,900,19.3495015320115,19.3495015320115,19.1940214072063,19.2717614696089,1157.70424178319,0.0,1.0
2010-08-09,25.11,25.13,24.96,24.96,3500,19.5205296692973,19.5360776817778,19.4039195756933,19.4039195756933,4502.18316249016,0.0,1.0
2010-08-10,24.812,24.95,24.75,24.94,5300,19.2888642833375,19.3961455694531,19.2406654446478,19.3883715632128,6817.59164605653,0.0,1.0
2010-08-11,24.0099,24.31,24.0099,24.29,27000,18.6653112428061,18.8986091700763,18.6653112428061,18.8830611575958,34731.1272534955,0.0,1.0
2010-08-12,23.91,23.91,23.35,23.56,3100,18.5876489204659,18.5876489204659,18.1523045710112,18.3155587020567,3987.64794391986,0.0,1.0
2010-08-13,23.74,23.92,23.74,23.74,7100,18.4554908143814,18.5954229267061,18.4554908143814,18.4554908143814,9133.00012962292,0.0,1.0
2010-08-16,23.85,23.87,23.73,23.7848,4500,18.5410048830243,18.5565528955048,18.4477168081411,18.4903183623378,5788.52120891593,0.0,1.0
2010-08-17,24.14,24.2949,24.14,24.2015,3300,18.7664510639919,18.8868704206535,18.7664510639919,18.8142612023695,4244.91555320501,0.0,1.0
2010-08-18,24.227,24.3274,24.14,24.15,4700,18.8340849182822,18.9121359409344,18.7664510639919,18.7742250702321,6045.78881820107,0.0,1.0
2010-08-19,23.76,24.06,23.67,24.06,15600,18.4710388268619,18.7042590140698,18.4010727706996,18.7042590140698,20066.8735242419,0.0,1.0
2010-08-20,23.68,23.71,23.48,23.71,3900,18.4088467769398,18.4321687956606,18.2533666521346,18.4321687956606,5016.71838106049,0.0,1.0
2010-08-23,23.53,23.7501,23.53,23.7501,4100,18.2922366833359,18.4633425606841,18.2922366833359,18.4633425606841,5273.98599034563,0.0,1.0
2010-08-24,23.329,23.37,22.97,23.16,3800,18.1359791579066,18.1678525834917,17.8568923338812,18.0045984524462,4888.08457641791,0.0,1.0
2010-08-25,23.45,23.45,22.96,23.03,33200,18.2300446334138,18.2300446334138,17.849118327641,17.9035363713228,42706.4231413354,0.0,1.0
2010-08-26,23.1752,23.424,23.17,23.37,3900,18.0164149419314,18.2098322171891,18.0123724586865,18.1678525834917,5016.71838106048,0.0,1.0
2010-08-27,23.46,23.46,23.46,23.46,200,18.2378186396541,18.2378186396541,18.2378186396541,18.2378186396541,257.267609285152,0.0,1.0
2010-08-30,23.3495,23.3495,23.3495,23.3495,300,18.1519158706992,18.1519158706992,18.1519158706992,18.1519158706992,385.901413927729,0.0,1.0
2010-08-31,23.24,23.3624,23.05,23.18,2300,18.0667905023683,18.1619443387491,17.9190843838033,18.0201464649267,2958.57750677926,0.0,1.0
2010-09-01,23.24,23.24,23.24,23.24,0,18.0667905023683,18.0667905023683,18.0667905023683,18.0667905023683,0,0.0,1.0
2010-09-02,24.29,24.3034,24.15,24.1501,4900,18.8830611575958,18.8934783259578,18.7742250702321,18.7743028102945,6303.05642748624,0.0,1.0
2010-09-03,24.6,24.6,24.5,24.56,5700,19.1240553510439,19.1240553510439,19.0463152886413,19.0929593260829,7332.12686462686,0.0,1.0
2010-09-07,24.24,24.3924,24.24,24.3924,6400,18.8441911263945,18.9626669814961,18.8441911263945,18.9626669814961,8232.56349712488,0.0,1.0
2010-09-08,24.3,24.44,24.25,24.25,2200,18.8908351638361,18.9996712511997,18.8519651326348,18.8519651326348,2829.94370213667,0.0,1.0
2010-09-09,24.582,24.582,24.582,24.582,200,19.1100621398114,19.1100621398114,19.1100621398114,19.1100621398114,257.267609285153,0.0,1.0
2010-09-10,24.5992,24.61,24.45,24.54,5500,19.1234334305447,19.1318293572842,19.00744525744,19.0774113136023,7074.8592553417,0.0,1.0
2010-09-13,24.96,25.08,24.77,24.77,8500,19.4039195756933,19.4972076505765,19.2562134571284,19.2562134571284,10933.873394619,0.0,1.0
2010-09-14,24.97,25.01,24.88,24.88,7700,19.4116935819336,19.4427896068946,19.3417275257712,19.3417275257712,9904.80295747838,0.0,1.0
2010-09-15,24.98,25.0,24.87,24.87,2300,19.4194675881739,19.4350156006544,19.333953519531,19.333953519531,2958.57750677925,0.0,1.0
2010-09-16,24.732,24.93,24.732,24.93,1500,19.2266722334154,19.3805975569726,19.2266722334154,19.3805975569726,1929.50706963864,0.0,1.0
2010-09-17,24.9,24.98,24.84,24.84,8200,19.3572755382518,19.4194675881739,19.3106315008102,19.3106315008102,10547.9719806912,0.0,1.0
2010-09-20,25.33,25.3501,25.1325,25.1325,2800,19.691557806583,19.7071835591259,19.5380211833379,19.5380211833379,3601.74652999214,0.0,1.0
2010-09-21,25.2748,25.46,25.21,25.46,16500,19.6486452921368,19.7926198877064,19.5982697316999,19.7926198877064,21224.5777660251,0.0,1.0
2010-09-22,25.068,25.29,25.056,25.22,7500,19.4878788430882,19.660461781622,19.4785500355999,19.6060437379401,9647.53534819321,0.0,1.0
2010-09-23,25.14,25.19,24.936,24.936,35400,19.543851688018,19.5827217192194,19.3852619607167,19.3852619607167,45536.3668434721,0.0,1.0
2010-09-24,25.5,25.5,25.21,25.21,4200,19.8237159126675,19.8237159126675,19.5982697316999,19.5982697316999,5402.6197949882,0.0,1.0
2010-09-27,25.492,25.509,25.45,25.45,2200,19.8174967076753,19.8307125182837,19.7848458814662,19.7848458814662,2829.94370213667,0.0,1.0
2010-09-28,25.6205,25.6205,25.3,25.31,3100,19.9173926878626,19.9173926878626,19.6682357878622,19.6760097941025,3987.64794391987,0.0,1.0
2010-09-29,25.71,25.8,25.67,25.77,4600,19.986970043713,20.0569360998753,19.9558740187519,20.0336140811545,5917.1550135585,0.0,1.0
2010-09-30,25.77,25.9,25.666,25.8976,2400,20.0336140811545,20.1346761622779,19.9527644162558,20.1328104007803,3087.21131142184,0.0,1.0
2010-10-01,25.79,25.8,25.68,25.72,2800,20.0491620936351,20.0569360998753,19.9636480249922,19.9947440499532,3601.74652999213,0.0,1.0
2010-10-04,25.51,25.87,25.45,25.76,36400,19.8314899189077,20.1113541435572,19.7848458814662,20.0258400749143,46822.7048898979,0.0,1.0
2010-10-05,26.1,26.1,25.94,25.94,800,20.2901562870832,20.2901562870832,20.165772187239,20.165772187239,1029.07043714061,0.0,1.0
2010-10-06,25.994,26.07,25.98,26.07,700,20.2077518209364,20.2668342683624,20.1968682122,20.2668342683624,900.436632498035,0.0,1.0
2010-10-07,26.0095,26.07,25.88,26.07,2400,20.2198015306088,20.2668342683624,20.1191281497974,20.2668342683624,3087.21131142183,0.0,1.0
2010-10-08,26.276,26.29,25.95,25.99,11700,20.4269787969118,20.4378624056482,20.1735461934793,20.2046422184403,15050.1551431814,0.0,1.0
2010-10-11,26.46,26.46,26.31,26.31,1700,20.5700205117326,20.5700205117326,20.4534104181287,20.4534104181287,2186.7746789238,0.0,1.0
2010-10-12,26.29,26.29,26.22,26.22,900,20.4378624056482,20.4378624056482,20.3834443619663,20.3834443619663,1157.70424178318,0.0,1.0
2010-10-13,26.762,26.762,26.6,26.6,500,20.8047955001885,20.8047955001885,20.6788565990963,20.6788565990963,643.169023212882,0.0,1.0
2010-10-14,26.51,26.69,26.51,26.64,3000,20.6088905429339,20.7488226552586,20.6088905429339,20.7099526240573,3859.01413927729,0.0,1.0
2010-10-15,26.5999,26.5999,26.4176,26.55,2900,20.6787788590339,20.6787788590339,20.5370587252739,20.639986567895,3730.38033463471,0.0,1.0
2010-10-18,26.76,26.78,26.55,26.6,13300,20.8032406989405,20.818788711421,20.639986567895,20.6788565990963,17108.2960174626,0.0,1.0
2010-10-19,26.23,26.6,26.21,26.59,3600,20.3912183682066,20.6788565990963,20.3756703557261,20.671082592856,4630.81696713274,0.0,1.0
2010-10-20,26.4101,26.4101,26.4101,26.4101,400,20.5312282205937,20.5312282205937,20.5312282205937,20.5312282205937,514.535218570305,0.0,1.0
2010-10-21,26.48,26.8,26.39,26.73,8400,20.5855685242131,20.8343367239015,20.5156024680508,20.7799186802197,10805.2395899764,0.0,1.0
2010-10-22,26.585,26.61,26.51,26.58,3100,20.6671955897359,20.6866306053365,20.6088905429339,20.6633085866157,3987.64794391986,0.0,1.0
2010-10-25,26.69,26.9,26.69,26.8,8300,20.7488226552586,20.9120767863041,20.7488226552586,20.8343367239015,10676.6057853338,0.0,1.0
2010-10-26,26.6,26.73,26.6,26.61,2500,20.6788565990963,20.7799186802197,20.6788565990963,20.6866306053365,3215.8451160644,0.0,1.0
2010-10-27,26.5,26.5,26.28,26.48,2200,20.6011165366936,20.6011165366936,20.4300883994079,20.5855685242131,2829.94370213669,0.0,1.0
2010-10-28,26.53,26.67,26.44,26.67,2200,20.6244385554144,20.7332746427781,20.5544724992521,20.7332746427781,2829.94370213668,0.0,1.0
2010-10-29,26.51,26.56,26.4901,26.51,4600,20.6088905429339,20.6477605741352,20.5934202705158,20.6088905429339,5917.15501355852,0.0,1.0
2010-11-01,26.39,26.554,26.39,26.554,4900,20.5156024680508,20.6430961703911,20.5156024680508,20.6430961703911,6303.05642748623,0.0,1.0
2010-11-02,26.84,26.84,26.67,26.67,4400,20.8654327488625,20.8654327488625,20.7332746427781,20.7332746427781,5659.88740427337,0.0,1.0
2010-11-03,26.83,26.89,26.61,26.8,12100,20.8576587426223,20.9043027800639,20.6866306053365,20.8343367239015,15564.6903617517,0.0,1.0
2010-11-04,27.48,27.48,27.17,27.194,12200,21.3629691482393,21.3629691482393,21.1219749547912,21.1406325697678,15693.3241663943,0.0,1.0
2010-11-05,27.56,27.59,27.47,27.59,1400,21.4251611981614,21.4484832168822,21.355195141999,21.4484832168822,1800.87326499607,0.0,1.0
2010-11-08,27.5799,27.58,27.48,27.48,1100,21.4406314705795,21.4407092106419,21.3629691482393,21.3629691482393,1414.97185106834,0.0,1.0
2010-11-09,27.38,27.604,27.38,27.604,4100,21.2852290858367,21.4593668256185,21.2852290858367,21.4593668256185,5273.98599034563,0.0,1.0
2010-11-10,27.4,27.4,27.1,27.1,4000,21.3007770983172,21.3007770983172,21.0675569111094,21.0675569111094,5145.35218570306,0.0,1.0
2010-11-11,27.39,27.396,27.28,27.33,34000,21.2930030920769,21.2976674958211,21.2074890234341,21.2463590546354,43735.493578476,0.0,1.0
2010-11-12,26.97,27.25,26.9108,27.18,8300,20.9664948299859,21.1841670047133,20.9204727130436,21.1297489610314,10676.6057853339,0.0,1.0
2010-11-15,27.11,27.24,27.07,27.1,3100,21.0753309173496,21.176392998473,21.0442348923886,21.0675569111094,3987.64794391987,0.0,1.0
2010-11-16,26.55,26.93,26.473,26.86,17200,20.639986567895,20.9353988050249,20.5801267198449,20.8809807613431,22125.0143985231,0.0,1.0
2010-11-17,26.6201,26.7,26.6201,26.7,58900,20.6944823516392,20.7565966614989,20.6944823516392,20.7565966614989,75765.3109344775,0.0,1.0
2010-11-18,26.9601,27.12,26.9601,27.106,2400,20.9587985638081,21.0831049235899,20.9587985638081,21.0722213148535,3087.21131142183,0.0,1.0
2010-11-19,27.06,27.079,26.87,26.89,5100,21.0364608861483,21.0512314980048,20.8887547675833,20.9043027800639,6560.3240367714,0.0,1.0
2010-11-22,27.18,27.18,26.93,27.01,2400,21.1297489610314,21.1297489610314,20.9353988050249,20.997590854947,3087.21131142184,0.0,1.0
2010-11-23,26.8299,26.83,26.74,26.74,2000,20.8575810025599,20.8576587426223,20.7876926864599,20.7876926864599,2572.67609285153,0.0,1.0
2010-11-24,27.25,27.3,26.96,26.96,20800,21.1841670047133,21.2230370359146,20.9587208237457,20.9587208237457,26755.8313656559,0.0,1.0
2010-11-26,27.16,27.16,27.16,27.16,200,21.1142009485509,21.1142009485509,21.1142009485509,21.1142009485509,257.267609285153,0.0,1.0
2010-11-29,27.09,27.11,26.77,27.0,7300,21.0597829048691,21.0753309173496,20.8110147051807,20.9898168487067,9390.26773890807,0.0,1.0
2010-11-30,26.826,26.999,26.74,26.74,12900,20.8545491401262,20.9890394480827,20.7876926864599,20.7876926864599,16593.7607988923,0.0,1.0
2010-12-01,27.43,27.46,27.3,27.3,10000,21.324099117038,21.3474211357588,21.2230370359146,21.2230370359146,12863.3804642576,0.0,1.0
2010-12-02,27.74,27.7599,27.63,27.63,14300,21.5650933104861,21.5805635829042,21.4795792418432,21.4795792418432,18394.6340638884,0.0,1.0
2010-12-03,27.909,27.909,27.62,27.76,98000,21.6964740159465,21.6964740159465,21.471805235603,21.5806413229666,126061.128549725,0.0,1.0
2010-12-06,27.91,27.94,27.79,27.82,4700,21.6972514165706,21.7205734352913,21.6039633416874,21.6272853604082,6045.78881820108,0.0,1.0
2010-12-07,28.0404,28.18,28.006,28.18,22300,21.7986244579436,21.9071495850576,21.7718818764771,21.9071495850576,28685.3384352945,0.0,1.0
2010-12-08,27.97,28.08,27.931,28.04,8000,21.7438954540121,21.829409522655,21.7135768296751,21.798313497694,10290.7043714061,0.0,1.0
2010-12-09,28.14,28.21,28.0336,28.21,3000,21.8760535600966,21.9304716037784,21.7933381337002,21.9304716037784,3859.01413927729,0.0,1.0
2010-12-10,28.4,28.4,28.354,28.38,3700,22.0781777223434,22.0781777223434,22.0424172936382,22.0626297098629,4759.45077177532,0.0,1.0
2010-12-13,28.39,28.45,28.39,28.45,10400,22.0704037161031,22.1170477535447,22.0704037161031,22.1170477535447,13377.915682828,0.0,1.0
2010-12-14,28.37,28.49,28.308,28.46,20000,22.0548557036226,22.1481437785057,22.006656864933,22.124821759785,25726.7609285153,0.0,1.0
2010-12-15,28.21,28.34,28.189,28.25,9400,21.9304716037784,22.0315336849018,21.9141461906739,21.9615676287395,12091.5776364022,0.0,1.0
2010-12-16,28.4199,28.42,28.21,28.24,3700,22.0936479947615,22.0937257348239,21.9304716037784,21.9537936224992,4759.45077177533,0.0,1.0
2010-12-17,28.48,28.48,28.3336,28.37,1300,22.1403697722655,22.1403697722655,22.026558320908,22.0548557036226,1672.23946035349,0.0,1.0
2010-12-20,28.504,28.5401,28.504,28.5401,400,22.1590273872421,22.1870915497694,22.1590273872421,22.1870915497694,514.535218570306,0.0,1.0
2010-12-21,28.63,28.64,28.5114,28.53,6300,22.3996328803782,22.4074567130294,22.306842225135,22.3213945538662,8052.31947162853,0.1835,1.0
2010-12-22,28.726,28.76,28.646,28.67,29400,22.4747416738297,22.5013427048438,22.4121510126201,22.430928210983,37577.4908675998,0.0,1.0
2010-12-23,28.69,28.7,28.62,28.65,3000,22.4465758762854,22.4543997089366,22.391809047727,22.4152805456806,3834.43784363263,0.0,1.0
2010-12-27,28.6901,28.73,28.62,28.62,800,22.4466541146119,22.4778712068902,22.391809047727,22.391809047727,1022.51675830204,0.0,1.0
2010-12-28,28.709,28.709,28.64,28.64,800,22.4614411583227,22.4614411583227,22.4074567130294,22.4074567130294,1022.51675830203,0.0,1.0
2010-12-29,28.7699,28.7699,28.71,28.76,1300,22.5090882991685,22.5090882991685,22.4622235415878,22.5013427048438,1661.5897322408,0.0,1.0
2010-12-30,28.75,28.9,28.71,28.72,4900,22.4935188721926,22.6108763619605,22.4622235415878,22.470047374239,6262.91514459996,0.0,1.0
2010-12-31,28.69,28.75,28.68,28.69,8900,22.4465758762854,22.4935188721926,22.4387520436342,22.4465758762854,11375.4989361101,0.0,1.0
2011-01-03,29.0,29.12,28.919,28.92,24600,22.6891146884725,22.7830006802869,22.6257416439978,22.6265240272629,31442.3903177876,0.0,1.0
2011-01-04,28.82,28.99,28.682,28.97,4300,22.548285700751,22.6812908558213,22.4403168101644,22.6656431905189,5496.02757587343,0.0,1.0
2011-01-05,28.976,28.976,28.68,28.68,3600,22.6703374901096,22.6703374901096,22.4387520436342,22.4387520436342,4601.32541235917,0.0,1.0
2011-01-06,28.94,29.04,28.87,28.9666,17200,22.6421716925653,22.7204100190773,22.5874048640069,22.6629830874175,21984.1103034938,0.0,1.0
2011-01-07,28.869,29.06,28.67,28.98,8700,22.5866224807418,22.7360576843797,22.430928210983,22.6734670231701,11119.8697465346,0.0,1.0
2011-01-10,28.93,28.93,28.6461,28.83,6900,22.6343478599141,22.6343478599141,22.4122292509466,22.5561095334022,8819.20704035506,0.0,1.0
2011-01-11,28.9,29.027,28.83,28.98,3000,22.6108763619605,22.7102390366307,22.5561095334022,22.6734670231701,3834.43784363264,0.0,1.0
2011-01-12,29.23,29.27,29.09,29.18,7100,22.8690628394501,22.9003581700548,22.7595291823333,22.8299436761941,9074.83622993054,0.0,1.0
2011-01-13,29.16,29.26,29.16,29.23,2000,22.8142960108917,22.8925343374036,22.8142960108917,22.8690628394501,2556.29189575508,0.0,1.0
2011-01-14,29.37,29.43,29.15,29.18,27200,22.9785964965668,23.025539492474,22.8064721782405,22.8299436761941,34765.5697822692,0.0,1.0
2011-01-18,29.493,29.493,29.36,29.36,13900,23.0748296381765,23.0748296381765,22.9707726639156,22.9707726639156,17766.2286754979,0.0,1.0
2011-01-19,29.08,29.44,29.0,29.44,42500,22.7517053496821,23.0333633251252,22.6891146884725,23.0333633251252,54321.2027847956,0.0,1.0
2011-01-20,29.064,29.18,28.94,29.13,28100,22.7391872174402,22.8299436761941,22.6421716925653,22.7908245129381,35915.9011353589,0.0,1.0
2011-01-21,29.09,29.29,29.044,29.29,9900,22.7595291823333,22.9160058353572,22.7235395521378,22.9160058353572,12653.6448839877,0.0,1.0
2011-01-24,29.26,29.26,29.182,29.2,5100,22.8925343374036,22.8925343374036,22.8315084427243,22.8455913414965,6518.54433417549,0.0,1.0
2011-01-25,29.202,29.22,29.05,29.1392,9900,22.8471561080267,22.8612390067989,22.7282338517285,22.7980224389772,12653.6448839877,0.0,1.0
2011-01-26,29.51,29.59,29.34,29.36,31900,23.0881301536836,23.1507208148932,22.9551249986132,22.9707726639156,40772.8557372936,0.0,1.0
2011-01-27,29.66,29.73,29.54,29.58,13400,23.2054876434515,23.2602544720099,23.1116016516372,23.142896982242,17127.1557015591,0.0,1.0
2011-01-28,29.0352,29.72,29.02,29.68,10700,22.7166545794047,23.2524306393587,22.7047623537749,23.2211353087539,13676.1616422897,0.0,1.0
2011-01-31,29.2609,29.51,29.1,29.51,6300,22.8932384823423,23.0881301536836,22.7673530149845,23.0881301536836,8052.31947162851,0.0,1.0
2011-02-01,29.7499,29.7499,29.43,29.43,2700,23.2758238989858,23.2758238989858,23.025539492474,23.025539492474,3450.99405926937,0.0,1.0
2011-02-02,29.659,29.74,29.64,29.74,5900,23.2047052601864,23.2680783046611,23.1898399781491,23.2680783046611,7541.06109247751,0.0,1.0
2011-02-03,29.78,29.83,29.386,29.53,8100,23.2993736352659,23.3384927985219,22.9911146288087,23.103777818986,10352.9821778081,0.0,1.0
2011-02-04,29.83,29.83,29.69,29.82,12900,23.3384927985219,23.3384927985219,23.2289591414051,23.3306689658707,16488.0827276203,0.0,1.0
2011-02-07,29.99,30.1,29.87,29.87,4600,23.4636741209411,23.5497362801042,23.3697881291267,23.3697881291267,5879.47136023669,0.0,1.0
2011-02-08,30.14,30.14,29.9891,30.03,800,23.581031610709,23.581031610709,23.4629699760024,23.4949694515458,1022.51675830204,0.0,1.0
2011-02-09,30.09,30.18,30.03,30.05,14500,23.541912447453,23.6123269413138,23.4949694515458,23.5106171168482,18533.1162442244,0.0,1.0
2011-02-10,30.12,30.16,30.0099,30.01,36700,23.5653839454066,23.5966792760114,23.4792435479169,23.4793217862434,46907.9562871059,0.0,1.0
2011-02-11,30.34,30.34,30.03,30.03,14600,23.737508263733,23.737508263733,23.4949694515458,23.4949694515458,18660.9308390121,0.0,1.0
2011-02-14,30.38,30.38,30.26,30.36,24200,23.7688035943378,23.7688035943378,23.6749176025234,23.7531559290354,30931.1319386365,0.0,1.0
2011-02-15,30.26,30.37,30.26,30.291,3300,23.6749176025234,23.7609797616866,23.6749176025234,23.6991714837421,4217.88162799589,0.0,1.0
2011-02-16,30.53,30.55,30.4,30.53,6300,23.8861610841057,23.9018087494081,23.7844512596401,23.8861610841057,8052.31947162853,0.0,1.0
2011-02-17,30.7365,30.76,30.48,30.52,6600,24.0477232283529,24.0661092350833,23.8470419208497,23.8783372514545,8435.7632559918,0.0,1.0
2011-02-18,30.766,30.85,30.75,30.75,8900,24.070803534674,24.136523728944,24.0582854024321,24.0582854024321,11375.4989361101,0.0,1.0
2011-02-22,30.1918,30.5835,29.3,30.41,7600,23.6215590638422,23.9280185887896,22.9238296680084,23.7922750922913,9713.90920386934,0.0,1.0
2011-02-23,29.94,30.17,29.8068,30.17,40800,23.4245549576851,23.6045031086626,23.3203415067711,23.6045031086626,52148.3546734037,0.0,1.0
2011-02-24,29.85,30.01,29.71,29.8422,7000,23.3541404638243,23.4793217862434,23.2446068067075,23.3480378743564,8947.0216351428,0.0,1.0
2011-02-25,30.2,30.2,29.96,29.96,6000,23.6279746066162,23.6279746066162,23.4402026229875,23.4402026229875,7668.87568726526,0.0,1.0
2011-02-28,30.38,30.492,30.236,30.42,3400,23.7688035943378,23.8564305200312,23.6561404041605,23.8000989249425,4345.69622278364,0.0,1.0
2011-03-01,29.97,30.61,29.93,30.61,3900,23.4480264556387,23.9487517453153,23.4167311250339,23.9487517453153,4984.76919672241,0.0,1.0
2011-03-02,30.03,30.05,29.915,29.93,4500,23.4949694515458,23.5106171168482,23.4049953760571,23.4167311250339,5751.65676544896,0.0,1.0
2011-03-03,30.522,30.54,30.29,30.29,28900,23.8799020179848,23.8939849167569,23.698389100477,23.698389100477,36938.4178936609,0.0,1.0
2011-03-04,30.25,30.5099,30.091,30.5099,10900,23.6670937698722,23.8704351804768,23.5426948307181,23.8704351804768,13931.7908318652,0.0,1.0
2011-03-07,29.99,30.3861,29.8801,30.3861,4000,23.4636741209411,23.773576132255,23.3776902001044,23.773576132255,5112.58379151017,0.0,1.0
2011-03-08,30.418,30.46,30.17,30.17,2500,23.7985341584123,23.8313942555473,23.6045031086626,23.6045031086626,3195.36486969386,0.0,1.0
2011-03-09,30.45,30.52,30.2,30.43,5400,23.8235704228961,23.8783372514545,23.6279746066162,23.8079227575937,6901.98811853875,0.0,1.0
2011-03-10,29.88,30.02,29.8172,29.9123,3100,23.3776119617779,23.4871456188946,23.3284782927284,23.4028829412412,3962.25243842038,0.0,1.0
2011-03-11,30.03,30.04,29.768,29.768,3100,23.4949694515458,23.502793284197,23.2899850360845,23.2899850360845,3962.25243842039,0.0,1.0
2011-03-14,29.87,29.87,29.646,29.646,3500,23.3697881291267,23.3697881291267,23.1945342777399,23.1945342777399,4473.5108175714,0.0,1.0
2011-03-15,29.57,29.7,29.0,29.19,5800,23.1350731495908,23.2367829740563,22.6891146884725,22.8377675088453,7413.24649768974,0.0,1.0
2011-03-16,29.2084,29.57,28.97,29.53,23100,22.8521633609235,23.1350731495908,22.6656431905189,23.103777818986,29525.1713959712,0.0,1.0
2011-03-17,29.4,29.5,29.299,29.44,4400,23.0020679945204,23.0803063210324,22.9230472847433,23.0333633251252,5623.8421706612,0.0,1.0
2011-03-18,29.54,29.65,29.54,29.64,1600,23.1116016516372,23.1976638108003,23.1116016516372,23.1898399781491,2045.03351660407,0.0,1.0
2011-03-21,30.09,30.1199,29.9,29.93,18100,23.541912447453,23.5653057070801,23.3932596270803,23.4167311250339,23134.4416565836,0.0,1.0
2011-03-22,30.01,30.06,29.9622,30.024,6400,23.4793217862434,23.5184409494994,23.4419238661707,23.4902751519551,8180.1340664163,0.0,1.0
2011-03-23,30.02,30.02,29.82,29.85,20000,23.4871456188946,23.4871456188946,23.3306689658707,23.3541404638243,25562.9189575509,0.0,1.0
2011-03-24,30.27,30.27,30.0065,30.17,5500,23.6827414351746,23.6827414351746,23.4765834448155,23.6045031086626,7029.80271332649,0.0,1.0
2011-03-25,30.37,30.51,30.2382,30.26,7300,23.7609797616866,23.8705134188033,23.6578616473438,23.6749176025234,9330.46541950605,0.0,1.0
2011-03-28,30.26,30.52,30.26,30.45,5200,23.6749176025234,23.8783372514545,23.6749176025234,23.8235704228961,6646.35892896322,0.0,1.0
2011-03-29,30.48,30.49,30.32,30.32,17300,23.8470419208497,23.8548657535009,23.7218605984306,23.7218605984306,22111.9248982815,0.0,1.0
2011-03-30,30.8235,30.85,30.61,30.62,13200,24.1157905724184,24.136523728944,23.9487517453153,23.9565755779665,16871.5265119835,0.0,1.0
2011-03-31,30.86,30.91,30.81,30.8599,2600,24.1443475615952,24.1834667248512,24.1052283983392,24.1442693232687,3323.17946448162,0.0,1.0
2011-04-01,31.08,31.19,30.992,31.19,48800,24.3164718799216,24.4025340390847,24.247622152591,24.4025340390847,62373.5222564241,0.0,1.0
2011-04-04,31.03,31.16,31.01,31.1399,46700,24.2773527166656,24.3790625411312,24.2617050513632,24.3633366375022,59689.4157658813,0.0,1.0
2011-04-05,31.1865,31.4,31.04,31.1,5000,24.3997956976568,24.5668345247599,24.2851765493168,24.332119545224,6390.72973938773,0.0,1.0
2011-04-06,31.35,31.35,31.23,31.27,24800,24.5277153615039,24.5277153615039,24.4338293696895,24.4651247002943,31698.0195073631,0.0,1.0
2011-04-07,31.24,31.4,31.1872,31.32,5400,24.4416532023407,24.5668345247599,24.4003433659424,24.5042438635503,6901.98811853875,0.0,1.0
2011-04-08,30.93,31.29,30.84,31.2528,19100,24.1991143901536,24.4807723655967,24.1286998962928,24.4516677081343,24412.5876044611,0.0,1.0
2011-04-11,30.71,30.97,30.71,30.97,26600,24.0269900718273,24.2304097207584,24.0269900718273,24.2304097207584,33998.6822135426,0.0,1.0
2011-04-12,30.48,30.71,30.44,30.58,32100,23.8470419208497,24.0269900718273,23.8157465902449,23.9252802473617,41028.4849268692,0.0,1.0
2011-04-13,30.51,30.53,30.36,30.48,7400,23.8705134188033,23.8861610841057,23.7531559290354,23.8470419208497,9458.28001429383,0.0,1.0
2011-04-14,30.42,30.4899,30.25,30.39,11300,23.8000989249425,23.8547875151744,23.6670937698722,23.776627426989,14443.0492110163,0.0,1.0
2011-04-15,30.632,30.73,30.48,30.524,1600,23.9659641771479,24.0426377371297,23.8470419208497,23.881466784515,2045.03351660407,0.0,1.0
2011-04-18,30.2122,30.27,30.07,30.27,7200,23.6375196824507,23.6827414351746,23.5262647821506,23.6827414351746,9202.6508247183,0.0,1.0
2011-04-19,30.26,30.3,30.16,30.16,1300,23.6749176025234,23.7062129331282,23.5966792760114,23.5966792760114,1661.58973224081,0.0,1.0
2011-04-20,30.74,30.82,30.65,30.7,45500,24.0504615697809,24.1130522309904,23.9800470759201,24.0191662391761,58155.6406284281,0.0,1.0
2011-04-21,30.85,30.88,30.71,30.71,3200,24.136523728944,24.1599952268976,24.0269900718273,24.0269900718273,4090.06703320815,0.0,1.0
2011-04-25,30.8,30.86,30.7,30.75,5600,24.097404565688,24.1443475615952,24.0191662391761,24.0582854024321,7157.61730811426,0.0,1.0
2011-04-26,31.15,31.19,31.01,31.04,61500,24.37123870848,24.4025340390847,24.2617050513632,24.2851765493168,78605.9757944688,0.0,1.0
2011-04-27,31.38,31.38,31.13,31.2035,19100,24.5511868594575,24.5511868594575,24.3555910431776,24.4130962131639,24412.5876044611,0.0,1.0
2011-04-28,31.46,31.49,31.3345,31.37,4400,24.6137775206671,24.6372490186207,24.5155884208945,24.5433630268063,5623.84217066119,0.0,1.0
2011-04-29,31.5,31.57,31.41,31.41,17000,24.6450728512719,24.6998396798302,24.5746583574111,24.5746583574111,21728.4811139182,0.0,1.0
2011-05-02,31.38,31.71,31.369,31.71,29000,24.5511868594575,24.809373336947,24.5425806435412,24.809373336947,37066.2324884488,0.0,1.0
2011-05-03,31.13,31.33,31.1,31.33,11000,24.3555910431776,24.5120676962015,24.332119545224,24.5120676962015,14059.605426653,0.0,1.0
2011-05-04,31.12,31.14,30.9134,30.96,9100,24.3477672105264,24.3634148758288,24.1861268279526,24.2225858881072,11631.1281256856,0.0,1.0
2011-05-05,30.81,31.14,30.81,30.96,16700,24.1052283983392,24.3634148758288,24.1052283983392,24.2225858881072,21345.037329555,0.0,1.0
2011-05-06,31.0,31.3,30.99,31.2,15600,24.253881218712,24.4885961982479,24.2460573860608,24.4103578717359,19939.0767868897,0.0,1.0
2011-05-09,31.1,31.15,30.94,30.97,7900,24.332119545224,24.37123870848,24.2069382228048,24.2304097207584,10097.3529882326,0.0,1.0
2011-05-10,31.55,31.555,31.2,31.2,7400,24.6841920145279,24.6881039308535,24.4103578717359,24.4103578717359,9458.28001429381,0.0,1.0
2011-05-11,31.1,31.43,31.1,31.41,3600,24.332119545224,24.5903060227135,24.332119545224,24.5746583574111,4601.32541235915,0.0,1.0
2011-05-12,31.454,31.51,31.422,31.4301,700,24.6090832210764,24.6528966839231,24.5840469565925,24.59038426104,894.702163514279,0.0,1.0
2011-05-13,31.15,31.3901,31.15,31.32,4400,24.37123870848,24.5590889304352,24.37123870848,24.5042438635503,5623.84217066118,0.0,1.0
2011-05-16,30.99,31.1301,30.945,31.03,2600,24.2460573860608,24.3556692815041,24.2108501391304,24.2773527166656,3323.17946448161,0.0,1.0
2011-05-17,30.904,30.91,30.79,30.84,29700,24.1787724252605,24.1834667248512,24.0895807330368,24.1286998962928,37960.934651963,0.0,1.0
2011-05-18,31.19,31.19,30.86,30.92,3700,24.4025340390847,24.4025340390847,24.1443475615952,24.1912905575024,4729.14000714692,0.0,1.0
2011-05-19,31.22,31.22,31.15,31.16,3000,24.4260055370383,24.4260055370383,24.37123870848,24.3790625411312,3834.43784363264,0.0,1.0
2011-05-20,31.1,31.18,31.0,31.0,3400,24.332119545224,24.3947102064335,24.253881218712,24.253881218712,4345.69622278364,0.0,1.0
2011-05-23,30.57,30.72,30.54,30.6,25900,23.9174564147105,24.0348139044785,23.8939849167569,23.9409279126641,33103.9800500284,0.0,1.0
2011-05-24,30.48,30.569,30.436,30.569,3100,23.8470419208497,23.9166740314454,23.8126170571845,23.9166740314454,3962.25243842039,0.0,1.0
2011-05-25,30.584,30.584,30.3952,30.42,4200,23.9284097804222,23.9284097804222,23.7806958199676,23.8000989249425,5368.21298108568,0.0,1.0
2011-05-26,30.701,30.7114,30.3872,30.4548,3500,24.0199486224412,24.0280854083984,23.7744367538466,23.8273258625687,4473.5108175714,0.0,1.0
2011-05-27,30.8747,30.93,30.8001,30.8001,2200,24.1558485955925,24.1991143901536,24.0974828040146,24.0974828040146,2811.9210853306,0.0,1.0
2011-05-31,31.11,31.15,31.02,31.0452,4800,24.3399433778752,24.37123870848,24.2695288840144,24.2892449422954,6135.1005498122,0.0,1.0
2011-06-01,30.506,31.18,30.506,31.13,14300,23.8673838857428,24.3947102064335,23.8673838857428,24.3555910431776,18277.4870546489,0.0,1.0
2011-06-02,30.39,30.58,30.345,30.57,12400,23.776627426989,23.9252802473617,23.7414201800586,23.9174564147105,15849.0097536815,0.0,1.0
2011-06-03,29.99,30.26,29.97,30.09,8000,23.4636741209411,23.6749176025234,23.4480264556387,23.541912447453,10225.1675830203,0.0,1.0
2011-06-06,29.6738,29.906,29.6738,29.87,40400,23.2162845325102,23.397953926671,23.2162845325102,23.3697881291267,51637.0962942528,0.0,1.0
2011-06-07,29.8595,29.96,29.81,29.8152,10100,23.3615731048429,23.4402026229875,23.3228451332195,23.3269135261981,12909.2740735632,0.0,1.0
2011-06-08,29.6,29.659,29.51,29.65,27600,23.1585446475444,23.2047052601864,23.0881301536836,23.1976638108003,35276.8281614201,0.0,1.0
2011-06-09,29.73,29.8,29.53,29.71,14200,23.2602544720099,23.3150213005683,23.103777818986,23.2446068067075,18149.6724598611,0.0,1.0
2011-06-10,29.4235,29.65,29.35,29.65,5100,23.0204540012507,23.1976638108003,22.9629488312644,23.1976638108003,6518.54433417548,0.0,1.0
2011-06-13,29.32,29.45,29.225,29.34,23300,22.9394773333108,23.0411871577764,22.8651509231245,22.9551249986132,29780.8005855468,0.0,1.0
2011-06-14,29.75,29.812,29.72,29.72,5800,23.2759021373123,23.3244098997497,23.2524306393587,23.2524306393587,7413.24649768976,0.0,1.0
2011-06-15,29.35,29.66,29.2686,29.53,48600,22.9629488312644,23.2054876434515,22.8992628334837,23.103777818986,62117.8930668487,0.0,1.0
2011-06-16,29.2,29.5286,29.18,29.41,16500,22.8455913414965,23.1026824824148,22.8299436761941,23.0098918271716,21089.4081399794,0.0,1.0
2011-06-17,29.59,29.72,29.51,29.66,8700,23.1507208148932,23.2524306393587,23.0881301536836,23.2054876434515,11119.8697465346,0.0,1.0
2011-06-20,29.7038,29.8,29.49,29.49,3900,23.2397560304638,23.3150213005683,23.0724824883812,23.0724824883812,4984.76919672242,0.0,1.0
2011-06-21,29.9991,29.9991,29.97,29.97,400,23.5815792789946,23.5815792789946,23.5587044608494,23.5587044608494,508.856504394035,0.1416,1.0
2011-06-22,29.77,30.06,29.77,29.94,7900,23.4014892158654,23.6294513210922,23.4014892158654,23.5351221741018,10049.9159617822,0.0,1.0
2011-06-23,29.65,29.79,29.35,29.3685,7100,23.3071600688751,23.4172107403638,23.0713372013991,23.0858796115601,9032.20295299411,0.0,1.0
2011-06-24,29.5548,29.75,29.52,29.59,2400,23.2323256122627,23.3857676913671,23.2049701596355,23.2599954953799,3053.13902636421,0.0,1.0
2011-06-27,29.73,29.7955,29.58,29.58,4600,23.3700461668687,23.4215341596009,23.2521347331307,23.2521347331307,5851.84980053139,0.0,1.0
2011-06-28,30.0,30.04,29.8672,29.89,7500,23.582286747597,23.6137297965938,23.4778958249277,23.4958183628558,9541.05945738817,0.0,1.0
2011-06-29,30.2275,30.2554,30.11,30.134,4200,23.7611190887663,23.7830506154416,23.6687551323382,23.6876209617363,5342.99329613737,0.0,1.0
2011-06-30,30.4646,30.49,30.45,30.47,14200,23.9474977616948,23.9674640978078,23.936021048811,23.9517425733094,18064.4059059883,0.0,1.0
2011-07-01,30.95,30.96,30.7,30.7,15600,24.3290591612709,24.3369199235201,24.132540105041,24.132540105041,19845.4036713674,0.0,1.0
2011-07-05,30.862,31.0,30.8164,31.0,21600,24.259884453478,24.3683629725169,24.2240393776216,24.3683629725169,27478.2512372779,0.0,1.0
2011-07-06,30.92,30.97,30.86,30.86,34800,24.3054768745233,24.3447806857693,24.2583123010281,24.2583123010281,44270.5158822811,0.0,1.0
2011-07-07,31.29,31.3,31.1122,31.1122,48300,24.5963250777437,24.6041858399929,24.4565607249529,24.4565607249529,61444.4229055797,0.0,1.0
2011-07-08,30.95,30.95,30.85,30.85,5600,24.3290591612709,24.3290591612709,24.2504515387789,24.2504515387789,7123.9910615165,0.0,1.0
2011-07-11,30.35,30.45,30.35,30.41,1700,23.857413426319,23.936021048811,23.857413426319,23.9045779998142,2162.64014367465,0.0,1.0
2011-07-12,30.3001,30.49,30.3001,30.4,3600,23.8181882226955,23.9674640978078,23.8181882226955,23.896717237565,4579.70853954631,0.0,1.0
2011-07-13,30.31,30.67,30.31,30.4,7100,23.8259703773222,24.1089578182934,23.8259703773222,23.896717237565,9032.20295299412,0.0,1.0
2011-07-14,30.018,30.4925,29.98,30.41,2900,23.5964361196456,23.9694292883701,23.5665652230986,23.9045779998142,3689.20965685675,0.0,1.0
2011-07-15,30.094,30.12,29.9301,30.1,6200,23.6561779127395,23.6766158945874,23.5273400194751,23.660894370089,7887.27581810754,0.0,1.0
2011-07-18,29.6101,29.98,29.56,29.98,11200,23.2757956275008,23.5665652230986,23.2364132086323,23.5665652230986,14247.982123033,0.0,1.0
2011-07-19,30.17,30.23,30.0575,30.0575,1800,23.7159197058334,23.7630842793286,23.6274861305299,23.6274861305299,2289.85426977316,0.0,1.0
2011-07-20,30.21,30.26,30.1275,30.17,5800,23.7473627548302,23.7866665660762,23.6825114662743,23.7159197058334,7378.41931371351,0.0,1.0
2011-07-21,30.7,30.712,30.5,30.51,3100,24.132540105041,24.14197301974,23.975324860057,23.9831856223062,3943.63790905376,0.0,1.0
2011-07-22,30.5902,30.71,30.4185,30.71,3300,24.0462289355448,24.1404008672902,23.911259647726,24.1404008672902,4198.06616125078,0.0,1.0
2011-07-25,30.3715,30.562,30.3,30.3,3300,23.8743140651548,24.024061586002,23.818109615073,23.818109615073,4198.06616125078,0.0,1.0
2011-07-26,30.3399,30.42,30.288,30.35,15400,23.8494740564473,23.9124387620634,23.808676700374,23.857413426319,19590.9754191704,0.0,1.0
2011-07-27,29.56,30.21,29.55,30.21,19500,23.2364132086323,23.7473627548302,23.2285524463831,23.7473627548302,24806.7545892092,0.0,1.0
2011-07-28,29.32,29.73,29.32,29.61,67800,23.0477549146515,23.3700461668687,23.0477549146515,23.2757170198783,86251.1774947889,0.0,1.0
2011-07-29,29.24,29.4,28.938,29.07,8800,22.9848688166579,23.1106410126451,22.7474737967321,22.8512358584215,11194.8430966688,0.0,1.0
2011-08-01,29.06,29.53,28.82,29.47,7600,22.8433750961723,23.2128309218847,22.6547168021915,23.1656663483895,9668.27358348667,0.0,1.0
2011-08-02,28.15,28.965,28.15,28.89,30400,22.1280457314952,22.7686978548049,22.1280457314952,22.7097421379359,38673.0943339467,0.0,1.0
2011-08-03,28.32,28.36,27.71,28.36,194100,22.2616786897316,22.2931217387284,21.7821721925305,22.2931217387284,246922.618757205,0.0,1.0
2011-08-04,26.86,27.99,26.86,27.74,75500,21.1140074013485,22.002273535508,21.1140074013485,21.8057544792781,96046.6652043743,0.0,1.0
2011-08-05,26.69,26.986,26.036,26.986,21600,20.9803744431122,21.2130530056884,20.4662805920145,21.2130530056884,27478.2512372778,0.0,1.0
2011-08-08,24.73,26.19,24.73,26.08,29900,19.4396650422691,20.5873363306522,19.4396650422691,20.500867945911,38037.0237034542,0.0,1.0
2011-08-09,25.9313,25.97,24.26,25.12,35000,20.3839784112654,20.4143995611698,19.0702092165568,19.7462347699879,44524.9441344781,0.0,1.0
2011-08-10,24.83,25.66,24.79,25.63,34000,19.5182726647611,20.1707159314447,19.4868296157643,20.1471336446971,43252.8028734931,0.0,1.0
2011-08-11,26.12,26.17,25.06,25.25,9200,20.5323109949078,20.5716148061538,19.6990701964927,19.8484246792275,11703.6996010628,0.0,1.0
2011-08-12,26.1,26.4,26.018,26.27,11700,20.5165894704094,20.7524123378854,20.452131219966,20.6502224286458,14884.0527535255,0.0,1.0
2011-08-15,26.7599,26.7599,26.27,26.59,18000,21.0353211712341,21.0353211712341,20.6502224286458,20.9017668206202,22898.5426977315,0.0,1.0
2011-08-16,26.53,26.72,26.21,26.51,5500,20.854602247125,21.0039567298598,20.6030578551506,20.8388807226266,6996.77693541797,0.0,1.0
2011-08-17,26.441,26.83,26.3,26.83,8100,20.7846414631071,21.0904251146009,20.6738047153934,21.0904251146009,10304.3442139792,0.0,1.0
2011-08-18,25.3236,25.6439,25.1,25.55,45800,19.9062798893816,20.1580601042234,19.7305132454895,20.0842475467035,58264.069753117,0.0,1.0
2011-08-19,25.02,25.49,24.96,24.96,5700,19.6676271474959,20.0370829732083,19.6204625740007,19.6204625740007,7251.20518761501,0.0,1.0
2011-08-22,24.87,25.37,24.84,25.37,10300,19.5497157137579,19.9427538262179,19.5261334270103,19.9427538262179,13103.0549881464,0.0,1.0
2011-08-23,25.77,25.77,24.97,24.97,6000,20.2571843161858,20.2571843161858,19.6283233362499,19.6283233362499,7632.84756591054,0.0,1.0
2011-08-24,26.29,26.29,25.76,26.16,5300,20.6659439531442,20.6659439531442,20.2493235539366,20.5637540439046,6742.34868322096,0.0,1.0
2011-08-25,25.62,26.62,25.604,26.38,5800,20.1392728824479,20.9253491073678,20.1266956628491,20.736690813387,7378.41931371349,0.0,1.0
2011-08-26,26.1,26.1655,25.2,25.52,91600,20.5165894704094,20.5680774631417,19.8091208679815,20.0606652599559,116528.139506234,0.0,1.0
2011-08-29,27.19,27.19,26.49,26.49,11700,21.3734125555721,21.3734125555721,20.8231591981282,20.8231591981282,14884.0527535255,0.0,1.0
2011-08-30,27.28,27.39,26.85,26.85,146900,21.4441594158149,21.5306278005561,21.1061466390993,21.1061466390993,186877.551238709,0.0,1.0
2011-08-31,27.35,27.69,27.284,27.36,54700,21.4991847515593,21.7664506680321,21.4473037207146,21.5070455138085,69586.1269758843,0.0,1.0
2011-09-01,26.82,27.37,26.8,27.37,19800,21.0825643523517,21.5149062760577,21.0668428278533,21.5149062760577,25188.3969675048,0.0,1.0
2011-09-02,25.99,26.39,25.912,26.19,9600,20.4301210856682,20.7445515756362,20.3688071401245,20.5873363306522,12212.5561054569,0.0,1.0
2011-09-06,25.485,25.53,25.17,25.42,5700,20.0331525920837,20.0685260222051,19.7855385812339,19.9820576374639,7251.20518761499,0.0,1.0
2011-09-07,26.76,26.77,26.14,26.14,24700,21.0353997788566,21.0432605411057,20.5480325194062,20.5480325194062,31421.8891463316,0.0,1.0
2011-09-08,26.3,26.794,26.3,26.72,12700,20.6738047153934,21.0621263705038,20.6738047153934,21.0039567298598,16156.1940145106,0.0,1.0
2011-09-09,25.65,25.9915,25.49,25.82,8200,20.1628551691955,20.4313002000056,20.0370829732083,20.2964881274318,10431.5583400777,0.0,1.0
2011-09-12,25.86,25.87,25.36,25.51,18300,20.3279311764286,20.3357919386778,19.9348930639687,20.0528044977067,23280.1850760271,0.0,1.0
2011-09-13,26.11,26.198,25.77,25.95,5500,20.5244502326586,20.5936249404516,20.2571843161858,20.3986780366714,6996.77693541798,0.0,1.0
2011-09-14,26.724,26.741,26.024,26.21,8900,21.0071010347594,21.0204643305831,20.4568476773155,20.6030578551506,11322.0572227673,0.0,1.0
2011-09-15,26.98,26.98,26.61,26.86,11700,21.2083365483389,21.2083365483389,20.9174883451186,21.1140074013485,14884.0527535255,0.0,1.0
2011-09-16,26.93,27.0599,26.93,27.0599,1500,21.1690327370929,21.27114403871,21.1690327370929,21.27114403871,1908.21189147763,0.0,1.0
2011-09-19,26.7015,26.7015,26.31,26.31,11900,20.9894143196987,20.9894143196987,20.6816654776426,20.6816654776426,15138.4810057226,0.0,1.0
2011-09-20,26.37,26.88,26.32,26.54,11800,20.7288300511378,21.1297289258469,20.6895262398918,20.8624630093742,15011.266879624,0.0,1.0
2011-09-21,25.46,26.4,25.46,26.32,23300,20.0135006864607,20.7524123378854,20.0135006864607,20.6895262398918,29640.8913809525,0.0,1.0
2011-09-22,24.61,24.96,24.348,24.75,127700,19.3453358952788,19.6204625740007,19.1393839243497,19.4553865667675,162452.439027795,0.0,1.0
2011-09-23,24.85,24.979,24.66,24.71,45200,19.5339941892595,19.6353980222742,19.3846397065248,19.4239435177708,57500.7849965261,0.0,1.0
2011-09-26,25.38,25.38,24.8,24.8,12900,19.9506145884671,19.9506145884671,19.4946903780135,19.4946903780135,16410.6222667076,0.0,1.0
2011-09-27,25.92,26.344,25.87,26.23,6700,20.3750957499238,20.7083920692899,20.3357919386778,20.618779379649,8523.3464486001,0.0,1.0
2011-09-28,25.02,25.65,25.02,25.6,5500,19.6676271474959,20.1628551691955,19.6676271474959,20.1235513579495,6996.77693541799,0.0,1.0
2011-09-29,25.5275,25.68,25.3132,25.48,14100,20.0665608316428,20.1864374559431,19.8981046966424,20.0292222109591,17937.1917798897,0.0,1.0
2011-09-30,25.08,25.39,24.92,25.2,28400,19.7147917209911,19.9584753507163,19.5890195250039,19.8091208679815,36128.8118119765,0.0,1.0
2011-10-03,23.79,24.83,23.75,24.71,172300,18.7007533908444,19.5182726647611,18.6693103418476,19.4239435177708,219189.939267731,0.0,1.0
2011-10-04,24.18,24.18,23.51,23.53,7700,19.0073231185632,19.0073231185632,18.4806520478669,18.4963735723653,9795.48770958518,0.0,1.0
2011-10-05,25.27,25.31,24.61,24.78,6700,19.8641462037259,19.8955892527227,19.3453358952788,19.4789688535151,8523.34644860008,0.0,1.0
2011-10-06,25.77,25.77,25.35,25.35,3800,20.2571843161858,20.2571843161858,19.9270323017195,19.9270323017195,4834.13679174334,0.0,1.0
2011-10-07,25.53,26.0,25.46,25.92,12600,20.0685260222051,20.4379818479174,20.0135006864607,20.3750957499238,16028.9798884121,0.0,1.0
2011-10-10,26.28,26.33,25.95,25.95,5500,20.658083190895,20.697387002141,20.3986780366714,20.3986780366714,6996.77693541798,0.0,1.0
2011-10-11,26.56,26.56,26.27,26.27,2600,20.8781845338726,20.8781845338726,20.6502224286458,20.6502224286458,3307.56727856122,0.0,1.0
2011-10-12,27.09,27.2099,27.06,27.06,4600,21.2948049330801,21.389055472448,21.2712226463325,21.2712226463325,5851.84980053141,0.0,1.0
2011-10-13,26.93,27.02,26.521,26.66,13000,21.1690327370929,21.2397795973357,20.8475275611007,20.9567921563646,16537.8363928062,0.0,1.0
2011-10-14,27.49,27.52,27.1195,27.31,17700,21.6092354230481,21.6328177097957,21.3179941817152,21.4677417025625,22516.900319436,0.0,1.0
2011-10-17,26.56,27.33,26.56,27.33,25800,20.8781845338726,21.4834632270609,20.8781845338726,21.4834632270609,32821.2445334152,0.0,1.0
2011-10-18,27.41,27.56,26.42,26.5,4000,21.5463493250545,21.6642607587925,20.7681338623838,20.8310199603774,5088.56504394035,0.0,1.0
2011-10-19,27.04,27.54,27.04,27.54,2600,21.2555011218341,21.6485392342941,21.2555011218341,21.6485392342941,3307.56727856123,0.0,1.0
2011-10-20,27.17,27.17,26.64,26.84,1800,21.3576910310737,21.3576910310737,20.9410706318662,21.0982858768501,2289.85426977316,0.0,1.0
2011-10-21,27.63,27.809,27.46,27.53,9700,21.7192860945369,21.8599937387975,21.5856531363005,21.6406784720449,12339.7702315553,0.0,1.0
2011-10-24,28.5,28.68,27.74,27.74,207100,22.4031724102172,22.5446661307028,21.8057544792781,21.8057544792781,263460.455150011,0.0,1.0
2011-10-25,27.91,28.38,27.868,28.38,13000,21.9393874375144,22.3088432632268,21.9063722360678,22.3088432632268,16537.8363928062,0.0,1.0
2011-10-26,28.3001,28.3001,27.81,28.13,27500,22.2460357728557,22.2460357728557,21.8607798150224,22.1123242069968,34983.8846770899,0.0,1.0
2011-10-27,29.6549,29.86,29.13,29.14,9800,23.3110118423772,23.4722360761082,22.8984004319167,22.9062611941659,12466.9843576538,0.0,1.0
2011-10-28,29.719,29.77,29.57,29.72,22900,23.3613993283945,23.4014892158654,23.2442739708815,23.3621854046195,29132.0348765585,0.0,1.0
2011-10-31,28.7,29.24,28.7,29.12,39100,22.5603876552012,22.9848688166579,22.5603876552012,22.8905396696675,49740.7233045168,0.0,1.0
2011-11-01,27.69,28.11,27.48,27.81,25600,21.7664506680321,22.0966026824984,21.6013746607989,21.8607798150224,32566.8162812182,0.0,1.0
2011-11-02,28.23,28.41,27.93,28.37,13300,22.1909318294888,22.3324255499744,21.9551089620128,22.3009825009776,16919.4787711017,0.0,1.0
2011-11-03,29.0799,29.0799,28.434,28.5518,2400,22.8590180130482,22.8590180130482,22.3512913793725,22.443891158668,3053.13902636421,0.0,1.0
2011-11-04,28.94,29.009,28.68,28.72,6200,22.7490459491819,22.8032852087014,22.5446661307028,22.5761091796996,7887.27581810755,0.0,1.0
2011-11-07,29.05,29.1,28.73,29.09,3000,22.8355143339231,22.8748181451691,22.5839699419488,22.8669573829199,3816.42378295527,0.0,1.0
2011-11-08,29.5,29.52,29.064,29.22,6700,23.1892486351371,23.2049701596355,22.846519401072,22.9691472921595,8523.34644860008,0.0,1.0
2011-11-09,28.2,28.79,28.2,28.78,9800,22.1673495427412,22.6311345154439,22.1673495427412,22.6232737531947,12466.9843576539,0.0,1.0
2011-11-10,28.43,28.5486,28.15,28.44,4200,22.3481470744728,22.4413757147483,22.1280457314952,22.356007836722,5342.99329613736,0.0,1.0
2011-11-11,29.166,29.2292,29.02,29.02,9100,22.9266991760138,22.9763791934288,22.8119320471755,22.8119320471755,11576.4854749643,0.0,1.0
2011-11-14,28.747,29.07,28.62,29.07,20600,22.5973332377724,22.8512358584215,22.4975015572076,22.8512358584215,26206.1099762928,0.0,1.0
2011-11-15,29.06,29.15,28.57,28.67,4100,22.8433750961723,22.9141219564151,22.4581977459616,22.5368053684536,5215.77917003886,0.0,1.0
2011-11-16,28.57,29.17,28.56,28.98,117700,22.4581977459616,22.9298434809135,22.4503369837124,22.7804889981787,149731.026417945,0.0,1.0
2011-11-17,27.83,28.46,27.6701,28.46,12400,21.8765013395208,22.3717293612204,21.7508077511562,22.3717293612204,15774.5516362151,0.0,1.0
2011-11-18,27.87,28.0425,27.75,28.01,7200,21.9079443885176,22.0435425373163,21.8136152415272,22.0179950600064,9159.41707909265,0.0,1.0
2011-11-21,27.28,27.35,27.02,27.22,18700,21.4441594158149,21.4991847515593,21.2397795973357,21.3969948423197,23789.0415804211,0.0,1.0
2011-11-22,26.93,27.31,26.8535,27.23,49000,21.1690327370929,21.4677417025625,21.1088979058866,21.4048556045689,62334.9217882694,0.0,1.0
2011-11-23,26.12,26.67,26.12,26.48,18600,20.5323109949078,20.9646529186138,20.5323109949078,20.815298435879,23661.8274543226,0.0,1.0
2011-11-25,26.0604,26.3725,26.06,26.06,8800,20.4854608519026,20.7307952417001,20.4851464214126,20.4851464214126,11194.8430966688,0.0,1.0
2011-11-28,26.7972,27.048,26.72,26.72,17900,21.0646418144236,21.2617897316335,21.0039567298598,21.0039567298598,22771.328571633,0.0,1.0
2011-11-29,27.042,27.1508,26.93,27.08,19600,21.257073274284,21.3425983675552,21.1690327370929,21.2869441708309,24933.9687153077,0.0,1.0
2011-11-30,28.61,28.61,27.84,27.84,35800,22.4896407949584,22.4896407949584,21.88436210177,21.88436210177,45542.6571432661,0.0,1.0
2011-12-01,28.45,28.71,28.436,28.71,11500,22.3638685989712,22.5682484174504,22.3528635318223,22.5682484174504,14629.6245013285,0.0,1.0
2011-12-02,28.6104,28.836,28.57,28.76,16500,22.4899552254483,22.6672940217903,22.4581977459616,22.6075522286964,20990.330806254,0.0,1.0
2011-12-05,28.868,29.22,28.756,29.03,17300,22.6924484609877,22.9691472921595,22.6044079237967,22.8197928094247,22008.043815042,0.0,1.0
2011-12-06,29.1001,29.1475,28.79,28.83,19700,22.8748967527916,22.9121567658528,22.6311345154439,22.6625775644407,25061.1828414062,0.0,1.0
2011-12-07,28.8,28.956,28.4591,28.87,9500,22.6389952776931,22.7616231687807,22.371021892618,22.6940206134375,12085.3419793584,0.0,1.0
2011-12-08,27.9917,28.77,27.9917,28.77,25100,22.0036098650904,22.6154129909455,22.0036098650904,22.6154129909455,31930.7456507257,0.0,1.0
2011-12-09,28.72,28.78,28.146,28.146,11900,22.5761091796996,22.6232737531947,22.1249014265955,22.1249014265955,15138.4810057225,0.0,1.0
2011-12-12,28.144,28.22,27.8875,28.21,8100,22.1233292741457,22.1830710672396,21.9217007224537,22.1752103049904,10304.3442139792,0.0,1.0
2011-12-13,27.5248,28.5,27.5135,28.26,15600,21.6365908756753,22.4031724102172,21.6277082143337,22.2145141162364,19845.4036713674,0.0,1.0
2011-12-14,27.28,27.51,27.23,27.51,17000,21.4441594158149,21.6249569475465,21.4048556045689,21.6249569475465,21626.4014367465,0.0,1.0
2011-12-15,27.4345,27.554,27.412,27.52,4600,21.565608192565,21.6595443014429,21.5479214775043,21.6328177097957,5851.84980053141,0.0,1.0
2011-12-16,27.6296,27.99,27.494,27.81,7400,21.7189716640469,22.002273535508,21.6123797279478,21.8607798150224,9413.84533128964,0.0,1.0
2011-12-19,27.1536,27.87,27.1475,27.73,8500,21.344799380985,21.9079443885176,21.340004316013,21.7978937170289,10813.2007183733,0.0,1.0
2011-12-20,28.15,28.156,27.5,27.52,5500,22.1280457314952,22.1327621888447,21.6170961852973,21.6328177097957,6996.77693541798,0.0,1.0
2011-12-21,28.23,28.25,27.8,28.06,25000,22.3399718817336,22.3557989960671,21.9996889235634,22.2054414098989,31591.355787563,0.1896,1.0
2011-12-22,28.53,28.64,28.22,28.23,10700,22.5773785967361,22.6644277255703,22.3320583245669,22.3399718817336,13521.100277077,0.0,1.0
2011-12-23,28.74,28.74,28.58,28.67,5200,22.7435632972378,22.7435632972378,22.6169463825698,22.6881683970706,6571.00200381312,0.0,1.0
2011-12-27,28.76,28.84,28.664,28.69,5900,22.7593904115713,22.8226988689053,22.6834202627705,22.7039955114041,7455.55996586488,0.0,1.0
2011-12-28,28.18,28.3844,28.1672,28.37,11400,22.3004040958999,22.4621572043882,22.2902747427264,22.4507616820681,14405.6582391287,0.0,1.0
2011-12-29,28.5604,28.5604,28.3,28.3,8800,22.601435810523,22.601435810523,22.3953667819009,22.3953667819009,11120.1572372222,0.0,1.0
2011-12-30,28.4825,28.614,28.48,28.5696,8600,22.539789200194,22.6438524769368,22.5378108109024,22.6087162831164,10867.4263909217,0.0,1.0
2012-01-03,28.9596,29.212,28.9596,28.99,13900,22.9173450126197,23.1170831955084,22.9173450126197,22.9414022264066,17564.793817885,0.0,1.0
2012-01-04,28.92,29.01,28.6798,28.76,8400,22.8860073262393,22.9572293407401,22.695923683094,22.7593904115713,10614.6955446212,0.0,1.0
2012-01-05,28.9862,29.04,28.5,28.78,69700,22.9383950746832,22.9809700122403,22.5536379252359,22.7752175259048,88076.6999357257,0.0,1.0
2012-01-06,29.0,29.09,28.98,29.09,3100,22.9493157835733,23.0205377980741,22.9334886692398,23.0205377980741,3917.32811765782,0.0,1.0
2012-01-09,29.056,29.13,28.9265,29.1,3900,22.9936317037071,23.0521920267411,22.8911511383977,23.0284513552408,4928.25150285983,0.0,1.0
2012-01-10,29.45,29.576,29.41,29.41,4100,23.305425856077,23.4051366763781,23.27377162741,23.27377162741,5180.98234916034,0.0,1.0
2012-01-11,29.6424,29.6424,29.4388,29.45,4800,23.4576826959653,23.4576826959653,23.2965626720503,23.305425856077,6065.5403112121,0.0,1.0
2012-01-12,29.7542,29.78,29.3772,29.69,5800,23.5461562650896,23.5665732425798,23.2478151599031,23.495351228079,7329.1945427146,0.0,1.0
2012-01-13,29.3793,29.459,29.26,29.26,5800,23.2494770069081,23.3125480575271,23.1550682699088,23.1550682699088,7329.19454271462,0.0,1.0
2012-01-17,29.37,29.68,29.37,29.5208,7300,23.2421173987431,23.4874376709123,23.2421173987431,23.3614538408176,9224.67588996838,0.0,1.0
2012-01-18,30.06,30.06,29.74,29.76,34400,23.7881528432488,23.7881528432488,23.5349190139128,23.5507461282463,43469.7055636866,0.0,1.0
2012-01-19,30.25,30.3,30.0916,30.0916,7400,23.938510429417,23.9780782152507,23.8131596838957,23.8131596838957,9351.04131311865,0.0,1.0
2012-01-20,30.269,30.36,30.22,30.31,2500,23.9535461880338,24.0255595582512,23.9147697579168,23.9859917724175,3159.1355787563,0.0,1.0
2012-01-23,30.41,30.576,30.322,30.41,18000,24.065127344085,24.196492393053,23.9954880410176,24.065127344085,22745.7761670454,0.0,1.0
2012-01-24,30.508,30.5195,30.18,30.18,4100,24.1426802043191,24.1517807950609,23.8831155292498,23.8831155292498,5180.98234916034,0.0,1.0
2012-01-25,30.826,30.826,30.32,30.42,12500,24.3943313222218,24.3943313222218,23.9939053295842,24.0730409012517,15795.6778937815,0.0,1.0
2012-01-26,30.45,30.9445,30.45,30.9445,5800,24.096781572752,24.4881069746477,24.096781572752,24.4881069746477,7329.19454271461,0.0,1.0
2012-01-27,30.65,30.75,30.39,30.44,11200,24.255052716087,24.3341882877545,24.0493002297515,24.0888680155852,14152.9273928282,0.0,1.0
2012-01-30,30.43,30.54,30.21,30.28,22100,24.0809544584185,24.1680035872527,23.90685620075,23.9622511009172,27926.7585162057,0.0,1.0
2012-01-31,30.38,30.64,30.13,30.56,11900,24.0413866725847,24.2471391589202,23.843547743416,24.1838307015862,15037.48535488,0.0,1.0
2012-02-01,30.92,31.07,30.87,30.87,10800,24.4687187595892,24.5874221170905,24.4291509737555,24.4291509737555,13647.4657002272,0.0,1.0
2012-02-02,31.0476,31.1,30.9,30.99,2800,24.5696957490369,24.6111627885907,24.4528916452557,24.5241136597565,3538.23184820706,0.0,1.0
2012-02-03,31.6468,31.737,31.45,31.45,12600,25.0438760944686,25.1152563801126,24.8881372894269,24.8881372894269,15922.0433169317,0.0,1.0
2012-02-06,31.554,31.6,31.52,31.6,3700,24.9704382839611,25.0068406469282,24.9435321895942,25.0068406469282,4675.52065655933,0.0,1.0
2012-02-07,31.663,31.663,31.53,31.53,2900,25.0566960570787,25.0566960570787,24.9514457467609,24.9514457467609,3664.59727135731,0.0,1.0
2012-02-08,31.75,31.895,31.51,31.66,27100,25.1255440044294,25.2402905833473,24.9356186324274,25.0543219899287,34245.0296737183,0.0,1.0
2012-02-09,31.7308,31.85,31.53,31.85,18200,25.1103499746693,25.2046795760969,24.9514457467609,25.2046795760969,22998.5070133458,0.0,1.0
2012-02-10,31.3894,31.52,31.32,31.52,27000,24.8401811329964,24.9435321895942,24.7852610462592,24.9435321895942,34118.6642505681,0.0,1.0
2012-02-13,31.606,31.75,31.44,31.6,8000,25.0115887812282,25.1255440044294,24.8802237322602,25.0068406469282,10109.2338520202,0.0,1.0
2012-02-14,31.31,31.52,31.31,31.4,5200,24.7773474890924,24.9435321895942,24.7773474890924,24.8485695035932,6571.00200381312,0.0,1.0
2012-02-15,31.47,31.71,31.46,31.585,5000,24.9039644037604,25.0938897757624,24.8960508465937,24.994970311178,6318.27115751261,0.0,1.0
2012-02-16,32.1,32.1,31.41,31.41,43000,25.4025185052656,25.4025185052656,24.8564830607599,24.8564830607599,54337.1319546084,0.0,1.0
2012-02-17,32.094,32.22,32.072,32.22,3900,25.3977703709656,25.4974811912666,25.3803605451987,25.4974811912666,4928.25150285983,0.0,1.0
2012-02-21,31.96,32.31,31.87,32.16,18000,25.2917287049311,25.5687032057674,25.2205066904304,25.4499998482661,22745.7761670454,0.0,1.0
2012-02-22,31.81,32.06,31.75,31.96,8300,25.1730253474299,25.3708642765986,25.1255440044294,25.2917287049311,10488.3301214709,0.0,1.0
2012-02-23,32.022,32.07,31.62,31.8475,12600,25.340792759365,25.3787778337654,25.0226677612617,25.2027011868052,15922.0433169318,0.0,1.0
2012-02-24,32.01,32.199,31.992,32.1,16000,25.3312964907649,25.4808627212165,25.3170520878647,25.4025185052656,20218.4677040403,0.0,1.0
2012-02-27,32.02,32.11,31.73,31.92,18100,25.3392100479316,25.4104320624324,25.1097168900959,25.2600744762642,22872.1415901957,0.0,1.0
2012-02-28,32.09,32.22,31.91,32.05,52100,25.3946049480989,25.4974811912666,25.2521609190974,25.3629507194319,65836.3854612813,0.0,1.0
2012-02-29,31.675,32.1615,31.65,32.09,18000,25.0661923256788,25.4511868818411,25.0464084327619,25.3946049480989,22745.7761670454,0.0,1.0
2012-03-01,31.902,32.0795,31.78,31.78,13000,25.245830073364,25.3862957130738,25.1492846759297,25.1492846759297,16427.5050095328,0.0,1.0
2012-03-02,31.636,31.82,31.51,31.82,5400,25.0353294527285,25.1809389045967,24.9356186324274,25.1809389045967,6823.7328501136,0.0,1.0
2012-03-05,31.29,31.5,31.23,31.5,11200,24.7615203747589,24.9277050752607,24.7140390317584,24.9277050752607,14152.9273928282,0.0,1.0
2012-03-06,30.69,30.99,30.54,30.99,9900,24.286706944754,24.5241136597565,24.1680035872527,24.5241136597565,12510.1768918749,0.0,1.0
2012-03-07,31.009,31.009,30.734,30.74,34600,24.5391494183733,24.5391494183733,24.3215265962877,24.3262747305877,43722.4364099872,0.0,1.0
2012-03-08,31.38,31.38,31.1,31.22,6300,24.8327423892597,24.8327423892597,24.6111627885907,24.7061254745917,7961.02165846587,0.0,1.0
2012-03-09,31.697,31.85,31.43,31.47,7300,25.0836021514456,25.2046795760969,24.8723101750934,24.9039644037604,9224.67588996841,0.0,1.0
2012-03-12,31.566,31.728,31.5,31.7,4600,24.9799345525612,25.1081341786626,24.9277050752607,25.0859762185957,5812.8094649116,0.0,1.0
2012-03-13,32.26,32.26,31.72,31.72,3100,25.5291354199336,25.5291354199336,25.1018033329292,25.1018033329292,3917.32811765782,0.0,1.0
2012-03-14,32.06,32.32,32.0,32.29,12900,25.3708642765986,25.5766167629341,25.3233829335981,25.5528760914339,16301.1395863825,0.0,1.0
2012-03-15,32.4097,32.43,32.09,32.1,6700,25.6476013707199,25.6636658917684,25.3946049480989,25.4025185052656,8466.48335106688,0.0,1.0
2012-03-16,32.36,32.39,32.36,32.39,400,25.6082709916011,25.6320116631014,25.6082709916011,25.6320116631014,505.461692601009,0.0,1.0
2012-03-19,32.6,32.749,32.4,32.45,4900,25.7981963636031,25.9161083653877,25.6399252202681,25.6794930061019,6191.90573436235,0.0,1.0
2012-03-20,32.28,32.45,32.28,32.4,2700,25.5449625342671,25.6794930061019,25.5449625342671,25.6399252202681,3411.86642505681,0.0,1.0
2012-03-21,32.31,32.362,32.22,32.24,12100,25.5687032057674,25.6098537030345,25.4974811912666,25.5133083056001,15290.2162011805,0.0,1.0
2012-03-22,31.87,32.01,31.75,31.9901,7700,25.2205066904304,25.3312964907649,25.1255440044294,25.3155485120031,9730.13758256941,0.0,1.0
2012-03-23,32.06,32.1332,31.91,31.95,5800,25.3708642765986,25.4287915150593,25.2521609190974,25.2838151477644,7329.19454271463,0.0,1.0
2012-03-26,32.63,32.6404,32.38,32.38,21200,25.8219370351034,25.8301671345568,25.6240981059346,25.6240981059346,26789.4697078534,0.0,1.0
2012-03-27,32.45,32.688,32.45,32.68,9800,25.6794930061019,25.8678356666705,25.6794930061019,25.8615048209371,12383.8114687247,0.0,1.0
2012-03-28,32.04,32.47,31.886,32.47,6500,25.3550371622651,25.6953201204354,25.2331683818972,25.6953201204354,8213.75250476639,0.0,1.0
2012-03-29,31.98,31.98,31.74,31.84,5900,25.3075558192646,25.3075558192646,25.1176304472627,25.1967660189302,7455.55996586488,0.0,1.0
2012-03-30,32.0,32.22,32.0,32.18,23000,25.3233829335981,25.4974811912666,25.3233829335981,25.4658269625996,29064.047324558,0.0,1.0
2012-04-02,32.4295,32.4295,32.0399,32.0399,2200,25.66327021391,25.66327021391,25.3549580266935,25.3549580266935,2780.03930930555,0.0,1.0
2012-04-03,32.13,32.28,31.988,32.23,38700,25.4262591767659,25.5449625342671,25.313886664998,25.5053947484334,48903.4187591475,0.0,1.0
2012-04-04,31.64,31.84,31.56,31.84,7500,25.0384948755952,25.1967660189302,24.9751864182612,25.1967660189302,9477.40673626889,0.0,1.0
2012-04-05,31.428,31.6632,31.428,31.6632,12500,24.8707274636601,25.056854328222,24.8707274636601,25.056854328222,15795.6778937815,0.0,1.0
2012-04-09,31.02,31.08,30.85,31.05,11800,24.5478543312567,24.5953356742572,24.413323859422,24.571595002757,14911.1199317297,0.0,1.0
2012-04-10,30.3695,30.95,30.31,30.95,48000,24.0330774375597,24.4924594310895,23.9859917724175,24.4924594310895,60655.4031121208,0.0,1.0
2012-04-11,30.626,30.77,30.582,30.63,5200,24.2360601788868,24.350015402088,24.2012405273531,24.2392256017535,6571.0020038131,0.0,1.0
2012-04-12,31.2,31.26,30.95,30.95,6600,24.6902983602582,24.7377797032587,24.4924594310895,24.4924594310895,8340.11792791663,0.0,1.0
2012-04-13,30.7,30.8945,30.7,30.8945,2200,24.2946205019207,24.448539188814,24.2946205019207,24.448539188814,2780.03930930555,0.0,1.0
2012-04-16,30.8299,30.9292,30.5,30.83,8100,24.3974176095168,24.4759992321826,24.1363493585857,24.3974967450885,10235.5992751704,0.0,1.0
2012-04-17,31.27,31.314,30.89,30.89,7000,24.7456932604254,24.7805129119591,24.444978088089,24.444978088089,8845.57962051765,0.0,1.0
2012-04-18,30.96,31.044,30.9,31.02,18800,24.5003729882562,24.5668468684569,24.4528916452557,24.5478543312567,23756.6995522474,0.0,1.0
2012-04-19,30.8401,31.21,30.71,31.02,14000,24.4054894378269,24.6982119174249,24.3025340590875,24.5478543312567,17691.1592410353,0.0,1.0
2012-04-20,30.8612,30.94,30.8612,30.94,900,24.4221870434487,24.4845458739227,24.4221870434487,24.4845458739227,1137.28880835227,0.0,1.0
2012-04-23,30.55,30.6,30.3399,30.57,8700,24.1759171444195,24.2154849302532,24.0096533083461,24.191744258753,10993.7918140719,0.0,1.0
2012-04-24,30.7,30.75,30.642,30.73,3000,24.2946205019207,24.3341882877545,24.2487218703536,24.318361173421,3790.96269450756,0.0,1.0
2012-04-25,31.096,31.096,30.85,30.85,9300,24.607997365724,24.607997365724,24.413323859422,24.413323859422,11751.9843529734,0.0,1.0
2012-04-26,31.388,31.388,31.19,31.19,8100,24.8390732349931,24.8390732349931,24.6823848030914,24.6823848030914,10235.5992751704,0.0,1.0
2012-04-27,31.4688,31.47,31.25,31.39,9800,24.9030147769004,24.9039644037604,24.7298661460919,24.8406559464264,12383.8114687247,0.0,1.0
2012-04-30,31.3399,31.3399,31.25,31.31,2300,24.801009025021,24.801009025021,24.7298661460919,24.7773474890924,2906.4047324558,0.0,1.0
2012-05-01,31.5588,31.7452,31.252,31.252,8000,24.9742367914012,25.1217454969894,24.7314488575253,24.7314488575253,10109.2338520201,0.0,1.0
2012-05-02,31.252,31.3048,31.14,31.2,5500,24.7314488575253,24.7732324393657,24.6428170172577,24.6902983602582,6950.09827326386,0.0,1.0
2012-05-03,30.85,31.18,30.77,31.18,56000,24.413323859422,24.6744712459247,24.350015402088,24.6744712459247,70764.636964141,0.0,1.0
2012-05-04,30.29,30.68,30.1707,30.68,12400,23.970164658084,24.2787933875872,23.8757559210847,24.2787933875872,15669.3124706312,0.0,1.0
2012-05-07,30.246,30.32,30.13,30.13,8800,23.9353450065503,23.9939053295842,23.843547743416,23.843547743416,11120.1572372222,0.0,1.0
2012-05-08,30.15,30.1942,29.8,30.0,23000,23.8593748577495,23.8943527804265,23.5824003569133,23.7406715002483,29064.047324558,0.0,1.0
2012-05-09,30.02,30.14,29.72,29.72,26000,23.7564986145818,23.8514613005828,23.5190918995793,23.5190918995793,32855.0100190655,0.0,1.0
2012-05-10,30.1424,30.292,30.1424,30.292,2000,23.8533605543028,23.9717473695173,23.8533605543028,23.9717473695173,2527.30846300504,0.0,1.0
2012-05-11,29.94,30.28,29.94,30.178,25000,23.6931901572478,23.9622511009172,23.6931901572478,23.8815328178164,31591.355787563,0.0,1.0
2012-05-14,29.719,29.828,29.51,29.51,3400,23.5183005438626,23.6045583169802,23.3529071990775,23.3529071990775,4296.42438710857,0.0,1.0
2012-05-15,29.38,29.68,29.37,29.62,5500,23.2500309559098,23.4874376709123,23.2421173987431,23.4399563279118,6950.09827326386,0.0,1.0
2012-05-16,29.26,29.68,29.26,29.56,3600,23.1550682699088,23.4874376709123,23.1550682699088,23.3924749849113,4549.15523340907,0.0,1.0
2012-05-17,28.6916,29.2,28.68,29.2,15300,22.7052616805508,23.1075869269083,22.6960819542373,23.1075869269083,19333.9097419885,0.0,1.0
2012-05-18,28.41,28.8,28.34,28.62,65900,22.4824159107351,22.7910446402383,22.4270210105679,22.6486006112368,83274.8138560161,0.0,1.0
2012-05-21,28.91,28.91,28.47,28.49,77600,22.8780937690726,22.8780937690726,22.5298972537356,22.5457243680691,98059.5683645955,0.0,1.0
2012-05-22,28.7396,29.1799,28.7396,29.01,2400,22.7432467549512,23.0916806770031,22.7432467549512,22.9572293407401,3032.77015560604,0.0,1.0
2012-05-23,28.915,28.915,28.42,28.62,7100,22.882050547656,22.882050547656,22.4903294679019,22.6486006112368,8971.94504366787,0.0,1.0
2012-05-24,28.88,28.99,28.74,28.96,3300,22.8543530975723,22.9414022264066,22.7435632972378,22.9176615549063,4170.05896395832,0.0,1.0
2012-05-25,29.01,29.04,29.0,29.01,3200,22.9572293407401,22.9809700122403,22.9493157835733,22.9572293407401,4043.69354080806,0.0,1.0
2012-05-29,29.396,29.42,29.24,29.33,1800,23.2626926473766,23.2816851845768,23.1392411555753,23.210463170076,2274.57761670454,0.0,1.0
2012-05-30,28.95,29.0064,28.841,28.96,3800,22.9097479977396,22.95438046016,22.823490224622,22.9176615549063,4801.88607970957,0.0,1.0
2012-05-31,28.992,28.992,28.53,28.53,14700,22.9429849378399,22.9429849378399,22.5773785967361,22.5773785967361,18575.7172030871,0.0,1.0
2012-06-01,28.0893,28.37,28.0,28.37,20300,22.2286281323975,22.4507616820681,22.1579600668984,22.4507616820681,25652.1808995011,0.0,1.0
2012-06-04,27.9238,28.04,27.71,28.04,15100,22.0976587612878,22.1896142955654,21.9284669090626,22.1896142955654,19081.178895688,0.0,1.0
2012-06-05,28.27,28.27,27.87,27.87,10000,22.3716261104006,22.3716261104006,22.0550838237306,22.0550838237306,12636.5423150252,0.0,1.0
2012-06-06,28.77,28.888,28.46,28.46,18800,22.7673039687381,22.8606839433057,22.5219836965689,22.5219836965689,23756.6995522474,0.0,1.0
2012-06-07,28.91,29.4,28.8903,29.28,10800,22.8780937690726,23.2658580702433,22.8625040614541,23.1708953842423,13647.4657002272,0.0,1.0
2012-06-08,29.044,29.09,28.72,28.72,2400,22.984135435107,23.0205377980741,22.7277361829043,22.7277361829043,3032.77015560605,0.0,1.0
2012-06-11,28.868,29.32,28.868,29.32,2000,22.8448568289722,23.2025496129093,22.8448568289722,23.2025496129093,2527.30846300504,0.0,1.0
2012-06-12,28.8372,28.8372,28.586,28.66,7700,22.8204830728986,22.8204830728986,22.6216945168699,22.6802548399038,9730.13758256942,0.0,1.0
2012-06-13,28.4292,28.76,28.4292,28.68,1700,22.4976099404953,22.7593904115713,22.4976099404953,22.6960819542373,2148.21219355428,0.0,1.0
2012-06-14,28.7635,28.8585,28.51,28.51,1400,22.7621601565797,22.8373389496638,22.5615514824026,22.5615514824026,1769.11592410353,0.0,1.0
2012-06-15,29.19,29.19,28.91,28.91,3100,23.0996733697416,23.0996733697416,22.8780937690726,22.8780937690726,3917.32811765781,0.0,1.0
2012-06-18,29.2235,29.2235,29.0,29.0299,20400,23.1261837862502,23.1261837862502,22.9493157835733,22.9729773195019,25778.5463226514,0.0,1.0
2012-06-19,29.6288,29.71,29.27,29.27,28900,23.4469202582185,23.5111783424125,23.1629818270756,23.1629818270756,36519.6072904229,0.0,1.0
2012-06-20,29.578,29.736,29.42,29.6399,2900,23.4067193878114,23.5317535910461,23.2816851845768,23.4557043066736,3664.59727135731,0.0,1.0
2012-06-21,28.62,29.42,28.59,29.42,6400,22.7813109649232,23.4181051218743,22.7574311840376,23.4181051218743,8040.27477970987,0.1677,1.0
2012-06-22,28.91,28.916,28.6999,28.75,18100,23.012148846818,23.0169248029951,22.8449107813487,22.8847900154278,22738.9021113669,0.0,1.0
2012-06-25,28.43,28.48,28.25,28.37,1900,22.6300723526474,22.6698719874568,22.4867936673334,22.582312790876,2386.95657522636,0.0,1.0
2012-06-26,28.54,28.55,28.25,28.36,5500,22.7176315492281,22.72559147619,22.4867936673334,22.5743528639141,6909.61113881317,0.0,1.0
2012-06-27,28.9,28.916,28.79,28.79,4000,23.0041889198561,23.0169248029951,22.9166297232753,22.9166297232753,5025.17173731866,0.0,1.0
2012-06-28,28.75,28.87,28.68,28.68,3200,22.8847900154278,22.9803091389704,22.8290705266946,22.8290705266946,4020.13738985493,0.0,1.0
2012-06-29,29.8899,29.9,29.58,29.66,53800,23.7921420898134,23.8001816160449,23.5454639532645,23.6091433689596,67588.559866936,0.0,1.0
2012-07-02,29.853,29.95,29.85,29.85,36400,23.762769959324,23.8399812508543,23.7603819812354,23.7603819812354,45729.0628095999,0.0,1.0
2012-07-03,30.396,30.396,30.09,30.09,7400,24.1949939933545,24.1949939933545,23.9514202283208,23.9514202283208,9296.56771403954,0.0,1.0
2012-07-05,30.31,30.44,30.17,30.39,4200,24.1265386214823,24.2300176719868,24.0150996440159,24.1902180371774,5276.43032418459,0.0,1.0
2012-07-06,29.96,30.02,29.9,30.02,3000,23.8479411778162,23.8957007395875,23.8001816160449,23.8957007395875,3768.878802989,0.0,1.0
2012-07-09,29.84,29.84,29.723,29.74,2500,23.7524220542736,23.7524220542736,23.6592909088195,23.6728227846547,3140.73233582416,0.0,1.0
2012-07-10,29.42,29.8,29.3304,29.74,15100,23.4181051218743,23.720582346426,23.3467841762957,23.6728227846547,18970.0233083779,0.0,1.0
2012-07-11,29.34,29.63,29.34,29.52,4400,23.3544257061792,23.5852635880739,23.3544257061792,23.4977043914931,5527.68891105052,0.0,1.0
2012-07-12,29.27,29.27,28.9852,29.07,4100,23.2987062174459,23.2987062174459,23.0720074975714,23.1395076782082,5150.80103075164,0.0,1.0
2012-07-13,29.6635,29.6635,29.28,29.28,4900,23.6119293433962,23.6119293433962,23.3066661444078,23.3066661444078,6155.83537821537,0.0,1.0
2012-07-16,29.5391,29.5909,29.4527,29.56,3000,23.5129078519903,23.5541402736529,23.4441340830396,23.5295440993407,3768.87880298901,0.0,1.0
2012-07-17,29.68,29.68,29.3165,29.65,9300,23.6250632228833,23.6250632228833,23.3357198778187,23.6011834419977,11683.5242892659,0.0,1.0
2012-07-18,30.0388,30.16,29.67,29.67,6700,23.9106654022759,24.007139717054,23.6171032959215,23.6171032959215,8417.16266000876,0.0,1.0
2012-07-19,30.0282,30.2,30.0282,30.2,3600,23.9022278796963,24.0389794249015,23.9022278796963,24.0389794249015,4522.65456358679,0.0,1.0
2012-07-20,29.75,29.93,29.68,29.93,2900,23.6807827116166,23.8240613969305,23.6250632228833,23.8240613969305,3643.24950955603,0.0,1.0
2012-07-23,29.3384,29.4004,29.061,29.11,2800,23.3531521178653,23.402503665029,23.1323437439425,23.1713473860557,3517.62021612306,0.0,1.0
2012-07-24,28.73,28.9738,28.73,28.9738,3600,22.868870161504,23.0629331808348,22.868870161504,23.0629331808348,4522.6545635868,0.0,1.0
2012-07-25,28.733,28.92,28.733,28.84,2600,22.8712581395926,23.0201087737799,22.8712581395926,22.9564293580848,3266.36162925713,0.0,1.0
2012-07-26,29.3602,29.3602,29.15,29.15,1800,23.3705047586422,23.3705047586422,23.2031870939033,23.2031870939033,2261.3272817934,0.0,1.0
2012-07-27,30.1305,30.155,29.43,29.49,3900,23.9836579325164,24.003159753573,23.4260650488362,23.4738246106075,4899.5424438857,0.0,1.0
2012-07-30,30.1,30.1222,29.9468,30.1222,4800,23.9593801552826,23.977051193138,23.8374340742265,23.977051193138,6030.20608478241,0.0,1.0
2012-07-31,29.89,30.11,29.89,30.03,4100,23.792221689083,23.9673400822445,23.792221689083,23.9036606665494,5150.80103075163,0.0,1.0
2012-08-01,29.7334,29.94,29.7334,29.94,1600,23.6675692328598,23.8320213238924,23.6675692328598,23.8320213238924,2010.06869492747,0.0,1.0
2012-08-02,29.27,29.28,29.2,29.24,700,23.2987062174459,23.3066661444078,23.2429867287127,23.2748264365603,879.405054030768,0.0,1.0
2012-08-03,30.05,30.1809,29.82,30.02,4800,23.9195805204732,24.0237759644043,23.7365022003498,23.8957007395875,6030.2060847824,0.0,1.0
2012-08-06,30.32,30.3999,30.18,30.18,2100,24.1344985484442,24.1980983648697,24.0230595709777,24.0230595709777,2638.2151620923,0.0,1.0
2012-08-07,30.686,30.8288,30.62,30.62,1400,24.4258318752493,24.539499632265,24.3732963573008,24.3732963573008,1758.81010806153,0.0,1.0
2012-08-08,30.79,30.7945,30.52,30.52,3800,24.5086151156529,24.5121970827858,24.2936970876819,24.2936970876819,4773.91315045273,0.0,1.0
2012-08-09,30.99,30.99,30.833,30.93,2200,24.6678136548907,24.6678136548907,24.542842801589,24.6200540931193,2763.84445552526,0.0,1.0
2012-08-10,30.92,30.92,30.75,30.85,3100,24.6120941661575,24.6120941661575,24.4767754078054,24.5563746774242,3894.50809642196,0.0,1.0
2012-08-13,30.85,30.85,30.69,30.69,7100,24.5563746774242,24.5563746774242,24.429015846034,24.429015846034,8919.67983374064,0.0,1.0
2012-08-14,30.74,30.99,30.74,30.99,5500,24.4688154808435,24.6678136548907,24.4688154808435,24.6678136548907,6909.61113881315,0.0,1.0
2012-08-15,30.858,30.919,30.7661,30.79,6200,24.5627426189937,24.6112981734613,24.489590890214,24.5086151156529,7789.01619284394,0.0,1.0
2012-08-16,31.2076,31.2076,30.85,30.85,1500,24.8410216655813,24.8410216655813,24.5563746774242,24.5563746774242,1884.4394014945,0.0,1.0
2012-08-17,31.3388,31.3588,31.25,31.25,1100,24.9454559073213,24.9613757612451,24.8747717558998,24.8747717558998,1381.92222776263,0.0,1.0
2012-08-20,31.346,31.3771,31.184,31.27,21700,24.9511870547339,24.9759424275853,24.8222362379513,24.8906916098235,27261.5566749537,0.0,1.0
2012-08-21,31.37,31.692,31.37,31.5,10100,24.9702908794424,25.2266005276152,24.9702908794424,25.073769929947,12688.5586367296,0.0,1.0
2012-08-22,31.27,31.32,31.1104,31.2,4900,24.8906916098235,24.930491244633,24.7636511755118,24.8349721210903,6155.83537821537,0.0,1.0
2012-08-23,30.81,31.2,30.76,31.2,20700,24.5245349695767,24.8349721210903,24.4847353347672,24.8349721210903,26005.2637406241,0.0,1.0
2012-08-24,30.94,31.015,30.75,30.75,80400,24.6280140200812,24.6877134722954,24.4767754078054,24.4767754078054,101005.951920105,0.0,1.0
2012-08-27,30.97,31.13,30.88,31.0,13800,24.6518938009669,24.7792526323571,24.5802544583099,24.6757735818526,17336.8424937494,0.0,1.0
2012-08-28,30.94,31.06,30.88,30.88,16600,24.6280140200812,24.7235331436239,24.5802544583099,24.5802544583099,20854.4627098725,0.0,1.0
2012-08-29,31.0676,31.1061,30.914,31.04,7200,24.7295826881149,24.7602284069182,24.6073182099803,24.7076132897001,9045.3091271736,0.0,1.0
2012-08-30,30.75,30.8725,30.75,30.81,7900,24.4767754078054,24.5742845130885,24.4767754078054,24.5245349695767,9924.71418120434,0.0,1.0
2012-08-31,30.93,31.1,30.87,30.87,3400,24.6200540931193,24.7553728514714,24.572294531348,24.572294531348,4271.39597672087,0.0,1.0
2012-09-04,31.04,31.08,30.67,30.87,5400,24.7076132897001,24.7394529975477,24.4130959921103,24.572294531348,6783.9818453802,0.0,1.0
2012-09-05,31.06,31.1722,30.94,31.01,27300,24.7235331436239,24.8128435241363,24.6280140200812,24.6837335088144,34296.7971071999,0.0,1.0
2012-09-06,31.68,31.76,31.21,31.21,46600,25.2170486152609,25.280728030956,24.8429320480522,24.8429320480522,58543.2507397625,0.0,1.0
2012-09-07,32.0,32.11,31.8866,31.9899,14300,25.4717662780413,25.5593254746221,25.3815007062935,25.4637267518098,17964.9889609143,0.0,1.0
2012-09-10,31.95,32.14,31.9,32.03,2100,25.4319666432319,25.5832052555078,25.3921670084225,25.495646058927,2638.2151620923,0.0,1.0
2012-09-11,32.104,32.26,32.0708,32.1264,2700,25.554549518445,25.6787243790504,25.5281225609315,25.5723797548396,3391.9909226901,0.0,1.0
2012-09-12,32.25,32.3,32.14,32.26,2200,25.6707644520885,25.710564086898,25.5832052555078,25.6787243790504,2763.84445552527,0.0,1.0
2012-09-13,32.73,32.897,32.07,32.07,4900,26.0528409462592,26.1857717265227,25.5274857667746,25.5274857667746,6155.83537821535,0.0,1.0
2012-09-14,33.09,33.3699,32.88,32.88,5400,26.3393983168871,26.5621966725504,26.1722398506875,26.1722398506875,6783.98184538021,0.0,1.0
2012-09-17,32.77,33.06,32.7438,33.06,4200,26.0846806541067,26.3155185360015,26.0638256454666,26.3155185360015,5276.4303241846,0.0,1.0
2012-09-18,32.66,32.75,32.567,32.75,3400,25.9971214575259,26.0687608001829,25.9230941367804,26.0687608001829,4271.39597672087,0.0,1.0
2012-09-19,32.7,32.76,32.63,32.76,2300,26.0289611653735,26.0767207271448,25.9732416766403,26.0767207271448,2889.47374895823,0.0,1.0
2012-09-20,32.56,32.61,32.24,32.45,43500,25.9175221879071,25.9573218227165,25.6628045251267,25.8299629913263,54648.7426433404,0.0,1.0
2012-09-21,32.59,32.81,32.58,32.766,13900,25.9414019687927,26.1165203619543,25.9334420418308,26.081496683322,17462.4717871824,0.0,1.0
2012-09-24,32.5,32.5204,32.3801,32.5204,2900,25.8697626261357,25.886000877138,25.7743231018627,25.886000877138,3643.24950955604,0.0,1.0
2012-09-25,31.93,32.5948,31.9,32.51,10700,25.4160467893081,25.9452227337344,25.3921670084225,25.8777225530976,13442.3343973274,0.0,1.0
2012-09-26,31.75,31.8597,31.6,31.7918,5500,25.2727681039941,25.3600885027661,25.1533691995658,25.3060405986948,6909.61113881318,0.0,1.0
2012-09-27,32.07,32.14,31.84,31.95,10900,25.5274857667746,25.5832052555078,25.3444074466511,25.4319666432319,13693.5929841933,0.0,1.0
2012-09-28,31.87,31.93,31.75,31.75,30200,25.3682872275368,25.4160467893081,25.2727681039941,25.2727681039941,37940.0466167559,0.0,1.0
2012-10-01,31.8844,32.1,31.833,32.1,7500,25.3797495223619,25.5513655476602,25.3388354977778,25.5513655476602,9422.1970074725,0.0,1.0
2012-10-02,31.99,32.02,31.83,32.02,1200,25.4638063510795,25.4876861319651,25.3364475196893,25.4876861319651,1507.5515211956,0.0,1.0
2012-10-03,31.86,31.9105,31.7843,31.7843,2400,25.3603273005749,25.4005249317324,25.3000706534734,25.3000706534734,3015.1030423912,0.0,1.0
2012-10-04,32.2,32.2,31.91,31.95,4600,25.6309648172791,25.6309648172791,25.4001269353844,25.4319666432319,5778.94749791647,0.0,1.0
2012-10-05,32.19,32.4,32.09,32.3801,6200,25.6230048903172,25.7901633565169,25.5434056206983,25.7743231018627,7789.01619284393,0.0,1.0
2012-10-08,32.0218,32.162,31.99,32.0301,2900,25.4891189188183,25.6007170948239,25.4638063510795,25.4957256581966,3643.24950955603,0.0,1.0
2012-10-09,31.81,32.1,31.81,32.02,6600,25.3205276657655,25.5513655476602,25.3205276657655,25.4876861319651,8291.53336657579,0.0,1.0
2012-10-10,31.61,31.84,31.59,31.84,6300,25.1613291265277,25.3444074466511,25.1454092726039,25.3444074466511,7914.6454862769,0.0,1.0
2012-10-11,31.886,31.9836,31.78,31.79,8900,25.3810231106758,25.4587119978239,25.2966478848798,25.3046078118417,11181.007115534,0.0,1.0
2012-10-12,31.58,31.83,31.49,31.74,8500,25.1374493456421,25.3364475196893,25.0658100029851,25.2648081770323,10678.4899418021,0.0,1.0
2012-10-15,31.73,31.75,31.45,31.45,2200,25.2568482500704,25.2727681039941,25.0339702951375,25.0339702951375,2763.84445552526,0.0,1.0
2012-10-16,32.18,32.21,32.04,32.04,12200,25.6150449633553,25.638924744241,25.5036059858889,25.5036059858889,15326.7737988219,0.0,1.0
2012-10-17,32.53,32.53,32.322,32.338,17300,25.8936424070214,25.8936424070214,25.7280759262141,25.7408118093532,21733.8677639032,0.0,1.0
2012-10-18,32.51,32.6016,32.4499,32.4499,4300,25.8777225530976,25.9506354840685,25.8298833920567,25.8298833920567,5402.05961761757,0.0,1.0
2012-10-19,31.9,32.46,31.78,32.46,14300,25.3921670084225,25.8379229182882,25.2966478848798,25.8379229182882,17964.9889609142,0.0,1.0
2012-10-22,31.78,31.96,31.6899,31.96,3100,25.2966478848798,25.4399265701938,25.2249289429532,25.4399265701938,3894.50809642197,0.0,1.0
2012-10-23,31.58,31.58,31.28,31.3499,5200,25.1374493456421,25.1374493456421,24.8986515367854,24.954291426249,6532.72325851425,0.0,1.0
2012-10-24,31.3899,31.4723,31.3717,31.4501,1700,24.9861311340966,25.0517209322625,24.9716440670259,25.0340498944071,2135.69798836043,0.0,1.0
2012-10-25,31.4736,31.61,31.3514,31.6099,7700,25.0527557227676,25.1613291265277,24.9554854152933,25.1612495272581,9673.45559433842,0.0,1.0
2012-10-26,31.46,31.48,31.35,31.45,1700,25.0419302220994,25.0578500760232,24.9543710255186,25.0339702951375,2135.69798836043,0.0,1.0
2012-10-31,31.4834,31.548,31.31,31.49,6500,25.0605564511902,25.111977579364,24.9225313176711,25.0658100029851,8165.90407314283,0.0,1.0
2012-11-01,32.04,32.05,31.8801,31.8801,14900,25.5036059858889,25.5115659128508,25.3763267537683,25.3763267537683,18718.764721512,0.0,1.0
2012-11-02,31.66,31.83,31.66,31.83,4200,25.2011287613372,25.3364475196893,25.2011287613372,25.3364475196893,5276.43032418459,0.0,1.0
2012-11-05,31.84,31.84,31.76,31.76,1100,25.3444074466511,25.3444074466511,25.280728030956,25.280728030956,1381.92222776263,0.0,1.0
2012-11-06,32.12,32.28,32.026,32.026,17600,25.567285401584,25.6946442329742,25.4924620881423,25.4924620881423,22110.7556442021,0.0,1.0
2012-11-07,31.31,31.92,31.1701,31.92,5900,24.9225313176711,25.4080868623462,24.8111719394743,25.4080868623462,7412.12831254502,0.0,1.0
2012-11-08,30.94,31.43,30.9101,31.32,8000,24.6280140200812,25.0180504412137,24.6042138384652,24.930491244633,10050.3434746373,0.0,1.0
2012-11-09,30.93,31.188,30.73,30.86,8200,24.6200540931193,24.825420208736,24.4608555538816,24.5643346043861,10301.6020615033,0.0,1.0
2012-11-12,30.9,31.02,30.8001,31.02,8700,24.5961743122337,24.6916934357763,24.5166546418844,24.6916934357763,10929.7485286681,0.0,1.0
2012-11-13,30.7,30.9648,30.7,30.85,1000,24.4369757729959,24.6477546389467,24.4369757729959,24.5563746774242,1256.29293432967,0.0,1.0
2012-11-14,30.21,30.91,30.16,30.91,25700,24.0469393518634,24.6041342391956,24.007139717054,24.6041342391956,32286.7284122724,0.0,1.0
2012-11-15,30.14,30.39,29.99,30.22,60600,23.9912198631302,24.1902180371774,23.8718209587019,24.0548992788253,76131.3518203777,0.0,1.0
2012-11-16,30.27,30.28,30.02,30.03,8500,24.0946989136347,24.1026588405966,23.8957007395875,23.9036606665494,10678.4899418022,0.0,1.0
2012-11-19,30.93,30.97,30.76,30.76,15000,24.6200540931193,24.6518938009669,24.4847353347672,24.4847353347672,18844.394014945,0.0,1.0
2012-11-20,30.93,30.93,30.75,30.89,13200,24.6200540931193,24.6200540931193,24.4767754078054,24.5882143852718,16583.0667331516,0.0,1.0
2012-11-21,31.12,31.12,30.88,30.88,5800,24.7712927053952,24.7712927053952,24.5802544583099,24.5802544583099,7286.49901911207,0.0,1.0
2012-11-23,31.44,31.44,31.44,31.44,600,25.0260103681756,25.0260103681756,25.0260103681756,25.0260103681756,753.7757605978,0.0,1.0
2012-11-26,31.45,31.45,31.31,31.3999,2200,25.0339702951375,25.0339702951375,24.9225313176711,24.9940910610585,2763.84445552527,0.0,1.0
2012-11-27,31.45,31.67,31.4478,31.5,56200,25.0339702951375,25.209088688299,25.0322191112059,25.073769929947,70603.6629093272,0.0,1.0
2012-11-28,31.6138,31.6175,31.33,31.33,700,25.1643538987732,25.1672990717491,24.9384511715949,24.9384511715949,879.405054030767,0.0,1.0
2012-11-29,31.93,32.0,31.751,31.83,24600,25.4160467893081,25.4717662780413,25.2735640966903,25.3364475196893,30904.8061845098,0.0,1.0
2012-11-30,31.96,31.96,31.79,31.9375,9300,25.4399265701938,25.4399265701938,25.3046078118417,25.4220167345295,11683.5242892659,0.0,1.0
2012-12-03,31.8123,32.07,31.7401,32.07,22500,25.3223584489667,25.5274857667746,25.2648877763019,25.5274857667746,28266.5910224175,0.0,1.0
2012-12-04,31.87,31.96,31.686,31.95,7000,25.3682872275368,25.4399265701938,25.2218245714381,25.4319666432319,8794.05054030766,0.0,1.0
2012-12-05,32.04,32.18,31.83,31.91,6200,25.5036059858889,25.6150449633553,25.3364475196893,25.4001269353844,7789.01619284393,0.0,1.0
2012-12-06,32.12,32.145,31.956,32.12,5200,25.567285401584,25.5871852189887,25.436742599409,25.567285401584,6532.72325851426,0.0,1.0
2012-12-07,32.19,32.24,32.11,32.18,5700,25.6230048903172,25.6628045251267,25.5593254746221,25.6150449633553,7160.8697256791,0.0,1.0
2012-12-10,32.37,32.38,32.1401,32.1401,2200,25.7662835756312,25.7742435025931,25.5832848547774,25.5832848547774,2763.84445552527,0.0,1.0
2012-12-11,32.62,32.67,32.48,32.58,8900,25.9652817496784,26.0050813844878,25.853842772212,25.9334420418308,11181.007115534,0.0,1.0
2012-12-12,32.6672,32.8399,32.6001,32.74,29300,26.0028526049385,26.1403205435703,25.9494414950242,26.0608008732211,36809.3829758592,0.0,1.0
2012-12-13,32.38,32.5688,32.26,32.49,8700,25.7742435025931,25.9245269236335,25.6787243790504,25.8618026991739,10929.7485286681,0.0,1.0
2012-12-14,32.399,32.46,32.3037,32.4,4000,25.7893673638207,25.8379229182882,25.7135092598739,25.7901633565169,5025.17173731866,0.0,1.0
2012-12-17,32.6128,32.6632,32.4978,32.59,2700,25.9595506022658,25.9996686341538,25.8680114422041,25.9414019687927,3391.9909226901,0.0,1.0
2012-12-18,33.36,33.36,32.7944,32.7944,5400,26.5543163448581,26.5543163448581,26.1041028758937,26.1041028758937,6783.9818453802,0.0,1.0
2012-12-19,33.21,33.429,33.21,33.2101,15300,26.4349174404298,26.6092398408951,26.4349174404298,26.4349970396994,19221.2818952439,0.0,1.0
2012-12-20,33.5,33.5,33.27,33.38,6900,26.6657553223245,26.6657553223245,26.4826770022011,26.5702361987819,8668.42124687471,0.0,1.0
2012-12-21,32.91,32.91,32.68,32.68,7900,26.6552482187348,26.6552482187348,26.4689611603845,26.4689611603845,9753.76398173119,0.5768,1.0
2012-12-24,32.6801,32.7408,32.6801,32.7408,3200,26.4690421547577,26.5182057392876,26.4690421547577,26.5182057392876,3950.89173943542,0.0,1.0
2012-12-26,32.56,32.67,32.56,32.6,6000,26.3717679125496,26.4608617230649,26.3717679125496,26.4041656618279,7407.92201144139,0.0,1.0
2012-12-27,32.587,32.61,32.144,32.61,7500,26.3936363933124,26.4122650991475,26.0348313200551,26.4122650991475,9259.90251430176,0.0,1.0
2012-12-28,32.3699,32.43,32.2901,32.34,5700,26.2177976091044,26.266475227395,26.1531640992941,26.1935802915188,7037.52591086932,0.0,1.0
2012-12-31,32.78,32.79,32.17,32.17,10600,26.5499555335803,26.5580549708999,26.055889857086,26.055889857086,13087.3288868798,0.0,1.0
2013-01-02,33.54,33.62,33.401,33.42,13100,27.1655127698683,27.230308268425,27.0529305911262,27.0683195220334,16173.9630583137,0.0,1.0
2013-01-03,33.71,33.879,33.6001,33.8599,10800,27.3032032043012,27.4400836950021,27.214190388159,27.4246137697217,13334.2596205945,0.0,1.0
2013-01-04,34.0,34.06,33.88,33.9,32500,27.538086886569,27.5866835104864,27.440893638734,27.4570925133732,40126.2442286409,0.0,1.0
2013-01-07,33.83,33.83,33.7199,33.8,6400,27.4003964521361,27.4003964521361,27.3112216472476,27.3760981401774,7901.78347887083,0.0,1.0
2013-01-08,33.5601,33.77,33.51,33.76,11600,27.1817926388807,27.3517998282186,27.1412144579096,27.3437003908991,14321.9825554534,0.0,1.0
2013-01-09,33.62,33.75,33.6,33.74,7600,27.230308268425,27.3356009535795,27.2141093937858,27.3275015162599,9383.36788115909,0.0,1.0
2013-01-10,33.86,33.88,33.6833,33.7,21500,27.4246947640949,27.440893638734,27.2815777066579,27.2951037669816,26545.0538743316,0.0,1.0
2013-01-11,33.7722,33.79,33.69,33.78,10800,27.3535817044289,27.3679987028578,27.287004329662,27.3598992655382,13334.2596205945,0.0,1.0
2013-01-14,33.8598,33.86,33.82,33.82,4600,27.4245327753485,27.4246947640949,27.3922970148165,27.3922970148165,5679.4068754384,0.0,1.0
2013-01-15,33.95,33.9699,33.71,33.8,26800,27.4975896999711,27.513707580237,27.3032032043012,27.3760981401774,33088.7183177716,0.0,1.0
2013-01-16,33.952,34.01,33.92,33.98,3200,27.499209587435,27.5461863238885,27.4732913880123,27.5218880119298,3950.89173943541,0.0,1.0
2013-01-17,34.33,34.37,33.98,33.98,14100,27.8053683181151,27.8377660673934,27.5218880119298,27.5218880119298,17408.6167268873,0.0,1.0
2013-01-18,34.42,34.45,34.2,34.23,12800,27.8782632539913,27.90256156595,27.7000756329605,27.7243739449193,15803.5669577416,0.0,1.0
2013-01-22,34.75,34.76,34.4,34.4,10900,28.1455446855374,28.153644122857,27.8620643793521,27.8620643793521,13457.7249874519,0.0,1.0
2013-01-23,34.7,34.75,34.64,34.6472,8300,28.1050474989395,28.1455446855374,28.056450875022,28.0622824698921,10247.6254491606,0.0,1.0
2013-01-24,34.8,34.901,34.722,34.9,6300,28.1860418721353,28.267846189063,28.1228662610426,28.2670362453311,7778.31811201347,0.0,1.0
2013-01-25,34.96,35.0599,34.91,35.0599,9100,28.3156328692486,28.3965462480712,28.2751356826507,28.3965462480712,11235.3483840194,0.0,1.0
2013-01-28,35.09,35.11,34.92,35.11,240200,28.4209255544031,28.4371244290422,28.2832351199702,28.4371244290422,296563.811191371,0.0,1.0
2013-01-29,35.086,35.11,34.97,34.97,5600,28.4176857794753,28.4371244290422,28.3237323065681,28.3237323065681,6914.06054401196,0.0,1.0
2013-01-30,34.84,35.18,34.84,35.14,94800,28.2184396214136,28.4938204902793,28.2184396214136,28.461422741001,117045.167780774,0.0,1.0
2013-01-31,35.04,35.058,34.89,34.89,24600,28.3804283678052,28.3950073549804,28.2589368080115,28.2589368080115,30372.4802469097,0.0,1.0
2013-02-01,35.24,35.3698,35.21,35.27,8500,28.5424171141968,28.6475478106049,28.518118802238,28.5667154261555,10494.5561828753,0.0,1.0
2013-02-04,34.852,35.17,34.852,35.17,8600,28.2281589461971,28.4857210529597,28.2281589461971,28.4857210529597,10618.0215497327,0.0,1.0
2013-02-05,35.08,35.228,35.08,35.15,9900,28.4128261170835,28.5326977894133,28.4128261170835,28.4695221783206,12223.0713188783,0.0,1.0
2013-02-06,35.26,35.3,35.07,35.07,36300,28.5586159888359,28.5910137381142,28.4047266797639,28.4047266797639,44817.9281692205,0.0,1.0
2013-02-07,35.29,35.39,35.1,35.3545,26700,28.5829143007947,28.6639086739905,28.4290249917227,28.635155671506,32965.2529509142,0.0,1.0
2013-02-08,35.59,35.59,35.47,35.48,11100,28.825897420382,28.825897420382,28.7287041725471,28.7368036098667,13704.6557211666,0.0,1.0
2013-02-11,35.5,35.57,35.476,35.494,11100,28.7530024845058,28.8096985457429,28.7335638349388,28.7481428221141,13704.6557211666,0.0,1.0
2013-02-12,35.65,35.7464,35.6,35.669,71700,28.8744940442995,28.9525726200603,28.8339968577016,28.8898829752067,88524.6680367248,0.0,1.0
2013-02-13,35.76,35.84,35.67,35.73,25300,28.9635878548149,29.0283833533715,28.8906929189387,28.9392895428561,31236.7378149112,0.0,1.0
2013-02-14,35.9,35.95,35.788,35.79,6700,29.076979977289,29.1174771638869,28.9862662793097,28.9878861667736,8272.17957944289,0.0,1.0
2013-02-15,35.73,35.8501,35.69,35.8501,6500,28.9392895428561,29.0365637850643,28.9068917935778,29.0365637850643,8025.2488457282,0.0,1.0
2013-02-19,36.1082,36.1082,35.9572,35.972,11300,29.2456102622826,29.2456102622826,29.123308758757,29.13529592599,13951.5864548813,0.0,1.0
2013-02-20,35.42,36.0199,35.42,36.0199,10100,28.6882069859492,29.1740922307507,28.6882069859492,29.1740922307507,12470.002052593,0.0,1.0
2013-02-21,35.16,35.288,34.98,35.27,6200,28.4776216156401,28.5812944133307,28.3318317438877,28.5667154261555,7654.85274515612,0.0,1.0
2013-02-22,35.45,35.45,35.25,35.32,18200,28.7125052979079,28.7125052979079,28.5505165515164,28.6072126127534,22470.6967680389,0.0,1.0
2013-02-25,34.86,35.35,34.86,35.35,11300,28.2346384960528,28.6315109247121,28.2346384960528,28.6315109247121,13951.5864548813,0.0,1.0
2013-02-26,34.88,34.909,34.5625,34.84,14800,28.2508373706919,28.2743257389187,27.9936802357953,28.2184396214136,18272.8742948888,0.0,1.0
2013-02-27,35.36,35.43,34.89,34.89,9600,28.6396103620317,28.6963064232688,28.2589368080115,28.2589368080115,11852.6752183062,0.0,1.0
2013-02-28,35.29,35.48,35.28,35.38,7500,28.5829143007947,28.7368036098667,28.5748148634751,28.6558092366709,9259.90251430174,0.0,1.0
2013-03-01,35.1525,35.2186,35.0,35.13,10700,28.4715470376505,28.5250843183329,28.3480306185269,28.4533233036814,13210.7942537371,0.0,1.0
2013-03-04,35.2,35.23,34.95,35.18,27800,28.5100193649185,28.5343176768772,28.307533431929,28.4938204902793,34323.3719863451,0.0,1.0
2013-03-05,35.6199,35.65,35.506,35.5232,6800,28.8501147379676,28.8744940442995,28.7578621468976,28.7717931790873,8395.64494630025,0.0,1.0
2013-03-06,35.682,35.78,35.6652,35.7546,8200,28.9004122437222,28.979786729454,28.8868051890253,28.9592141586623,10124.1600823032,0.0,1.0
2013-03-07,35.91,35.91,35.77,35.77,19200,29.0850794146086,29.0850794146086,28.9716872921345,28.9716872921345,23705.3504366125,0.0,1.0
2013-03-08,36.22,36.22,36.01,36.04,10800,29.3361619715155,29.3361619715155,29.1660737878044,29.1903720997631,13334.2596205945,0.0,1.0
2013-03-11,36.25,36.2599,36.074,36.09,13500,29.3604602834743,29.3684787264206,29.2179101866497,29.230869286361,16667.8245257431,0.0,1.0
2013-03-12,36.212,36.319,36.174,36.174,6500,29.3296824216599,29.4163464009794,29.2989045598455,29.2989045598455,8025.24884572817,0.0,1.0
2013-03-13,36.35,36.39,36.224,36.224,14400,29.4414546566701,29.4738524059484,29.3394017464434,29.3394017464434,17779.0128274593,0.0,1.0
2013-03-14,36.746,36.746,36.528,36.539,7600,29.7621923745254,29.7621923745254,29.5856246409586,29.5945340220101,9383.3678811591,0.0,1.0
2013-03-15,36.79,36.819,36.64,36.64,14500,29.7978298987315,29.8213182669583,29.6763383389378,29.6763383389378,17902.4781943167,0.0,1.0
2013-03-18,36.559,36.729,36.46,36.46,6700,29.6107328966493,29.7484233310821,29.5305484671854,29.5305484671854,8272.17957944288,0.0,1.0
2013-03-19,36.362,36.6105,36.18,36.6105,23200,29.4511739814536,29.6524449988451,29.3037642222372,29.6524449988451,28643.9651109067,0.0,1.0
2013-03-20,36.594,36.66,36.488,36.54,8100,29.6390809272678,29.692537213577,29.5532268916802,29.5953439657421,10000.6947154459,0.0,1.0
2013-03-21,36.25,36.456,36.12,36.3884,42000,29.4279285963464,29.5951604112663,29.3223939558629,29.5402823982149,51736.5670171235,0.0833,1.0
2013-03-22,36.2703,36.334,36.24,36.29,13400,29.4444082363603,29.4961202101972,29.4198105470784,29.4604007934182,16506.4285245109,0.0,1.0
2013-03-25,36.22,36.576,36.12,36.47,29000,29.4035744485425,29.6925770024818,29.3223939558629,29.6065256802414,35722.8677022996,0.0,1.0
2013-03-26,36.4388,36.49,36.3501,36.39,9700,29.5811973665254,29.6227617787773,29.5091902695186,29.5415812860978,11948.6833349071,0.0,1.0
2013-03-27,36.6,36.64,36.288,36.288,12500,29.7120603207249,29.7445325177967,29.4587771835646,29.4587771835646,15397.7878027153,0.0,1.0
2013-03-28,36.69,36.76,36.55,36.55,9400,29.7851227641365,29.8419491090122,29.6714700743851,29.6714700743851,11579.1364276419,0.0,1.0
2013-04-01,36.39,36.45,36.2483,36.45,55800,29.5415812860978,29.5902895817055,29.4265485279708,29.5902895817055,68735.7247513212,0.0,1.0
2013-04-02,36.32,36.51,36.262,36.49,4200,29.4847549412221,29.6389978773133,29.4376702554679,29.6227617787773,5173.65670171235,0.0,1.0
2013-04-03,35.91,36.32,35.804,36.32,10600,29.1519149212358,29.4847549412221,29.0658635989954,29.4847549412221,13057.3240567026,0.0,1.0
2013-04-04,36.03,36.03,35.73,35.92,7900,29.2493315124513,29.2493315124513,29.0057900344126,29.1600329705038,9731.40189131609,0.0,1.0
2013-04-05,35.8301,35.934,35.5508,35.75,9200,29.0870517075848,29.1713982394789,28.8603145915308,29.0220261329485,11332.7718227985,0.0,1.0
2013-04-08,36.19,36.19,35.85,35.9604,9400,29.3792203007386,29.3792203007386,29.1032066256281,29.1928298895463,11579.1364276419,0.0,1.0
2013-04-09,36.35,36.43,36.23,36.23,5100,29.5091090890259,29.5740534831696,29.4116924978104,29.4116924978104,6282.29742350787,0.0,1.0
2013-04-10,36.8326,36.8326,36.5601,36.58,6500,29.9008861466976,29.9008861466976,29.6796693041457,29.695824222189,8006.84965741197,0.0,1.0
2013-04-11,36.952,37.006,36.73,36.73,6900,29.997815654957,30.041653121004,29.8175949612083,29.8175949612083,8499.57886709886,0.0,1.0
2013-04-12,36.644,36.7399,36.58,36.72,22200,29.7477797375039,29.8256318299836,29.695824222189,29.8094769119404,27346.4711376224,0.0,1.0
2013-04-15,35.528,36.57,35.423,36.57,8000,28.8418054391998,29.687706172921,28.7565659218863,29.687706172921,9854.58419373782,0.0,1.0
2013-04-16,35.9556,35.9699,35.6411,35.73,37600,29.1889332258977,29.2005420363509,28.9336205764204,29.0057900344126,46316.5457105677,0.0,1.0
2013-04-17,35.389,35.81,35.19,35.81,27200,28.7289645543752,29.0707344285562,28.5674153739429,29.0707344285562,33505.5862587086,0.0,1.0
2013-04-18,35.28,35.44,35.131,35.36,27500,28.6404778173545,28.7703666056418,28.5195188832619,28.7054222114981,33875.1331659737,0.0,1.0
2013-04-19,35.4478,35.49,35.31,35.41,4300,28.7766986840708,28.8109568519816,28.6648319651583,28.7460124578379,5296.83900413408,0.0,1.0
2013-04-22,35.59,35.626,35.1881,35.2,20000,28.8921373446612,28.9213623220258,28.5658729445819,28.5755334232108,24636.4604843445,0.0,1.0
2013-04-23,36.039,36.058,35.76,36.03,7500,29.2566377567925,29.2720620504016,29.0301441822164,29.2493315124513,9238.67268162919,0.0,1.0
2013-04-24,36.38,36.42,36.212,36.2499,32600,29.5334632368298,29.5659354339016,29.3970800091281,29.4278474158537,40157.4305894816,0.0,1.0
2013-04-25,36.57,36.79,36.44,36.44,25300,29.687706172921,29.8663032568161,29.5821715324376,29.5821715324376,31165.1225126959,0.0,1.0
2013-04-26,36.38,36.49,36.28,36.49,9900,29.5334632368298,29.6227617787773,29.4522827441502,29.6227617787773,12195.0479397506,0.0,1.0
2013-04-29,36.65,36.71,36.6278,36.6699,8600,29.7526505670647,29.8013588626724,29.7346284976898,29.7688054851079,10593.6780082681,0.0,1.0
2013-04-30,36.742,36.8,36.546,36.6,9400,29.8273366203299,29.874421306084,29.6682228546779,29.7120603207249,11579.1364276419,0.0,1.0
2013-05-01,36.25,36.79,36.22,36.79,10100,29.4279285963464,29.8663032568161,29.4035744485425,29.8663032568161,12441.412544594,0.0,1.0
2013-05-02,36.676,36.6868,36.35,36.35,6900,29.7737574951614,29.7825249883707,29.5091090890259,29.5091090890259,8499.57886709885,0.0,1.0
2013-05-03,37.2,37.33,36.87,36.87,9500,30.1991432768023,30.3046779172858,29.9312476509597,29.9312476509597,11702.3187300637,0.0,1.0
2013-05-06,37.29,37.34,37.17,37.17,8500,30.272205720214,30.3127959665537,30.1747891289985,30.1747891289985,10470.4957058464,0.0,1.0
2013-05-07,37.57,37.619,37.33,37.46,15700,30.4995110997168,30.5392895411298,30.3046779172858,30.4102125577692,19339.6214802105,0.0,1.0
2013-05-08,37.82,37.82,37.57,37.57,18400,30.7024623314157,30.7024623314157,30.4995110997168,30.4995110997168,22665.543645597,0.0,1.0
2013-05-09,37.644,37.8599,37.644,37.72,16600,30.5595846642996,30.7348533479949,30.5595846642996,30.6212818387361,20448.262202006,0.0,1.0
2013-05-10,37.92,37.92,37.6978,37.6978,9100,30.7836428240953,30.7836428240953,30.6032597693613,30.6032597693613,11209.5895203768,0.0,1.0
2013-05-13,37.772,37.89,37.69,37.84,19000,30.6634956949295,30.7592886762914,30.5969276909323,30.7186984299516,23404.6374601273,0.0,1.0
2013-05-14,38.24,38.24,37.807,37.82,13300,31.0434204006699,31.0434204006699,30.6919088673674,30.7024623314157,16383.2462220891,0.0,1.0
2013-05-15,38.43,38.43,38.166,38.166,11400,31.1976633367611,31.1976633367611,30.983346836087,30.983346836087,14042.7824760764,0.0,1.0
2013-05-16,38.25,38.49,38.202,38.4899,9000,31.0515384499379,31.2463716323689,31.0125718134517,31.2462904518762,11086.407217955,0.0,1.0
2013-05-17,38.7299,38.7299,38.38,38.38,15400,31.4411236343072,31.4411236343072,31.1570730904213,31.1570730904213,18970.0745729453,0.0,1.0
2013-05-20,38.85,38.94,38.7643,38.7643,47700,31.5386214060153,31.611683849427,31.4690497237889,31.4690497237889,58757.9582551618,0.0,1.0
2013-05-21,38.941,39.0599,38.85,38.92,18400,31.6124956543538,31.7090192601498,31.5386214060153,31.595447750891,22665.543645597,0.0,1.0
2013-05-22,38.346,39.348,38.274,38.96,11500,31.1294717229103,31.9429002595596,31.071021768181,31.6279199479629,14165.9647784981,0.0,1.0
2013-05-23,38.3764,38.45,38.11,38.15,1800,31.1541505926849,31.213899435297,30.9378857601865,30.9703579572583,2217.28144359101,0.0,1.0
2013-05-24,38.34,38.36,38.0356,38.0356,4400,31.1246008933495,31.1408369918854,30.8774874736329,30.8774874736329,5420.0213065558,0.0,1.0
2013-05-28,38.74,38.9999,38.569,38.9999,7400,31.4493228640678,31.660310964542,31.3105042215857,31.660310964542,9115.49037920749,0.0,1.0
2013-05-29,38.52,38.59,38.3,38.4972,16200,31.2707257801727,31.3275521250484,31.0921286962777,31.2522166278418,19955.5329923191,0.0,1.0
2013-05-30,38.754,38.85,38.6,38.6,14500,31.4606881330429,31.5386214060153,31.3356701743164,31.3356701743164,17861.4338511498,0.0,1.0
2013-05-31,38.51,38.86,38.51,38.72,14900,31.2626077309048,31.5467394552833,31.2626077309048,31.4330867655319,18354.1630608367,0.0,1.0
2013-06-03,38.39,38.52,38.088,38.37,15400,31.1651911396893,31.2707257801727,30.920026051797,31.1489550411534,18970.0745729453,0.0,1.0
2013-06-04,38.2,38.599,38.13,38.52,15300,31.0109482035981,31.3348583693896,30.9541218587224,31.2707257801727,18846.8922705236,0.0,1.0
2013-06-05,37.9372,38.152,37.81,38.152,6900,30.7976058688362,30.9719815671119,30.6943442821477,30.9719815671119,8499.57886709886,0.0,1.0
2013-06-06,38.044,38.059,37.7172,37.9799,10200,30.884306635018,30.8964837089199,30.6190087849411,30.8322699392103,12564.5948470157,0.0,1.0
2013-06-07,38.6,38.6,38.27,38.27,13100,31.3356701743164,31.3356701743164,31.0677745484738,31.0677745484738,16136.8816172457,0.0,1.0
2013-06-10,38.62,38.71,38.58,38.59,8200,31.3519062728523,31.4249687162639,31.3194340757805,31.3275521250484,10100.9487985813,0.0,1.0
2013-06-11,38.22,38.55,38.22,38.29,16800,31.027184302134,31.2950799279766,31.027184302134,31.0840106470097,20694.6268068494,0.0,1.0
2013-06-12,37.9,38.42,37.81,38.42,12500,30.7674067255594,31.1895452874932,30.6943442821477,31.1895452874932,15397.7878027153,0.0,1.0
2013-06-13,38.54,38.55,38.0062,38.0062,6900,31.2869618787087,31.2950799279766,30.8536204087851,30.8536204087851,8499.57886709886,0.0,1.0
2013-06-14,38.22,38.64,38.17,38.54,73800,31.027184302134,31.3681423713882,30.9865940557942,31.2869618787087,90908.5391872314,0.0,1.0
2013-06-17,38.438,38.63,38.41,38.57,5800,31.2041577761755,31.3600243221203,31.1814272382252,31.3113160265125,7144.57354045992,0.0,1.0
2013-06-18,38.83,38.83,38.56,38.5899,19600,31.5223853074794,31.5223853074794,31.3031979772446,31.3274709445558,24143.7312746577,0.0,1.0
2013-06-19,38.28,38.7299,38.28,38.6501,9800,31.0758925977418,31.4411236343072,31.0758925977418,31.3763416011489,12071.8656373288,0.0,1.0
2013-06-20,37.41,37.6599,37.29,37.6399,6200,30.3696223114294,30.5724923626357,30.272205720214,30.5562562640998,7637.30275014682,0.0,1.0
2013-06-21,37.35,37.489,37.02,37.4,59100,30.4251497684223,30.538378572112,30.156333184123,30.4658795539222,72551.3273328568,0.1284,1.0
2013-06-24,36.74,37.03,36.55,36.93,22100,29.9282463853235,30.1644791412229,29.7734732004239,30.0830195702231,27130.0225728619,0.0,1.0
2013-06-25,37.21,37.22,36.92,37.07,25300,30.3111063690226,30.3192523261225,30.0748736131232,30.1970629696229,31058.3516331857,0.0,1.0
2013-06-26,37.5,37.51,37.23,37.488,12600,30.547339124922,30.5554850820219,30.3273982832225,30.537563976402,15467.7956750253,0.0,1.0
2013-06-27,37.8699,37.938,37.55,37.55,3700,30.8486580780502,30.9041320459011,30.5880689104219,30.5880689104219,4542.1304759995,0.0,1.0
2013-06-28,37.8,37.968,37.65,37.7716,7400,30.7917178379213,30.928569917201,30.6695284814216,30.7685833197574,9084.26095199901,0.0,1.0
2013-07-01,37.996,38.24,37.91,37.91,62800,30.9513785970809,31.1501399503204,30.8813233660211,30.8813233660211,77093.4578088565,0.0,1.0
2013-07-02,37.96,38.2847,37.82,38.1001,14500,30.922053151521,31.1865523785573,30.8080097521213,31.0361780104917,17800.2410545926,0.0,1.0
2013-07-03,37.9615,38.01,37.8,37.84,6400,30.923275045086,30.9627829370209,30.7917178379213,30.8243016663213,7856.65812064779,0.0,1.0
2013-07-05,38.47,38.47,38.0699,38.21,3200,31.3374969636199,31.3374969636199,31.0115772200498,31.1257020790205,3928.3290603239,0.0,1.0
2013-07-08,38.69,38.79,38.65,38.7,33300,31.5167080198195,31.5981675908193,31.4841241914196,31.5248539769195,40879.1742839955,0.0,1.0
2013-07-09,39.05,39.12,38.81,38.8327,32000,31.8099624754187,31.8669841751186,31.6144595050192,31.6329508276362,39283.290603239,0.0,1.0
2013-07-10,39.13,39.196,39.0,39.0979,27000,31.8751301322186,31.9288934490784,31.7692326899188,31.8489816099276,33145.2764464828,0.0,1.0
2013-07-11,39.5,39.569,39.42,39.55,100400,32.1765305449178,32.2327376489077,32.111362888118,32.2172603304177,123251.324267662,0.0,1.0
2013-07-12,39.68,39.73,39.518,39.52,76500,32.3231577727174,32.3638875582173,32.1911932676978,32.1928224591178,93911.6165983682,0.0,1.0
2013-07-15,39.91,39.94,39.7527,39.78,46700,32.5105147860169,32.5349526573169,32.3823788808343,32.4046173437172,57329.0522241019,0.0,1.0
2013-07-16,39.69,39.8893,39.57,39.8893,11400,32.3313037298174,32.49365265482,32.2335522446176,32.49365265482,13994.6722774039,0.0,1.0
2013-07-17,39.7999,39.92,39.7499,39.88,11800,32.4208277983462,32.5186607431169,32.3800980128463,32.486076914717,14485.7134099443,0.0,1.0
2013-07-18,40.19,40.26,40.01,40.01,20000,32.7386015848164,32.7956232845162,32.5919743570167,32.5919743570167,24552.0566270243,0.0,1.0
2013-07-19,40.28,40.29,40.11,40.11,22400,32.8119151987162,32.8200611558162,32.6734339280165,32.6734339280165,27498.3034222672,0.0,1.0
2013-07-22,40.41,40.5,40.26,40.26,16000,32.9178126410159,32.9911262549157,32.7956232845162,32.7956232845162,19641.6453016195,0.0,1.0
2013-07-23,40.45,40.508,40.3591,40.47,17100,32.9503964694158,32.9976430205957,32.876349719377,32.9666883836158,20992.0084161058,0.0,1.0
2013-07-24,40.094,40.42,40.0601,40.42,8600,32.6604003966566,32.9259585981159,32.6327856020876,32.9259585981159,10557.3843496205,0.0,1.0
2013-07-25,40.34,40.34,40.01,40.16,14300,32.8607909413161,32.8607909413161,32.5919743570167,32.7141637135164,17554.7204883224,0.0,1.0
2013-07-26,40.19,40.19,39.95,40.09,6700,32.7386015848164,32.7386015848164,32.5430986144169,32.6571420138166,8224.93897005314,0.0,1.0
2013-07-29,40.01,40.14,39.919,40.14,19300,32.5919743570167,32.6978717993165,32.5178461474069,32.6978717993165,23692.7346450785,0.0,1.0
2013-07-30,40.03,40.0904,39.92,40.0904,17800,32.6082662712167,32.6574678521006,32.5186607431169,32.6574678521006,21851.3303980517,0.0,1.0
2013-07-31,40.15,40.384,40.136,40.19,20000,32.7060177564164,32.896633152556,32.6946134164765,32.7386015848164,24552.0566270244,0.0,1.0
2013-08-01,40.83,40.87,40.52,40.52,41600,33.259942839215,33.2925266676149,33.0074181691157,33.0074181691157,51068.2777842107,0.0,1.0
2013-08-02,40.72,40.8,40.57,40.8,9600,33.1703373111153,33.2355049679151,33.0481479546156,33.2355049679151,11784.9871809717,0.0,1.0
2013-08-05,40.74,40.77,40.6,40.73,32600,33.1866292253152,33.2110670966152,33.0725858259155,33.1784832682152,40019.8523020497,0.0,1.0
2013-08-06,40.39,40.74,40.29,40.74,8400,32.9015207268159,33.1866292253152,32.8200611558162,33.1866292253152,10311.8637833502,0.0,1.0
2013-08-07,40.18,40.31,40.1248,40.23,48400,32.7304556277164,32.8363530700161,32.6854899445245,32.7711854132163,59415.9770373989,0.0,1.0
2013-08-08,40.45,40.51,40.278,40.34,14200,32.9503964694158,32.9992722120157,32.8102860072962,32.8607909413161,17431.9602051873,0.0,1.0
2013-08-09,40.38,40.47,40.2208,40.32,6600,32.893374769716,32.9666883836158,32.7636911326843,32.8444990271161,8102.17868691802,0.0,1.0
2013-08-12,40.45,40.45,40.3245,40.3245,26000,32.9503964694158,32.9503964694158,32.8481647078111,32.8481647078111,31917.6736151317,0.0,1.0
2013-08-13,40.412,40.5099,40.26,40.42,8900,32.9194418324359,32.9991907524447,32.7956232845162,32.9259585981159,10925.6651990258,0.0,1.0
2013-08-14,40.32,40.46,40.302,40.36,5400,32.8444990271161,32.9585424265158,32.8298363043361,32.877082855516,6629.05528929657,0.0,1.0
2013-08-15,39.7899,40.05,39.7304,40.05,8600,32.4126818412462,32.6245581854167,32.3642133965013,32.6245581854167,10557.3843496205,0.0,1.0
2013-08-16,39.66,39.79,39.54,39.78,18000,32.3068658585175,32.4127633008172,32.2091143733177,32.4046173437172,22096.8509643219,0.0,1.0
2013-08-19,39.28,39.62,39.26,39.62,7200,31.9973194887183,32.2742820301175,31.9810275745183,32.2742820301175,8838.74038572875,0.0,1.0
2013-08-20,39.64,39.7,39.29,39.29,6400,32.2905739443175,32.3394496869174,32.0054654458182,32.0054654458182,7856.65812064779,0.0,1.0
2013-08-21,39.3723,39.598,39.172,39.45,7800,32.0725066727511,32.2563609244976,31.9093431520385,32.1358007594179,9575.30208453948,0.0,1.0
2013-08-22,39.7,40.05,39.34,39.34,16500,32.3394496869174,32.6245581854167,32.0461952313181,32.0461952313181,20255.4467172951,0.0,1.0
2013-08-23,39.86,39.86,39.65,39.76,11900,32.469785000517,32.469785000517,32.2987199014175,32.3883254295173,14608.4736930795,0.0,1.0
2013-08-26,39.7,40.34,39.7,40.34,18600,32.3394496869174,32.8607909413161,32.3394496869174,32.8607909413161,22833.4126631326,0.0,1.0
2013-08-27,38.93,39.2864,38.92,39.278,10000,31.712210990219,32.0025329012622,31.704065033119,31.9956902972983,12276.0283135122,0.0,1.0
2013-08-28,39.07,39.33,38.93,39.305,9300,31.8262543896187,32.0380492742182,31.712210990219,32.0176843814682,11416.7063315663,0.0,1.0
2013-08-29,39.16,39.3256,39.02,39.02,13400,31.8995680035185,32.0344650530942,31.7855246041188,31.7855246041188,16449.8779401063,0.0,1.0
2013-08-30,38.852,39.296,38.812,39.25,7200,31.6486725248391,32.0103530200782,31.6160886964392,31.9728816174183,8838.74038572877,0.0,1.0
2013-09-03,38.838,39.13,38.63,39.13,4700,31.6372681848992,31.8751301322186,31.4678322772196,31.8751301322186,5769.73330735072,0.0,1.0
2013-09-04,39.16,39.204,38.946,38.966,43800,31.8995680035185,31.9354102147584,31.7252445215789,31.7415364357789,53769.0040131833,0.0,1.0
2013-09-05,39.3423,39.3899,39.28,39.34,15300,32.0480688014511,32.086843557247,31.9973194887183,32.0461952313181,18782.3233196736,0.0,1.0
2013-09-06,39.296,39.49,39.0621,39.39,13000,32.0103530200782,32.1683845878178,31.8198190835097,32.086925016818,15958.8368075658,0.0,1.0
2013-09-09,39.83,39.84,39.35,39.35,9500,32.4453471292171,32.4534930863171,32.0543411884181,32.0543411884181,11662.2268978366,0.0,1.0
2013-09-10,40.08,40.14,39.95,39.98,36600,32.6489960567166,32.6978717993165,32.5430986144169,32.5675364857168,44930.2636274545,0.0,1.0
2013-09-11,40.19,40.299,40.024,40.03,6200,32.7386015848164,32.8273925172061,32.6033786969567,32.6082662712167,7611.13755437753,0.0,1.0
2013-09-12,40.06,40.27,40.04,40.2201,9400,32.6327041425166,32.8037692416162,32.6164122283167,32.7631209156873,11539.4666147014,0.0,1.0
2013-09-13,40.1995,40.2199,40.14,40.14,8000,32.7463402440613,32.7629579965453,32.6978717993165,32.6978717993165,9820.82265080975,0.0,1.0
2013-09-16,40.3728,40.55,40.36,40.55,5900,32.887509680604,33.0318560404156,32.877082855516,33.0318560404156,7242.85670497218,0.0,1.0
2013-09-17,40.68,40.68,40.512,40.538,6500,33.1377534827153,33.1377534827153,33.0009014034357,33.0220808918956,7979.41840378292,0.0,1.0
2013-09-18,41.13,41.2,40.4703,40.65,12400,33.5043215522144,33.5613432519143,32.9669327623288,33.1133156114154,15222.2751087551,0.0,1.0
2013-09-19,40.98,41.15,40.881,41.15,31900,33.3821321957147,33.5206134664144,33.3014872204249,33.5206134664144,39160.5303201038,0.0,1.0
2013-09-20,40.638,40.796,40.6,40.796,20600,33.1947751824152,33.323836023963,33.1637352331822,33.323836023963,25219.1134116634,0.112,1.0
2013-09-23,40.54,40.635,40.4606,40.4606,74200,33.1147247870248,33.1923246601073,33.0498676299431,33.0498676299431,90837.777434244,0.0,1.0
2013-09-24,40.571,40.8335,40.439,40.4583,5900,33.1400468508727,33.3544675528114,33.0322238693264,33.0479888961737,7222.94995770944,0.0,1.0
2013-09-25,40.6101,40.809,40.53,40.62,8100,33.171985324952,33.3344549539638,33.1065563793319,33.180072048568,9916.25333177058,0.0,1.0
2013-09-26,40.5401,40.71,40.515,40.71,13000,33.1148064711017,33.2535877178041,33.0943037677925,33.2535877178041,15914.9744830886,0.0,1.0
2013-09-27,40.47,40.5548,40.442,40.4601,10400,33.0575459331744,33.1268140304103,33.0346743916343,33.0494592095585,12731.9795864709,0.0,1.0
2013-09-30,40.386,40.49,40.18,40.24,5400,32.9889313085541,33.0738827485602,32.8206621100803,32.8696725562377,6610.83555451371,0.0,1.0
2013-10-01,40.773,40.886,40.6104,40.64,14800,33.3050486862694,33.3973516931992,33.1722303771828,33.1964088639538,18118.5863345931,0.0,1.0
2013-10-02,40.71,40.8335,40.4385,40.6599,30300,33.2535877178041,33.3544675528114,33.0318154489418,33.2126639952627,37094.1328336603,0.0,1.0
2013-10-03,40.499,40.73,40.229,40.73,11900,33.0812343154839,33.2699245331899,32.8606873077755,33.2699245331899,14568.322796058,0.0,1.0
2013-10-04,40.73,40.82,40.4,40.4,10500,33.2699245331899,33.343440202426,33.0003670793241,33.0003670793241,12854.40246711,0.0,1.0
2013-10-07,40.35,40.528,40.338,40.34,14700,32.9595250408596,33.1049226977933,32.9497229516281,32.9513566331667,17996.163453954,0.0,1.0
2013-10-08,39.959,40.41,39.91,40.4099,8400,32.6401403000672,33.008535487017,32.6001151023719,33.0084538029401,10283.521973688,0.0,1.0
2013-10-09,39.95,40.11,39.91,39.9666,13900,32.6327887331435,32.76348325623,32.6001151023719,32.6463482899138,17016.7804088409,0.0,1.0
2013-10-10,40.82,40.82,40.38,40.38,7200,33.343440202426,33.343440202426,32.9840302639383,32.9840302639383,8814.44740601829,0.0,1.0
2013-10-11,41.1724,41.18,40.8,40.81,58800,33.6312948895239,33.6375028793705,33.3271033870402,33.3352717947331,71984.653815816,0.0,1.0
2013-10-14,41.35,41.35,40.9,40.9824,14800,33.7763658101498,33.7763658101498,33.4087874639692,33.4760951433587,18118.5863345932,0.0,1.0
2013-10-15,41.02,41.28,41.02,41.28,3200,33.5068083562841,33.7191869562995,33.5068083562841,33.7191869562995,3917.53218045257,0.0,1.0
2013-10-16,41.51,41.51,41.349,41.349,7600,33.9070603332362,33.9070603332362,33.7755489693805,33.7755489693805,9304.13892857488,0.0,1.0
2013-10-17,41.89,41.89,41.4488,41.449,18800,34.2174598255665,34.2174598255665,33.8570696781557,33.8572330463095,23015.5015601589,0.0,1.0
2013-10-18,42.23,42.23,41.9401,42.05,15500,34.4951856871252,34.4951856871252,34.258383548108,34.348154348653,18975.5464990672,0.0,1.0
2013-10-21,42.189,42.25,42.114,42.24,8600,34.4616952155843,34.511522502511,34.4004321578875,34.5033540948181,10528.3677349663,0.0,1.0
2013-10-22,42.45,42.574,42.32,42.32,11400,34.674890656369,34.776178911761,34.5687013563613,34.5687013563613,13956.2083928623,0.0,1.0
2013-10-23,42.325,42.42,42.18,42.26,19500,34.5727855602078,34.6503854332903,34.4543436486607,34.5196909102039,23872.4617246329,0.0,1.0
2013-10-24,42.42,42.44,42.238,42.4,16800,34.6503854332903,34.6667222486761,34.5017204132795,34.6340486179045,20567.043947376,0.0,1.0
2013-10-25,42.6,42.6,42.37,42.4,5800,34.7974167717626,34.7974167717626,34.6095433948258,34.6340486179045,7100.52707707028,0.0,1.0
2013-10-28,42.61,42.69,42.5,42.53,7200,34.8055851794555,34.8709324409987,34.7157326948335,34.7402379179123,8814.44740601829,0.0,1.0
2013-10-29,42.91,42.92,42.6801,42.79,15700,35.0506374102425,35.0588058179354,34.8628457173827,34.9526165179277,19220.3922603455,0.0,1.0
2013-10-30,42.69,42.9,42.56,42.9,12300,34.8709324409987,35.0424690025496,34.764743140991,35.0424690025496,15058.0143186146,0.0,1.0
2013-10-31,42.489,42.66,42.26,42.66,17800,34.7067474463714,34.84642721792,34.5196909102039,34.84642721792,21791.2727537674,0.0,1.0
2013-11-01,42.486,42.62,42.104,42.378,24500,34.7042969240635,34.8137535871484,34.3922637501946,34.6160781209801,29993.60575659,0.0,1.0
2013-11-04,42.782,42.83,42.48,42.67,23700,34.9460817917734,34.9852901486993,34.6993958794477,34.8545956256129,29014.2227114769,0.0,1.0
2013-11-05,42.73,42.8088,42.56,42.71,39600,34.9036060717703,34.9679731243904,34.764743140991,34.8872692563845,48479.4607331006,0.0,1.0
2013-11-06,42.79,42.9,42.636,42.89,8600,34.9526165179277,35.0424690025496,34.826823039457,35.0343005948567,10528.3677349663,0.0,1.0
2013-11-07,42.2,42.91,42.13,42.91,23100,34.4706804640465,35.0506374102425,34.4135016101962,35.0506374102425,28279.685427642,0.0,1.0
2013-11-08,42.79,42.79,42.22,42.22,6300,34.9526165179277,34.9526165179277,34.4870172794323,34.4870172794323,7712.64148026601,0.0,1.0
2013-11-11,42.87,42.89,42.8001,42.8199,4000,35.0179637794709,35.0343005948567,34.9608666096975,34.9770400569295,4896.91522556572,0.0,1.0
2013-11-12,42.69,42.79,42.544,42.729,7200,34.8709324409987,34.9526165179277,34.7516736886823,34.902789231001,8814.44740601829,0.0,1.0
2013-11-13,43.13,43.13,42.62,42.69,13000,35.2303423794864,35.2303423794864,34.8137535871484,34.8709324409987,15914.9744830886,0.0,1.0
2013-11-14,43.3199,43.322,43.056,43.13,8700,35.3854604415746,35.3871758071901,35.1698961625589,35.2303423794864,10650.7906156054,0.0,1.0
2013-11-15,43.52,43.52,43.23,43.48,16400,35.5489102795096,35.5489102795096,35.3120264564154,35.5162366487379,20077.3524248194,0.0,1.0
2013-11-18,43.2,43.54,43.106,43.5,15200,35.2875212333367,35.5652470948954,35.2107382010234,35.5325734641238,18608.2778571497,0.0,1.0
2013-11-19,43.1,43.36,43.0,43.18,15100,35.2058371564077,35.4182157564231,35.1241530794787,35.2711844179509,18485.8549765106,0.0,1.0
2013-11-20,43.05,43.347,42.95,43.1212,22300,35.1649951179432,35.4075968264223,35.0833110410141,35.2231541807166,27300.3023825288,0.0,1.0
2013-11-21,43.49,43.49,43.11,43.11,14600,35.5244050564309,35.5244050564309,35.2140055641006,35.2140055641006,17873.7405733148,0.0,1.0
2013-11-22,43.66,43.66,43.35,43.35,11500,35.6632679872102,35.6632679872102,35.4100473487302,35.4100473487302,14078.6312735014,0.0,1.0
2013-11-25,43.56,43.76,43.4301,43.7,22600,35.5815839102812,35.7449520641392,35.4754762943504,35.6959416179818,27667.5710244463,0.0,1.0
2013-11-26,43.55,43.65,43.4201,43.4824,8200,35.5734155025883,35.6550995795173,35.4673078866575,35.5181970665842,10038.6762124097,0.0,1.0
2013-11-27,43.644,43.66,43.538,43.54,22200,35.6501985349015,35.6632679872102,35.5636134133568,35.5652470948954,27177.8795018898,0.0,1.0
2013-11-29,43.6,43.88,43.6,43.74,14700,35.6142575410528,35.842972956454,35.6142575410528,35.7286152487534,17996.163453954,0.0,1.0
2013-12-02,43.47,43.74,43.4031,43.63,9500,35.508068241045,35.7286152487534,35.4534215935795,35.6387627641315,11630.1736607186,0.0,1.0
2013-12-03,43.36,43.48,43.174,43.379,11500,35.4182157564231,35.5162366487379,35.2662833733351,35.4337357310396,14078.6312735014,0.0,1.0
2013-12-04,43.21,43.4599,43.055,43.24,6100,35.2956896410296,35.4998181492752,35.1690793217896,35.3201948641083,7467.79571898772,0.0,1.0
2013-12-05,43.08,43.1884,43.03,43.03,6100,35.1895003410219,35.2780458804129,35.1486583025574,35.1486583025574,7467.79571898771,0.0,1.0
2013-12-06,43.49,43.568,43.338,43.4201,8900,35.5244050564309,35.5881186364355,35.4002452594987,35.4673078866575,10895.6363768837,0.0,1.0
2013-12-09,43.51,43.56,43.3401,43.56,8000,35.5407418718166,35.5815839102812,35.4019606251142,35.5815839102812,9793.83045113145,0.0,1.0
2013-12-10,43.33,43.57,43.258,43.44,11800,35.3937105333444,35.5897523179741,35.3348979979555,35.4835630179663,14445.8999154189,0.0,1.0
2013-12-11,42.67,43.31,42.6,43.31,22100,34.8545956256129,35.3773737179586,34.7974167717626,35.3773737179586,27055.4566212506,0.0,1.0
2013-12-12,42.68,42.84,42.605,42.65,18400,34.8627640333058,34.9934585563922,34.801500975609,34.8382588102271,22525.8100376023,0.0,1.0
2013-12-13,42.83,42.83,42.56,42.76,9400,34.9852901486993,34.9852901486993,34.764743140991,34.928111294849,11507.7507800794,0.0,1.0
2013-12-16,43.11,43.19,42.88,42.88,16400,35.2140055641006,35.2793528256438,35.0261321871638,35.0261321871638,20077.3524248194,0.0,1.0
2013-12-17,43.0001,43.29,42.7966,43.17,28100,35.1242347635556,35.3610369025728,34.958007667005,35.263016010258,34400.8294595992,0.0,1.0
2013-12-18,43.32,43.4463,42.66,42.95,18200,35.5043107735063,35.607824034141,34.9633863711399,35.20106527521,22206.4302284198,0.1454,1.0
2013-12-19,43.2999,43.67,43.1601,43.67,9800,35.487837166707,35.7911646232461,35.3732595432966,35.7911646232461,11957.3085845337,0.0,1.0
2013-12-20,43.66,43.682,43.25,43.34,9300,35.7829687989678,35.80099961238,35.4469400035584,35.5207024220629,11347.2418200167,0.0,1.0
2013-12-23,43.896,43.95,43.83,43.83,15400,35.9763902519352,36.0206477030379,35.9222978116986,35.9222978116986,18790.0563471244,0.0,1.0
2013-12-24,44.23,44.274,43.98,43.98,11100,36.2501307828297,36.2861924096542,36.0452351758727,36.0452351758727,13543.482172278,0.0,1.0
2013-12-26,44.23,44.33,44.15,44.3,10900,36.2501307828297,36.3320890256125,36.1845641886035,36.3075015527777,13299.4554664712,0.0,1.0
2013-12-27,44.3,44.31,44.25,44.2682,5400,36.3075015527777,36.315697377056,36.2665224313863,36.2814388315728,6588.72105678388,0.0,1.0
2013-12-30,44.39,44.43,44.26,44.26,36800,36.3812639712822,36.4140472683953,36.2747182556646,36.2747182556646,44900.9138684532,0.0,1.0
2013-12-31,44.48,44.54,44.37,44.37,60800,36.4550263897867,36.5042013354564,36.3648723227256,36.3648723227256,74184.1185652704,0.0,1.0
2014-01-02,43.9899,44.47,43.81,44.47,50300,36.0533490419082,36.4468305655084,35.905906163142,36.4468305655084,61372.7165104129,0.0,1.0
2014-01-03,44.01,44.1099,43.875,44.03,14200,36.0698226487076,36.1516989332476,35.9591790209508,36.0862142972641,17325.8961122835,0.0,1.0
2014-01-06,43.786,44.11,43.78,44.11,13200,35.8862361848741,36.1517808914904,35.8813186903072,36.1517808914904,16105.7625832495,0.0,1.0
2014-01-07,44.08,44.118,43.886,43.89,10800,36.1271934186555,36.158337550913,35.9681944276569,35.9714727573682,13177.4421135678,0.0,1.0
2014-01-08,43.906,44.07,43.8111,44.06,17700,35.9845860762135,36.1189975943773,35.9068077038126,36.110801770099,21596.3634639027,0.0,1.0
2014-01-09,44.02,44.06,43.81,44.06,11100,36.0780184729859,36.110801770099,35.905906163142,36.110801770099,13543.482172278,0.0,1.0
2014-01-10,44.192,44.2,43.986,44.11,16100,36.2189866505723,36.2255433099949,36.0501526704397,36.1517808914904,19644.1498174482,0.0,1.0
2014-01-13,43.57,44.19,43.479,44.19,28700,35.7092063804633,36.2173474857166,35.634624379531,36.2173474857166,35017.8322832773,0.0,1.0
2014-01-14,44.0,44.07,43.6601,43.7,13100,36.0616268244293,36.1189975943773,35.7830507572106,35.8157520960809,15983.7492303461,0.0,1.0
2014-01-15,44.16,44.248,44.05,44.1,19400,36.1927600128818,36.2648832665306,36.1026059458207,36.1435850672121,23670.5904632606,0.0,1.0
2014-01-16,44.14,44.2,44.0,44.2,9700,36.1763683643252,36.2255433099949,36.0616268244293,36.2255433099949,11835.2952316303,0.0,1.0
2014-01-17,44.01,44.17,44.0,44.13,20800,36.0698226487076,36.2009558371601,36.0616268244293,36.1681725400469,25378.7774039083,0.0,1.0
2014-01-21,44.22,44.2901,44.02,44.25,22800,36.2419349585515,36.2993876867422,36.0780184729859,36.2665224313863,27819.0444619764,0.0,1.0
2014-01-22,44.45,44.45,44.25,44.32,23500,36.4304389169519,36.4304389169519,36.2665224313863,36.3238932013343,28673.1379323002,0.0,1.0
2014-01-23,43.97,44.21,43.79,44.21,67200,36.0370393515945,36.2337391342732,35.8895145145854,36.2337391342732,81992.9731510883,0.0,1.0
2014-01-24,43.02,43.76,43.0099,43.76,26700,35.2584360451579,35.8649270417506,35.2501582626369,35.8649270417506,32577.5652252092,0.0,1.0
2014-01-27,42.92,43.41,42.55,43.06,56500,35.1764778023751,35.5780731920108,34.8732323040788,35.291219342271,68937.5443904241,0.0,1.0
2014-01-28,43.04,43.04,42.845,42.845,33600,35.2748276937145,35.2748276937145,35.115009120288,35.115009120288,40996.4865755442,0.0,1.0
2014-01-29,42.69,42.95,42.61,42.8,24100,34.9879738439747,35.20106527521,34.9224072497485,35.0781279110358,29405.2180497207,0.0,1.0
2014-01-30,43.02,43.089,42.76,42.81,21100,35.2584360451579,35.3149872326781,35.0453446139227,35.0863237353141,25744.8174626185,0.0,1.0
2014-01-31,42.694,42.99,42.4,42.49,38800,34.991252173686,35.2338485723231,34.7502949399046,34.8240573584091,47341.1809265213,0.0,1.0
2014-02-03,41.576,43.01,41.5401,42.71,30600,34.0749590193744,35.2502402208796,34.0455360102154,35.0043654925313,37336.085988442,0.0,1.0
2014-02-04,41.83,41.93,41.652,41.72,85400,34.2831329560427,34.3650911988255,34.1372472838893,34.1929788889816,104199.403379508,0.0,1.0
2014-02-05,41.73,41.77,41.35,41.67,23400,34.2011747132599,34.233958010373,33.8897333906853,34.1519997675902,28551.1245793968,0.0,1.0
2014-02-06,42.2349,42.27,41.66,41.66,43500,34.6149818810702,34.643749224287,34.1438039433119,34.1438039433119,53075.8085129813,0.0,1.0
2014-02-07,42.609,42.61,42.325,42.588,25100,34.9215876673207,34.9224072497485,34.6888262578175,34.9043764363363,30625.3515787547,0.0,1.0
2014-02-10,42.61,42.6382,42.39,42.56,15200,34.9224072497485,34.9455194742132,34.7420991156263,34.8814281283571,18546.0296413176,0.0,1.0
2014-02-11,43.04,43.1293,42.5601,42.62,23400,35.2748276937145,35.3480164045195,34.8815100865999,34.9306030740267,28551.1245793968,0.0,1.0
2014-02-12,43.089,43.24,42.99,43.11,17200,35.3149872326781,35.4387441792801,35.2338485723231,35.3321984636624,20986.2966993857,0.0,1.0
2014-02-13,43.47,43.47,42.87,42.88,12000,35.6272481376805,35.6272481376805,35.1354986809837,35.143694505262,14641.6023484086,0.0,1.0
2014-02-14,43.73,43.7399,43.3,43.3,18200,35.8403395689158,35.8484534349513,35.4879191249497,35.4879191249497,22206.4302284197,0.0,1.0
2014-02-18,43.92,43.92,43.63,43.63,23800,35.9960602302031,35.9960602302031,35.758381326133,35.758381326133,29039.1779910104,0.0,1.0
2014-02-19,43.68,44.11,43.68,43.98,23000,35.7993604475244,36.1517808914904,35.7993604475244,36.0452351758727,28063.0711677832,0.0,1.0
2014-02-20,43.96,44.09,43.63,43.63,18100,36.0288435273162,36.1353892429338,35.758381326133,35.758381326133,22084.4168755164,0.0,1.0
2014-02-21,44.11,44.239,44.11,44.209,16500,36.1517808914904,36.2575070246802,36.1517808914904,36.2329195518453,20132.2032290619,0.0,1.0
2014-02-24,44.449,44.63,44.41,44.41,8900,36.4296193345241,36.5779637539609,36.3976556198388,36.3976556198388,10859.1884084031,0.0,1.0
2014-02-25,44.3,44.38,44.1701,44.34,10600,36.3075015527777,36.3730681470039,36.2010377954028,36.3402848498908,12933.415407761,0.0,1.0
2014-02-26,44.52,44.62,44.31,44.31,17100,36.4878096868998,36.5697679296826,36.315697377056,36.315697377056,20864.2833464823,0.0,1.0
2014-02-27,44.6399,44.6399,44.39,44.49,23100,36.5860776199964,36.5860776199964,36.3812639712822,36.463222214065,28185.0845206866,0.0,1.0
2014-02-28,44.79,45.01,44.63,44.63,21500,36.7090969424134,36.8894050765355,36.5779637539609,36.5779637539609,26232.8708742321,0.0,1.0
2014-03-03,44.499,44.77,44.289,44.77,14500,36.4705984559155,36.6927052938568,36.2984861460716,36.6927052938568,17691.9361709937,0.0,1.0
2014-03-04,45.2,45.2699,44.9214,45.13,15500,37.0451257378228,37.102414549528,36.81679007343,36.9877549678749,18912.0697000278,0.0,1.0
2014-03-05,45.09,45.169,45.0188,45.169,14300,36.9549716707618,37.0197186825602,36.8966174019004,37.0197186825602,17447.9094651869,0.0,1.0
2014-03-06,45.27,45.27,45.132,45.2,14200,37.1024965077708,37.1024965077708,36.9893941327305,37.0451257378228,17325.8961122835,0.0,1.0
2014-03-07,45.19,45.3758,45.0601,45.35,45000,37.0369299135446,37.189208328635,36.9304661561697,37.168063101997,54906.0088065323,0.0,1.0
2014-03-10,45.1599,45.25,44.966,45.25,9900,37.0122604824669,37.0861048592142,36.8533434497111,37.0861048592142,12079.3219374371,0.0,1.0
2014-03-11,44.786,45.1589,44.73,45.11,9800,36.7058186127021,37.0114409000391,36.6599219967437,36.9713633193183,11957.3085845337,0.0,1.0
2014-03-12,44.82,44.83,44.6001,44.7,5200,36.7336844152482,36.7418802395265,36.5534582393689,36.6353345239089,6344.69435097708,0.0,1.0
2014-03-13,44.424,44.8956,44.35,44.8956,16900,36.4091297738284,36.795644846792,36.3484806741691,36.795644846792,20620.2566406755,0.0,1.0
2014-03-14,44.52,44.67,44.39,44.39,15500,36.4878096868998,36.610747051074,36.3812639712822,36.3812639712822,18912.0697000278,0.0,1.0
2014-03-17,44.84,44.93,44.73,44.8501,11400,36.7500760638048,36.8238384823093,36.6599219967437,36.7583538463258,13909.5222309882,0.0,1.0
2014-03-18,45.262,45.34,44.8764,44.96,8200,37.0959398483482,37.1598672777188,36.7799088641777,36.8484259551441,10005.0949380792,0.0,1.0
2014-03-19,45.074,45.38,44.88,45.38,14900,36.9418583519165,37.1926505748319,36.7828593609179,37.1926505748319,18179.9895826074,0.0,1.0
2014-03-20,45.22,45.25,44.861,45.03,16200,37.0615173863794,37.0861048592142,36.7672872947892,36.9057967250921,19766.1631703517,0.0,1.0
2014-03-21,45.39,45.72,45.29,45.29,25600,37.2008463991101,37.4713086002934,37.1188881563274,37.1188881563274,31235.4183432718,0.0,1.0
2014-03-24,45.19,45.56,44.9401,45.49,10100,37.0369299135446,37.3401754118409,36.8321162648304,37.2828046418929,12323.3486432439,0.0,1.0
2014-03-25,45.13,45.28,45.0134,45.21,11600,37.0922517274229,37.2155364107625,36.9964184335737,37.1580035585374,14113.6753801593,0.1275,1.0
2014-03-26,44.805,45.37,44.76,45.33,18900,36.8251349135206,37.2895072207662,36.7881495085187,37.256631305209,22995.5573004319,0.0,1.0
2014-03-27,44.766,44.82,44.61,44.8,15800,36.7930808958523,36.8374633818546,36.6648648251792,36.821025424076,19223.7992246997,0.0,1.0
2014-03-28,45.042,45.25,44.9296,45.04,11500,37.0199247131971,37.1908794740946,36.9275433904813,37.0182809174192,13992.0057648131,0.0,1.0
2014-03-31,45.67,45.6799,45.22,45.3,30100,37.5360765874453,37.5442133765457,37.1662225374267,37.2319743685411,36622.5542192064,0.0,1.0
2014-04-01,45.966,45.966,45.68,45.82,67000,37.7793583625687,37.7793583625687,37.5442955663346,37.6593612707848,81518.6422819544,0.0,1.0
2014-04-02,46.19,46.2,45.77,45.98,25500,37.963463489689,37.9716824685783,37.6182663763383,37.7908649330137,31025.7519132812,0.0,1.0
2014-04-03,46.14,46.27,45.94,46.27,14600,37.9223685952425,38.0292153208035,37.7579890174565,38.0292153208035,17763.7638405453,0.0,1.0
2014-04-04,45.59,46.484,45.49,46.35,25200,37.4703247563309,38.2051014690345,37.3881349674378,38.0949671519179,30660.7430672426,0.0,1.0
2014-04-07,45.0696,45.67,44.93,45.67,9400,37.0426090949316,37.5360765874453,36.9278721496369,37.5360765874453,11436.9438425429,0.0,1.0
2014-04-08,45.355,45.3996,44.95,45.08,11000,37.2771787524322,37.3138353982785,36.9443101074155,37.0511568329764,13383.6576880821,0.0,1.0
2014-04-09,45.61,45.61,45.21,45.419,17900,37.4867627141095,37.4867627141095,37.1580035585374,37.3297802173238,21778.8611469699,0.0,1.0
2014-04-10,44.92,45.6457,44.731,45.57,18000,36.9196531707476,37.5161044687443,36.7643144697398,37.4538867985523,21900.5307623161,0.0,1.0
2014-04-11,44.3456,44.81,44.32,44.81,13600,36.447555023346,36.8292444029653,36.4265144373894,36.8292444029653,16547.0676870833,0.0,1.0
2014-04-14,44.74,44.84,44.56,44.59,11300,36.7717115507401,36.8539013396332,36.6237699307327,36.6484268674006,13748.6665341207,0.0,1.0
2014-04-15,45.03,45.03,44.44,44.84,11800,37.0100619385299,37.0100619385299,36.5251421840611,36.8539013396332,14357.0146108517,0.0,1.0
2014-04-16,45.32,45.32,45.106,45.1244,14200,37.2484123263197,37.2484123263197,37.0725261780886,37.0876490992449,17277.0853791605,0.0,1.0
2014-04-17,45.4,45.49,45.23,45.34,17400,37.3141641574341,37.3881349674378,37.174441516316,37.2648502840983,21170.5130702389,0.0,1.0
2014-04-21,45.3404,45.4799,45.31,45.45,12400,37.2651790432539,37.3798337987596,37.2401933474304,37.3552590518806,15087.0323029289,0.0,1.0
2014-04-22,45.69,45.8,45.328,45.5,15800,37.5525145452239,37.6429233130062,37.2549875094311,37.3963539463271,19223.7992246997,0.0,1.0
2014-04-23,45.72,45.86,45.6375,45.75,11300,37.5771714818918,37.692237186342,37.5093649060551,37.6018284185597,13748.6665341207,0.0,1.0
2014-04-24,45.79,45.86,45.488,45.79,8500,37.6347043341169,37.692237186342,37.38649117166,37.6347043341169,10341.9173044271,0.0,1.0
2014-04-25,45.42,45.58,45.306,45.58,11600,37.3306021152127,37.4621057774416,37.2369057558747,37.4621057774416,14113.6753801593,0.0,1.0
2014-04-28,45.4,45.659,45.0,45.62,24700,37.3141641574341,37.5270357106671,36.985405001862,37.4949816929988,30052.3949905116,0.0,1.0
2014-04-29,45.45,45.64,45.3624,45.6399,19200,37.3552590518806,37.5114196507774,37.2832607968103,37.5113374609885,23360.5661464706,0.0,1.0
2014-04-30,45.614,45.67,45.33,45.3456,21900,37.4900503056652,37.5360765874453,37.256631305209,37.2694529122763,26645.645760818,0.0,1.0
2014-05-01,45.62,45.78,45.4,45.74,23700,37.4949816929988,37.6264853552276,37.3141641574341,37.5936094396704,28835.6988370496,0.0,1.0
2014-05-02,45.672,45.91,45.54,45.67,36300,37.5377203832231,37.7333320807885,37.4292298618844,37.5360765874453,44166.0703706709,0.0,1.0
2014-05-05,45.491,45.67,45.162,45.59,12100,37.3889568653268,37.5360765874453,37.1185524598687,37.4703247563309,14722.0234568903,0.0,1.0
2014-05-06,45.2,45.6,45.2,45.6,14200,37.1497845796481,37.4785437352202,37.1497845796481,37.4785437352202,17277.0853791605,0.0,1.0
2014-05-07,45.538,45.538,44.9689,45.435,11200,37.4275860661065,37.4275860661065,36.9598439775163,37.3429305835467,13626.9969187745,0.0,1.0
2014-05-08,45.35,45.924,45.35,45.4,22300,37.2730692629876,37.7448386512336,37.2730692629876,37.3141641574341,27132.3242222028,0.0,1.0
2014-05-09,45.41,45.5,45.228,45.3315,16300,37.3223831363234,37.3963539463271,37.1727977205381,37.2578641520424,19832.1473014307,0.0,1.0
2014-05-12,46.2189,46.2189,45.78,45.78,23000,37.9872163386791,37.9872163386791,37.6264853552276,37.6264853552276,27984.0115296262,0.0,1.0
2014-05-13,46.092,46.25,46.01,46.25,9000,37.8829174965739,38.0127773630248,37.8155218696816,38.0127773630248,10950.2653811581,0.0,1.0
2014-05-14,45.649,46.09,45.61,46.09,14900,37.5188167317778,37.881273700796,37.4867627141095,37.881273700796,18128.7726865839,0.0,1.0
2014-05-15,45.3,45.4,44.8852,45.4,19400,37.2319743685411,37.3141641574341,36.8910511242128,37.3141641574341,23603.9053771629,0.0,1.0
2014-05-16,45.391,45.4,45.0301,45.4,10300,37.3067670764337,37.3141641574341,37.0101441283188,37.3141641574341,12531.9703806587,0.0,1.0
2014-05-19,45.56,45.61,45.4335,45.45,8700,37.445667819663,37.4867627141095,37.3416977367133,37.3552590518806,10585.2565351195,0.0,1.0
2014-05-20,45.11,45.269,44.902,45.15,10100,37.0758137696443,37.2064955339842,36.9048590087468,37.1086896852015,12288.6311499663,0.0,1.0
2014-05-21,45.3308,45.3356,45.077,45.25,47300,37.2572888235201,37.261233933387,37.0486911393096,37.1908794740946,57549.728058753,0.0,1.0
2014-05-22,45.589,45.62,45.4,45.42,15200,37.4695028584419,37.4949816929988,37.3141641574341,37.3306021152127,18493.7815326225,0.0,1.0
2014-05-23,45.754,45.76,45.6,45.609,6100,37.6051160101154,37.610047397449,37.4785437352202,37.4859408162205,7421.84653611825,0.0,1.0
2014-05-27,46.019,46.125,45.9,45.96,16600,37.822918950682,37.9100401269086,37.7251131018992,37.7744269752351,20197.1561474693,0.0,1.0
2014-05-28,46.0,46.06,45.7301,45.87,28400,37.8073028907923,37.8566167641281,37.58547265057,37.7004561652313,34554.170758321,0.0,1.0
2014-05-29,46.2,46.2,45.96,46.05,15400,37.9716824685783,37.9716824685783,37.7744269752351,37.8483977852388,18737.1207633149,0.0,1.0
2014-05-30,46.21,46.2792,46.03,46.21,12100,37.9799014474676,38.0367767813816,37.8319598274602,37.9799014474676,14722.0234568903,0.0,1.0
2014-06-02,46.23,46.39,46.02,46.39,26100,37.9963394052462,38.1278430674751,37.8237408485709,38.1278430674751,31755.7696053584,0.0,1.0
2014-06-03,46.21,46.23,45.992,46.23,9900,37.9799014474676,37.9963394052462,37.8007277076808,37.9963394052462,12045.2919192739,0.0,1.0
2014-06-04,46.28,46.34,46.03,46.03,13900,38.0374342996927,38.0867481730286,37.8319598274602,37.8319598274602,16912.0765331219,0.0,1.0
2014-06-05,46.77,46.8399,46.19,46.19,11400,38.4401642652686,38.4976149277048,37.963463489689,37.963463489689,13870.3361494669,0.0,1.0
2014-06-06,47.0,47.16,46.86,46.86,30400,38.6292007797225,38.7607044419514,38.5141350752723,38.5141350752723,36987.5630652451,0.0,1.0
2014-06-09,47.31,47.4473,47.11,47.23,10700,38.8839891252909,38.9968357054411,38.7196095475049,38.8182372941765,13018.6488420435,0.0,1.0
2014-06-10,47.2,47.25,47.0301,47.07,33100,38.7935803575086,38.8346752519551,38.6539399061793,38.6867336319477,40272.6426795924,0.0,1.0
2014-06-11,46.8,47.23,46.7992,47.23,26900,38.4648212019365,38.8182372941765,38.4641636836253,38.8182372941765,32729.126528128,0.0,1.0
2014-06-12,46.74,47.46,46.59,47.46,13300,38.4155073286007,39.0072738086305,38.2922226452611,39.0072738086305,16182.0588410447,0.0,1.0
2014-06-13,46.92,46.966,46.7501,46.94,23400,38.5634489486081,38.6012562514989,38.4238084972789,38.5798869063867,28470.689991011,0.0,1.0
2014-06-16,46.9553,47.1,46.72,46.92,21500,38.5924619440874,38.7113905686156,38.3990693708221,38.5634489486081,26158.9672994331,0.0,1.0
2014-06-17,47.279,47.2899,46.9499,46.9499,25800,38.8585102907341,38.8674689777234,38.5880236954871,38.5880236954871,31390.7607593198,0.0,1.0
2014-06-18,47.57,47.57,47.11,47.269,22300,39.0976825764128,39.0976825764128,38.7196095475049,38.8502913118448,27132.3242222028,0.0,1.0
2014-06-19,47.52,47.6399,47.41,47.52,13200,39.0565876819663,39.155133238849,38.9661789141839,39.0565876819663,16060.3892256985,0.0,1.0
2014-06-20,47.65,47.75,44.0,47.64,29500,39.1634344075272,39.2456241964202,36.1635071129317,39.1552154286379,35892.5365271292,0.0,1.0
2014-06-23,47.73,47.87,47.62,47.87,10600,39.2291862386416,39.3442519430919,39.1387774708593,39.3442519430919,12896.9792266973,0.0,1.0
2014-06-24,47.28,47.8099,47.21,47.61,16300,38.9889454857073,39.4259218438477,38.9312207356227,39.2610764503918,19766.2181010387,0.1577,1.0
2014-06-25,47.39,47.39,47.1072,47.215,9300,39.0796558072688,39.0796558072688,38.8464478169271,38.9353439320573,11277.6581803473,0.0,1.0
2014-06-26,47.345,47.55,47.085,47.55,7200,39.0425470393573,39.2115980931765,38.8281408247574,39.2115980931765,8731.0902041398,0.0,1.0
2014-06-27,47.63,47.63,47.2001,47.38,14600,39.2775692361303,39.2775692361303,38.9230568066822,39.0714094143996,17704.7106917279,0.0,1.0
2014-06-30,47.71,47.7499,47.37,47.68,13600,39.3435403790841,39.3764434866323,39.0631630215304,39.3188012004764,16492.0592744863,0.0,1.0
2014-07-01,47.96,48.22,47.9399,47.96,35200,39.5497002008148,39.7641064154147,39.5331249511476,39.5497002008148,42685.3298869057,0.0,1.0
2014-07-02,47.83,48.04,47.7801,48.04,39200,39.4424970935148,39.6156713437686,39.4013475930974,39.6156713437686,47535.9355558723,0.0,1.0
2014-07-03,48.074,48.09,47.8001,48.0,23800,39.643709079524,39.6569033081147,39.4178403788358,39.5826857722917,28861.103730351,0.0,1.0
2014-07-07,47.648,48.12,47.55,48.12,16600,39.2924127432949,39.6816424867224,39.2115980931765,39.6816424867224,20130.0135262112,0.0,1.0
2014-07-08,47.4,47.47,47.25,47.41,13200,39.087902200138,39.1456269502226,38.9642063070996,39.0961485930073,16006.9987075897,0.0,1.0
2014-07-09,47.35,47.6,47.3288,47.51,8800,39.0466702357919,39.2528300575226,39.0291878829091,39.1786125216995,10671.3324717264,0.0,1.0
2014-07-10,47.07,47.28,46.83,46.92,66300,38.8157712354535,38.9889454857073,38.6178578065921,38.6920753424151,80398.7889631208,0.0,1.0
2014-07-11,46.793,47.119,46.79,47.119,80200,38.5873461529759,38.8561785605128,38.5848722351152,38.8561785605128,97254.6436627796,0.0,1.0
2014-07-14,47.05,47.2499,47.01,47.01,24300,38.7992784497151,38.9641238431709,38.7662928782382,38.7662928782382,29467.4294389718,0.0,1.0
2014-07-15,47.0299,47.2199,46.85,47.2199,7200,38.7827032000479,38.9393846645633,38.6343505923305,38.9393846645633,8731.09020413981,0.0,1.0
2014-07-16,47.169,47.2893,47.04,47.26,10300,38.8974105248589,38.9966146310757,38.7910320568459,38.9724526999689,12490.3095975889,0.0,1.0
2014-07-17,46.67,47.1418,46.6001,46.98,15600,38.4859155206845,38.8749803362546,38.4282732345285,38.7415536996305,18917.3621089696,0.0,1.0
2014-07-18,47.083,47.13,46.703,46.703,9500,38.8264915461835,38.8652495926689,38.5131286171529,38.5131286171529,11520.1884637956,0.0,1.0
2014-07-21,46.96,46.99,46.728,46.97,15700,38.725060913892,38.7498000924997,38.533744599326,38.7333073067613,19038.6272506938,0.0,1.0
2014-07-22,47.13,47.31,47.04,47.04,8300,38.8652495926689,39.013684664315,38.7910320568459,38.7910320568459,10065.0067631056,0.0,1.0
2014-07-23,47.2,47.27,47.0799,47.24,10400,38.9229743427535,38.9806990928381,38.8239351643941,38.9559599142304,12611.5747393131,0.0,1.0
2014-07-24,47.2198,47.36,47.1553,47.29,8500,38.9393022006346,39.0549166286611,38.8861129666281,38.9971918785765,10307.5370465539,0.0,1.0
2014-07-25,46.8645,47.1732,46.84,47.1732,20000,38.6463078619909,38.900874009864,38.6261041994613,38.900874009864,24253.0283448328,0.0,1.0
2014-07-28,46.8698,46.9099,46.61,46.84,7900,38.6506784502116,38.6837464856172,38.4364371634691,38.6261041994613,9579.94619620895,0.0,1.0
2014-07-29,46.7001,47.0,46.7001,46.7801,15200,38.5107371632208,38.758046485369,38.5107371632208,38.5767083061746,18432.3015420729,0.0,1.0
2014-07-30,46.5501,46.86,46.44,46.8,13300,38.3870412701824,38.6425969851998,38.2962484846922,38.5931186279844,16128.2638493138,0.0,1.0
2014-07-31,45.7597,46.22,45.71,46.21,46100,37.7352463777987,38.1148278415692,37.6942618052386,38.1065814487,55903.2303348395,0.0,1.0
2014-08-01,45.629,45.81,45.26,45.59,17600,37.6274660229979,37.7767257339309,37.3231741261234,37.5953050908079,21342.6649434528,0.0,1.0
2014-08-04,45.84,45.877,45.44,45.73,7000,37.8014649125386,37.8319765661547,37.4716091977695,37.7107545909771,8488.55992069147,0.0,1.0
2014-08-05,45.576,45.85,45.43,45.85,8000,37.583760140791,37.8097113054078,37.4633628049002,37.8097113054078,9701.21133793311,0.0,1.0
2014-08-06,45.609,45.779,45.27,45.3,9600,37.6109732372594,37.7511619160363,37.3314205189926,37.3561596976003,11641.4536055197,0.0,1.0
2014-08-07,45.3599,45.87,45.24,45.79,10300,37.405555590887,37.8262040911463,37.3066813403849,37.7602329481924,12490.3095975889,0.0,1.0
2014-08-08,45.92,45.92,45.4,45.47,13000,37.8674360554924,37.8674360554924,37.4386236262926,37.4963483763772,15764.4684241413,0.0,1.0
2014-08-11,46.09,46.32,46.05,46.05,27100,38.0076247342693,38.1972917702615,37.9746391627923,37.9746391627923,32862.8534072484,0.0,1.0
2014-08-12,45.99,46.16,45.8203,46.13,13000,37.925160805577,38.0653494843538,37.7852195185862,38.0406103057462,15764.4684241413,0.0,1.0
2014-08-13,46.18,46.21,46.06,46.14,15300,38.0818422700923,38.1065814487,37.9828855556616,38.0488566986154,18553.5666837971,0.0,1.0
2014-08-14,46.35,46.42,46.2299,46.309,19200,38.2220309488692,38.2797556989538,38.1229917705097,38.1882207381053,23282.9072110395,0.0,1.0
2014-08-15,46.327,46.56,46.0521,46.51,28400,38.2030642452699,38.3952051991229,37.9763709052949,38.3539732347768,34439.3002496626,0.0,1.0
2014-08-18,46.734,46.77,46.5,46.5,10100,38.5386924350475,38.5683794493767,38.3457268419076,38.3457268419076,12247.7793141406,0.0,1.0
2014-08-19,47.05,47.06,46.9,46.9,8300,38.7992784497151,38.8075248425843,38.6755825566767,38.6755825566767,10065.0067631056,0.0,1.0
2014-08-20,47.116,47.17,46.93,46.94,7000,38.853704642652,38.8982351641458,38.7003217352844,38.7085681281536,8488.55992069147,0.0,1.0
2014-08-21,47.3126,47.336,46.9801,46.9801,18900,39.015828726461,39.035125285775,38.7416361635592,38.7416361635592,22919.111785867,0.0,1.0
2014-08-22,47.221,47.36,47.0532,47.36,10700,38.9402917677789,39.0549166286611,38.8019172954332,39.0549166286611,12975.3701644855,0.0,1.0
2014-08-25,47.39,47.49,47.2742,47.45,13900,39.0796558072688,39.1621197359611,38.9841625778432,39.1291341644842,16855.8546996588,0.0,1.0
2014-08-26,47.43,47.5965,47.42,47.5,31600,39.1126413787457,39.2499438200184,39.1043949858765,39.1703661288303,38319.7847848358,0.0,1.0
2014-08-27,47.58,47.61,47.5,47.59,16300,39.2363372717841,39.2610764503918,39.1703661288303,39.2445836646534,19766.2181010387,0.0,1.0
2014-08-28,47.53,47.547,47.27,47.53,26000,39.195105307438,39.2091241753157,38.9806990928381,39.195105307438,31528.9368482826,0.0,1.0
2014-08-29,47.66,47.67,47.474,47.5,20200,39.302308414738,39.3105548076072,39.1489255073703,39.1703661288303,24495.5586282811,0.0,1.0
2014-09-02,47.67,47.81,47.49,47.81,7600,39.3105548076072,39.4260043077764,39.1621197359611,39.4260043077764,9216.15077103646,0.0,1.0
2014-09-03,47.59,47.94,47.5634,47.89,13800,39.2445836646534,39.5332074150763,39.2226482596212,39.4919754507302,16734.5895579346,0.0,1.0
2014-09-04,47.38,47.808,47.375,47.61,10800,39.0714094143996,39.4243550292025,39.067286217965,39.2610764503918,13096.6353062097,0.0,1.0
2014-09-05,47.6098,47.6099,47.25,47.39,13000,39.2609115225344,39.2609939864631,38.9642063070996,39.0796558072688,15764.4684241413,0.0,1.0
2014-09-08,47.48,47.58,47.3064,47.46,7600,39.1538733430919,39.2363372717841,39.0107159628821,39.1373805573534,9216.15077103645,0.0,1.0
2014-09-09,47.08,47.51,47.067,47.51,12400,38.8240176283228,39.1786125216995,38.8132973175928,39.1786125216995,15036.8775737963,0.0,1.0
2014-09-10,47.148,47.19,46.887,47.19,3700,38.8800930998335,38.9147279498843,38.6648622459467,38.9147279498843,4486.81024379407,0.0,1.0
2014-09-11,47.37,47.38,47.036,47.16,7500,39.0631630215304,39.0714094143996,38.7877334996982,38.8899887712766,9094.88562931229,0.0,1.0
2014-09-12,46.9837,47.41,46.88,47.41,5500,38.7446048649921,39.0961485930073,38.6590897709382,39.0961485930073,6669.58279482902,0.0,1.0
2014-09-15,46.88,46.98,46.7901,46.856,23200,38.6590897709382,38.7415536996305,38.5849546990439,38.6392984280521,28133.512880006,0.0,1.0
2014-09-16,47.14,47.31,46.945,47.02,9500,38.8734959855381,39.013684664315,38.7126913245882,38.7745392711074,11520.1884637956,0.0,1.0
2014-09-17,47.09,47.339,46.9106,47.29,12700,38.832264021192,39.0375992036358,38.6843237331181,38.9971918785765,15400.6729989688,0.0,1.0
2014-09-18,47.23,47.276,47.12,47.27,15700,38.9477135213612,38.9856469285596,38.8570031997997,38.9806990928381,19038.6272506937,0.0,1.0
2014-09-19,46.9256,47.389,46.821,47.389,4400,38.6966933224219,39.0788311679819,38.6104360530098,39.0788311679819,5335.66623586321,0.0,1.0
2014-09-22,46.35,46.76,46.35,46.76,18506,38.2220309488692,38.5601330565075,38.2220309488692,38.5601330565075,22441.3271274738,0.0,1.0
2014-09-23,45.8899,46.205,45.84,46.19,20168,37.9792571427991,38.240039230485,37.9379590590939,38.2276249768662,24368.7626569462,0.1657,1.0
2014-09-24,46.018,46.078,45.615,45.89,29064,38.0852748687038,38.134931883179,37.7517452548117,37.9793399044899,35117.6972362894,0.0,1.0
2014-09-25,45.417,45.97,45.3201,45.97,19578,37.5878771070433,38.0455492571236,37.5076810286658,38.0455492571236,23655.8724364187,0.0,1.0
2014-09-26,45.62,45.66,45.3664,45.4,9915,37.7558833393513,37.7889880156681,37.5459996915025,37.5738076196087,11980.1805703898,0.0,1.0
2014-09-29,45.43,45.4699,45.25,45.25,8428,37.5986361268463,37.6316580414723,37.4496650834205,37.4496650834205,10183.4555569587,0.0,1.0
2014-09-30,45.09,45.48,45.06,45.48,16451,37.3172463781532,37.6400169722423,37.2924178709156,37.6400169722423,19877.5542676231,0.0,1.0
2014-10-01,44.5,45.0,44.38,45.0,77459,36.8289524024799,37.2427608564403,36.7296383735294,37.2427608564403,93592.8196471833,0.0,1.0
2014-10-02,44.59,44.74,44.0899,44.65,16297,36.9034379241927,37.0275804603809,36.4895467085415,36.953094938668,19691.4778371803,0.0,1.0
2014-10-03,44.879,44.9499,44.5801,44.77,29134,37.1426192105819,37.2012972493535,36.8952445168043,37.0524089676185,35202.2774319452,0.0,1.0
2014-10-06,44.704,44.92,44.58,44.92,19173,36.9977862516957,37.1765515038066,36.8951617551135,37.1765515038066,23166.5155901244,0.0,1.0
2014-10-07,44.098,44.62,44.062,44.58,12521,36.4962504054957,36.9282664314304,36.4664561968105,36.8951617551135,15128.9804258044,0.0,1.0
2014-10-08,44.731,44.731,43.66,44.06,12965,37.0201319082096,37.0201319082096,36.1337541998263,36.4648009629947,15665.4605239641,0.0,1.0
2014-10-09,43.619,44.4207,43.51,44.4207,65530,36.0998219066015,36.7633223816817,36.0096116636382,36.7633223816817,79179.1460189253,0.0,1.0
2014-10-10,43.23,43.85,43.16,43.49,100145,35.7778789294203,36.2910014123313,35.7199457458659,35.9930593254798,121004.05277072,0.0,1.0
2014-10-13,42.66,43.4,42.66,43.1301,15778,35.3061372919054,35.9185738037669,35.3061372919054,35.695200000319,19064.376100818,0.0,1.0
2014-10-14,43.14,43.565,42.95,42.97,41348,35.7033934077074,36.0551305935738,35.5461461952025,35.5626985333609,49960.3132853735,0.0,1.0
2014-10-15,43.039,43.36,41.7,42.69,61058,35.6198041000074,35.88546912745,34.5116250603014,35.330965799143,73775.6798050289,0.0,1.0
2014-10-16,43.43,43.572,42.8,42.8,26889,35.9434023110045,36.0609239119293,35.4220036590143,35.4220036590143,32489.6697284126,0.0,1.0
2014-10-17,43.54,43.91,43.345,43.91,25084,36.0344401708758,36.3406584268065,35.8730548738312,36.3406584268065,30308.7089690023,0.0,1.0
2014-10-20,43.919,43.919,43.46,43.5476,14713,36.3481069789778,36.3481069789778,35.9682308182421,36.040730059376,17777.5488383404,0.0,1.0
2014-10-21,44.8499,44.889,44.16,44.16,92131,37.1185355585614,37.1508953796611,36.5475626537868,36.5475626537868,111320.82865664,0.0,1.0
2014-10-22,44.398,45.13,44.398,44.95,5937,36.7445354778719,37.35035105447,36.7445354778719,37.2013800110443,7173.60888012146,0.0,1.0
2014-10-23,45.08,45.3098,44.74,44.8,332267,37.308970209074,37.4991565745142,37.0275804603809,37.0772374748561,401474.398142381,0.0,1.0
2014-10-24,45.15,45.15,44.9164,44.95,5053,37.3669033926284,37.3669033926284,37.1735720829381,37.2013800110443,6105.48183783961,0.0,1.0
2014-10-27,44.87,44.9899,44.642,44.642,7065,37.1351706584106,37.2344019256703,36.9464740034046,36.9464740034046,8536.55831868925,0.0,1.0
2014-10-28,45.776,45.86,45.1,45.1,12385,37.8849915769869,37.9545113972523,37.3255225472324,37.3255225472324,14964.6531885303,0.0,1.0
2014-10-29,45.77,46.1299,45.471,45.9688,10300,37.8800258755394,38.1778852007001,37.632568420071,38.0445561168341,12445.3716464967,0.0,1.0
2014-10-30,45.9632,46.13,45.6,45.64,14225,38.0399214621497,38.1779679623909,37.7393310011928,37.7724356775097,17187.9040457685,0.0,1.0
2014-10-31,46.6012,46.6372,46.163,46.52,28370,38.5679410494032,38.5977352580884,38.2052793203523,38.5007385564801,34279.1450107876,0.0,1.0
2014-11-03,46.392,46.7734,46.353,46.67,19207,38.3948035922662,38.7104566809472,38.3625265328573,38.6248810926682,23207.597399443,0.0,1.0
2014-11-04,46.1999,46.39,46.047,46.39,8227,38.2358183842546,38.3931483584504,38.1092757590335,38.3931483584504,9940.58956657558,0.0,1.0
2014-11-05,46.63,46.63,46.38,46.48,9213,38.5917764163514,38.5917764163514,38.3848721893711,38.4676338801632,11131.962036813,0.0,1.0
2014-11-06,46.7601,46.78,46.38,46.5299,15301,38.6994493760719,38.7159189525395,38.3848721893711,38.5089319638685,18488.0224818491,0.0,1.0
2014-11-07,47.0,47.03,46.7001,46.7001,18564,38.8979946722821,38.9228231795197,38.6497923615966,38.6497923615966,22430.6678879189,0.0,1.0
2014-11-10,46.9468,47.13,46.88,47.13,7682,38.8539654527807,39.0055848703118,38.7986806433316,39.0055848703118,9282.07232896969,0.0,1.0
2014-11-11,47.05,47.07,46.94,46.971,16590,38.9393755176781,38.9559278558366,38.8483376578068,38.8739937819524,20045.5063704253,0.0,1.0
2014-11-12,47.1,47.1,46.78,46.9,9918,38.9807563630742,38.9807563630742,38.7159189525395,38.81523298149,11983.8054359179,0.0,1.0
2014-11-13,46.74,47.18,46.6969,47.1,14638,38.6828142762227,39.0469657157079,38.6471439874913,38.9807563630742,17686.9272001377,0.0,1.0
2014-11-14,46.8599,46.97,46.73,46.73,7380,38.7820455434824,38.8731661650445,38.6745381071435,38.6745381071435,8917.16919914036,0.0,1.0
2014-11-17,46.8041,46.89,46.62,46.8,6304,38.7358645200204,38.8069568124108,38.5835002472722,38.7324712906979,7617.05076305974,0.0,1.0
2014-11-18,46.91,47.08,46.86,46.86,10017,38.8235091505692,38.9642040249158,38.7821283051732,38.7821283051732,12103.4259983454,0.0,1.0
2014-11-19,46.7801,46.95,46.58,46.95,3790,38.7160017142303,38.8566138268861,38.5503955709553,38.8566138268861,4579.41345050704,0.0,1.0
2014-11-20,47.19,47.19,46.68,46.68,17550,39.0552418847871,39.0552418847871,38.6331572617474,38.6331572617474,21205.4633394191,0.0,1.0
2014-11-21,47.38,47.67,47.28,47.64,13297,39.212489097292,39.4524980005891,39.1297274065,39.4276694933515,16066.6123090745,0.0,1.0
2014-11-24,47.554,47.5599,47.3766,47.4876,10188,39.3564944392703,39.361377379027,39.2096751998051,39.3015406765843,12310.0433334474,0.0,1.0
2014-11-25,47.43,47.685,47.3699,47.53,14094,39.2538699426881,39.4649122542079,39.204130166522,39.3366316334802,17029.6182510412,0.0,1.0
2014-11-26,47.296,47.39,47.2475,47.3019,7195,39.1429692770267,39.2207652663713,39.1028298569925,39.1478522167834,8693.63582490717,0.0,1.0
2014-11-28,46.96,47.13,46.89,47.13,4741,38.8648899959653,39.0055848703118,38.8069568124108,39.0055848703118,5728.49582291659,0.0,1.0
2014-12-01,46.28,46.64,46.202,46.63,8088,38.3021104985791,38.6000525854306,38.2375563797612,38.5917764163514,9772.63746377333,0.0,1.0
2014-12-02,46.537,46.7406,46.47,46.49,21268,38.5148080439147,38.6833108463674,38.459357711084,38.4759100492424,25697.8800172517,0.0,1.0
2014-12-03,46.9401,47.09,46.62,46.62,18645,38.8484204194976,38.972480193995,38.5835002472722,38.5835002472722,22528.5392571778,0.0,1.0
2014-12-04,46.7299,46.88,46.585,46.88,15290,38.6744553454527,38.7986806433316,38.5545336554949,38.7986806433316,18474.7313082461,0.0,1.0
2014-12-05,46.7408,46.9246,46.735,46.81,5921,38.683476369749,38.8355923574249,38.6786761916831,38.7407474597771,7154.27626397156,0.0,1.0
2014-12-08,46.24,46.4977,46.2073,46.482,11160,38.2690058222622,38.4822826994334,38.2419427493732,38.4692891139791,13484.4997645537,0.0,1.0
2014-12-09,46.64,46.64,45.81,45.84,16319,38.6000525854306,38.6000525854306,37.9131305518562,37.9379590590939,19718.0601843864,0.0,1.0
2014-12-10,45.6636,46.4205,45.6636,46.41,11022,37.7919674365366,38.4183906741419,37.7919674365366,38.4097006966088,13317.7559502609,0.0,1.0
2014-12-11,45.8612,46.31,45.83,46.139,11466,37.9555045375418,38.3269390058167,37.9296828900146,38.1854165145622,13854.2360484205,0.0,1.0
2014-12-12,45.141,45.57,45.1,45.56,22837,37.3594548404572,37.7145024939552,37.3255225472324,37.706226324876,27593.684688451,0.0,1.0
2014-12-15,44.98,45.48,44.7965,45.31,10314,37.2262085182819,37.6400169722423,37.0743408156784,37.4993220978958,12462.2876856279,0.0,1.0
2014-12-16,44.936,45.624,44.69,44.69,14299,37.1897933743334,37.7591938069829,36.9861996149848,36.9861996149848,17277.3173954618,0.0,1.0
2014-12-17,45.93,45.98,45.0312,45.0312,68028,38.0124445808067,38.0538254262028,37.2685825039674,37.2685825039674,82197.4507153281,0.0,1.0
2014-12-18,46.7389,47.11,46.22,46.61,32748,38.681903897624,38.9890325321534,38.2524534841038,38.5752240781929,39569.0321048033,0.0,1.0
2014-12-19,47.1501,47.289,46.77,46.83,33708,39.022219970161,39.1371759586712,38.7076427834603,38.7572997979355,40728.9890737972,0.0,1.0
2014-12-22,47.31,47.312,47.02,47.26,10215,39.1545559137376,39.1562111475534,38.9145470104405,39.1131750683415,12342.6671232004,0.0,1.0
2014-12-23,47.43,47.552,47.38,47.39,11123,39.4234486471211,39.5248541022117,39.381889034379,39.3902009569274,13381.9822492502,0.2049,1.0
2014-12-24,47.53,47.6,47.4,47.52,6970,39.5065678726052,39.5647513304441,39.3985128794758,39.4982559500568,8385.54493187752,0.0,1.0
2014-12-26,47.605,47.848,47.6,47.6,10192,39.5689072917183,39.7708870096447,39.5647513304441,39.5647513304441,12261.9044398416,0.0,1.0
2014-12-29,47.98,48.069,47.85,47.85,6328,39.8806043872838,39.9545804979646,39.7725493941544,39.7725493941544,7613.16044891262,0.0,1.0
2014-12-30,47.72,47.92,47.71,47.79,23651,39.664494401025,39.8307328519933,39.6561824784766,39.7226778588639,28454.3074869205,0.0,1.0
2014-12-31,47.26,47.89,47.26,47.89,9315,39.2821459637981,39.8057970843481,39.2821459637981,39.8057970843481,11206.7935495608,0.0,1.0
2015-01-02,47.02,47.398,46.7385,47.398,35920,39.0826598226362,39.3968504949662,38.8486792028984,39.3968504949662,43215.0321309958,0.0,1.0
2015-01-05,46.089,46.473,46.003,46.473,15119,38.3088198333789,38.627997659238,38.2373372994626,38.627997659238,18189.534264714,0.0,1.0
2015-01-06,45.5,46.23,45.3428,46.23,12307,37.8192475952774,38.4260179413116,37.6885841728164,38.4260179413116,14806.4421056839,0.0,1.0
2015-01-07,45.98,45.99,45.7,45.91,17379,38.2182198776012,38.2265318001497,37.9854860462457,38.1600364197624,20908.5201393256,0.0,1.0
2015-01-08,46.73,46.78,46.5801,46.618,28726,38.8416140687322,38.8831736814743,38.7170183497315,38.74852053619,34559.994793847,0.0,1.0
2015-01-09,46.398,46.81,46.1,46.81,37057,38.5656582401249,38.9081094491195,38.3179629481822,38.9081094491195,44582.9467059664,0.0,1.0
2015-01-12,45.65,45.6799,45.37,45.37,28417,37.9439264335036,37.9687790819234,37.7111926021481,37.7111926021481,34188.2396455041,0.0,1.0
2015-01-13,45.43,46.27,45.078,45.75,20407,37.7610641374386,38.4592656315052,37.4684844637344,38.0270456589878,24551.4799748672,0.0,1.0
2015-01-14,45.25,45.2936,44.51,45.15,44621,37.6114495315671,37.6476895138782,36.9963672629846,37.528330306083,53683.1277482507,0.0,1.0
2015-01-15,44.62,45.4,44.62,45.4,29500,37.0877984110171,37.7361283697933,37.0877984110171,37.7361283697933,35491.1873013468,0.0,1.0
2015-01-16,45.53,45.54,44.71,44.71,9059,37.8441833629227,37.8524952854711,37.1626057139528,37.1626057139528,10898.8022292509,0.0,1.0
2015-01-20,45.271,45.57,44.9924,45.57,16421,37.6289045689188,37.8774310531163,37.39733440672,37.8774310531163,19755.9588703531,0.0,1.0
2015-01-21,45.73,45.8477,45.26,45.26,15875,38.0104218138909,38.1082531422858,37.6197614541155,37.6197614541155,19099.0711325044,0.0,1.0
2015-01-22,46.296,46.39,45.76,45.84,14303,38.4808766301311,38.5590087020862,38.0353575815362,38.1018529619235,17207.8119312259,0.0,1.0
2015-01-23,46.2,46.3844,46.15,46.31,7314,38.4010821736663,38.5543540254591,38.3595225609243,38.4925133216989,8799.40826854408,0.0,1.0
2015-01-26,46.53,46.5484,45.993,46.03,12783,38.6753756177639,38.690669555253,38.2290253769142,38.2597794903433,15379.1134668853,0.0,1.0
2015-01-27,46.4099,46.56,45.9401,46.05,16433,38.5755494279575,38.7003113854092,38.1850553066331,38.2764033354401,19770.3959634926,0.0,1.0
2015-01-28,45.35,46.75,45.35,46.75,18962,37.6945687570513,38.858237913829,37.6945687570513,38.858237913829,22813.0133426487,0.0,1.0
2015-01-29,45.6941,45.7099,44.8206,45.5,29433,37.9805820119421,37.9937148495686,37.2545355773383,37.8192475952774,35410.5801979844,0.0,1.0
2015-01-30,45.302,45.911,45.185,45.36,20267,37.6546715288189,38.1608676120172,37.5574220350024,37.7028806795997,24383.0472215727,0.0,1.0
2015-02-02,46.21,46.27,45.32,45.5915,14394,38.4093940962147,38.4592656315052,37.669632989406,37.8953016865954,17317.2932208673,0.0,1.0
2015-02-03,47.4509,47.46,46.56,46.56,25704,39.4408205652473,39.4483844147663,38.7003113854092,38.7003113854092,30924.2535048751,0.0,1.0
2015-02-04,46.9,47.29,46.82,47.15,12630,38.9829167520552,39.3070817314433,38.9164213716679,39.1907148157655,15195.0405293563,0.0,1.0
2015-02-05,47.6,47.69,47.2,47.2,12997,39.5647513304441,39.6395586333798,39.2322744285076,39.2322744285076,15636.5749612069,0.0,1.0
2015-02-06,47.5899,47.9308,47.5,47.79,14737,39.5563562886702,39.8397097283456,39.48163210496,39.7226778588639,17729.9534664389,0.0,1.0
2015-02-09,47.639,47.8999,47.47,47.47,137095,39.5971678283829,39.814025887671,39.4566963373147,39.4566963373147,164937.773663666,0.0,1.0
2015-02-10,47.63,47.73,47.17,47.73,18137,39.5896870980893,39.6728063235735,39.2073386608624,39.6728063235735,21820.463189306,0.0,1.0
2015-02-11,47.48,47.533,47.25,47.3148,10670,39.4650082598631,39.5090614493697,39.2738340412497,39.3276952993634,12836.9819832329,0.0,1.0
2015-02-12,48.0,48.04,47.75,47.75,28809,39.8972282323806,39.9304759225743,39.6894301686703,39.6894301686703,34659.8513547288,0.0,1.0
2015-02-13,48.39,48.39,48.08,48.08,24675,40.2213932117687,40.2213932117687,39.9637236127679,39.9637236127679,29686.2727681604,0.0,1.0
2015-02-17,48.505,48.54,48.0443,48.32,31667,40.3169803210754,40.3460720499949,39.9340500492701,40.1632097539298,38098.2857041271,0.0,1.0
2015-02-18,48.4299,48.4695,48.128,48.128,10197,40.2545577827369,40.2874729960286,40.0036208410003,40.0036208410003,12267.9198953164,0.0,1.0
2015-02-19,48.4984,48.6315,48.15,48.15,6868,40.3114944521935,40.4221261413129,40.0219070706068,40.0219070706068,8262.82964019151,0.0,1.0
2015-02-20,48.49,48.53,48.06,48.472,15315,40.3045124372528,40.3377601274465,39.9470997676711,40.2895509766657,18425.3401193263,0.0,1.0
2015-02-23,48.23,48.356,48.2101,48.2455,4494,40.0884024509941,40.1931326751041,40.0718617251227,40.1012859309441,5406.69138075432,0.0,1.0
2015-02-24,48.547,48.62,48.3683,48.3895,10007,40.3518903957788,40.4125674303822,40.2033563398386,40.2209776156413,12039.3325872738,0.0,1.0
2015-02-25,48.56,48.61,48.3701,48.47,9101,40.3626958950917,40.4042555078338,40.2048524858974,40.287888592156,10949.3320552392,0.0,1.0
2015-02-26,48.31,48.59,48.17,48.59,54052,40.1548978313814,40.387631662737,40.0385309157036,40.387631662737,65029.479864827,0.0,1.0
2015-02-27,48.27,48.4,48.1801,48.23,117571,40.1216501411877,40.2297051343171,40.0469259574775,40.0884024509941,141448.623125649,0.0,1.0
2015-03-02,48.23,48.23,47.93,48.08,45945,40.0884024509941,40.0884024509941,39.8390447745417,39.9637236127679,55276.0203579789,0.0,1.0
2015-03-03,48.099,48.2,47.96,48.2,12553,39.9795162656099,40.0634666833489,39.863980542187,40.0634666833489,15102.4025150443,0.0,1.0
2015-03-04,47.92,47.94,47.59,47.69,9845,39.8307328519933,39.8473566970901,39.5564394078957,39.6395586333798,11844.4318298901,0.0,1.0
2015-03-05,47.899,48.03,47.73,48.03,20553,39.8132778146416,39.9221640000258,39.6728063235735,39.9221640000258,24727.1312747315,0.0,1.0
2015-03-06,47.14,47.68,47.039,47.68,22174,39.1824028932171,39.6312467108314,39.0984524754781,39.6312467108314,26677.3419396632,0.0,1.0
2015-03-09,47.279,47.3234,47.189,47.28,9094,39.2979386166401,39.334843552755,39.2231313137043,39.2987698088949,10940.9104175745,0.0,1.0
2015-03-10,46.469,46.8,46.4301,46.8,16128,38.6246728902186,38.8997975265711,38.5923395115053,38.8997975265711,19403.4531795295,0.0,1.0
2015-03-11,46.53,46.59,46.27,46.51,20163,38.6753756177639,38.7252471530544,38.4592656315052,38.6587517726671,24257.9257476968,0.0,1.0
2015-03-12,47.0,47.0,46.81,46.81,24549,39.0660359775393,39.0660359775393,38.9081094491195,38.9081094491195,29534.6832901953,0.0,1.0
2015-03-13,46.7,46.87,46.2375,46.87,18157,38.816678301087,38.95798098441,38.4322518832229,38.95798098441,21844.5250112052,0.0,1.0
2015-03-16,47.058,47.0699,46.68,46.89,20863,39.1142451283201,39.1241363161527,38.8000544559901,38.9746048295068,25100.0895141694,0.0,1.0
2015-03-17,47.0268,47.07,46.75,46.87,37742,39.0883119299691,39.1242194353782,38.858237913829,38.95798098441,45407.0641060145,0.0,1.0
2015-03-18,47.8501,48.0654,46.8,46.9,26764,39.7726325133799,39.9515882058472,38.8997975265711,38.9829167520552,32199.5300655337,0.0,1.0
2015-03-19,47.4,47.69,47.28,47.69,13552,39.3985128794758,39.6395586333798,39.2987698088949,39.6395586333798,16304.2905189102,0.0,1.0
2015-03-20,47.95,48.045,47.61,47.69,19303,39.8556686196385,39.9346318838485,39.5730632529925,39.6395586333798,23223.2674060304,0.0,1.0
2015-03-23,48.0763,48.2297,48.0763,48.2297,26929,39.960648201425,40.0881530933176,39.960648201425,40.0881530933176,32398.0400962023,0.0,1.0
2015-03-24,47.8023,48.04,47.73,48.04,13079,39.7329015235985,39.9304759225743,39.6728063235735,39.9304759225743,15735.2284309937,0.0,1.0
2015-03-25,47.2415,47.88,47.2415,47.87,26505,39.3603611549786,39.8923423705932,39.3603611549786,39.8840106365976,31812.1053963353,0.1126,1.0
2015-03-26,47.14,47.364,47.044,47.22,9826,39.275794054924,39.4624248964239,39.1958094085669,39.3424479268882,11793.4634078246,0.0,1.0
2015-03-27,47.1,47.109,46.972,47.01,8707,39.2424671189419,39.2499656795379,39.1358209237991,39.1674815129821,10450.4056474586,0.0,1.0
2015-03-30,47.84,47.84,47.39,47.39,8705,39.8590154346111,39.8590154346111,39.4840874048122,39.4840874048122,10448.0051867609,0.0,1.0
2015-03-31,47.6,47.78,47.495,47.69,12030,39.6590538187184,39.8090250306379,39.5715706117653,39.7340394246781,14438.7710966954,0.0,1.0
2015-04-01,47.58,47.73,47.397,47.49,41311,39.6423903507273,39.7673663606602,39.4899196186091,39.5674047447675,49582.7159414452,0.0,1.0
2015-04-02,47.8536,48.0,47.62,47.62,76863,39.870346592845,39.9923231785395,39.6757172867094,39.6757172867094,92253.3053038488,0.0,1.0
2015-04-06,48.39,48.529,47.62,47.62,15658,40.3172608043651,40.433071906903,39.6757172867094,39.6757172867094,18793.2068023323,0.0,1.0
2015-04-07,48.26,48.542,48.26,48.33,14602,40.2089482624233,40.4439031610972,40.2089482624233,40.267270400392,17525.763553944,0.0,1.0
2015-04-08,48.208,48.43,48.13,48.43,9265,40.1656232456465,40.3505877403473,40.1006357204814,40.3505877403473,11120.1341821183,0.0,1.0
2015-04-09,48.36,48.367,48.046,48.11,8684,40.2922656023786,40.2980978161754,40.0306491549189,40.0839722524903,10422.800349435,0.0,1.0
2015-04-10,48.51,48.51,48.35,48.35,23608,40.4172416123115,40.4172416123115,40.283933868383,40.283933868383,28335.0380757096,0.0,1.0
2015-04-13,48.3187,48.63,48.2923,48.63,14536,40.257855540977,40.5172224202578,40.2358597632288,40.5172224202578,17446.5483509198,0.0,1.0
2015-04-14,48.57,48.5992,48.4,48.4,6114,40.4672320162847,40.4915606795516,40.3255925383607,40.3255925383607,7338.20835288412,0.0,1.0
2015-04-15,49.34,49.4464,48.73,48.73,9670,41.1087755339404,41.1974251836528,40.6005397602131,40.6005397602131,11606.2274734036,0.0,1.0
2015-04-16,49.118,49.3503,48.9699,49.0179,8402,40.9238110392397,41.1173572199558,40.8004180587659,40.8404103819444,10084.3353910586,0.0,1.0
2015-04-17,48.451,48.83,48.2301,48.83,11892,40.3680843817379,40.6838571001684,40.1840363777766,40.6838571001684,14273.1393085538,0.0,1.0
2015-04-20,48.809,48.9683,48.79,48.909,15875,40.6663604587778,40.7990849813266,40.6505301641863,40.7496777987331,19053.6567880333,0.0,1.0
2015-04-21,48.3899,48.76,48.32,48.76,6474,40.3171774870252,40.6255349621997,40.2589386663964,40.6255349621997,7770.29127847102,0.0,1.0
2015-04-22,48.5502,48.577,48.105,48.48,10143,40.4507351829735,40.4730642300815,40.0798063854926,40.3922464103249,12173.9364284108,0.0,1.0
2015-04-23,48.8398,48.9999,48.6495,48.74,10454,40.692022199484,40.8254132607525,40.5334693015491,40.6088714942087,12547.2080669039,0.0,1.0
2015-04-24,48.6884,48.86,48.63,48.86,7107,40.5658797467917,40.708852302155,40.5172224202578,40.708852302155,8530.03708929465,0.0,1.0
2015-04-27,48.52,48.9696,48.4901,48.803,9895,40.425573346307,40.800168106746,40.4006614616604,40.6613614183805,11876.2793018954,0.0,1.0
2015-04-28,48.88,48.89,48.46,48.46,6391,40.7255157701461,40.7338475041416,40.3755829423338,40.3755829423338,7670.67215951626,0.0,1.0
2015-04-29,48.9087,49.0363,48.58,48.7,32212,40.7494278467132,40.8557407724962,40.4755637502802,40.5755445582266,38661.8199972364,0.0,1.0
2015-04-30,48.544,48.88,48.45,48.75,20920,40.4455695078963,40.7255157701461,40.3672512083383,40.6172032282042,25108.8188979941,0.0,1.0
2015-05-01,48.86,48.9173,48.54,48.69,17535,40.708852302155,40.7565931379494,40.4422368142981,40.567212824231,21046.0391671284,0.0,1.0
2015-05-04,48.95,49.099,48.92,48.92,60399,40.7838379081148,40.9079807446482,40.7588427061282,40.7588427061282,72492.7128403415,0.0,1.0
2015-05-05,48.4299,49.002,48.403,48.89,31677,40.3505044230073,40.8271629248915,40.3280920585593,40.7338475041416,38019.6967606003,0.0,1.0
2015-05-06,48.169,48.59,48.03,48.59,45577,40.133129483064,40.4838954842757,40.0173183805261,40.4838954842757,54702.8986096499,0.0,1.0
2015-05-07,48.132,48.1989,47.87,48.1,25918,40.1023020672805,40.1580413677106,39.8840106365976,40.0756405184948,31107.5701815588,0.0,1.0
2015-05-08,48.685,48.72,48.43,48.4416,28027,40.5630469572333,40.5922080262176,40.3505877403473,40.3602525517821,33638.8559872887,0.0,1.0
2015-05-11,48.4801,48.76,48.4784,48.76,7205,40.3923297276649,40.6255349621997,40.3909133328856,40.6255349621997,8647.65966348218,0.0,1.0
2015-05-12,48.4599,48.49,47.9901,48.49,11692,40.3754996249939,40.4005781443204,39.9840747618839,40.4005781443204,14033.0932387833,0.0,1.0
2015-05-13,48.387,48.515,48.28,48.44,36093,40.3147612841665,40.4214074793093,40.2256117304143,40.3589194743428,43319.9139811329,0.0,1.0
2015-05-14,48.55,48.71,48.45,48.65,17783,40.4505685482936,40.5838762922221,40.3672512083383,40.5338858882489,21343.6962936438,0.0,1.0
2015-05-15,48.55,48.57,48.333,48.333,11020,40.4505685482936,40.4672320162847,40.2697699205906,40.2697699205906,13226.5384443544,0.0,1.0
2015-05-18,48.7075,48.726,48.453,48.57,7310,40.5817933587232,40.5972070666149,40.369750728537,40.4672320162847,8773.6838501117,0.0,1.0
2015-05-19,48.48,48.85,48.32,48.85,16803,40.3922464103249,40.7005205681595,40.2589386663964,40.7005205681595,20167.4705517684,0.0,1.0
2015-05-20,48.6414,48.704,48.4903,48.54,28734,40.5267205970127,40.5788772518248,40.4008280963403,40.4422368142981,34487.4188439275,0.0,1.0
2015-05-21,48.89,48.932,48.67,48.67,7503,40.7338475041416,40.7688407869228,40.55054935624,40.55054935624,9005.32830744023,0.0,1.0
2015-05-22,48.802,48.85,48.58,48.848,10426,40.6605282449809,40.7005205681595,40.4755637502802,40.6988542213604,12513.6016171361,0.0,1.0
2015-05-26,47.955,48.61,47.8501,48.61,3078,39.9548303755596,40.5005589522668,39.8674304859465,40.5005589522668,3694.30901376797,0.0,1.0
2015-05-27,48.244,48.244,47.82,47.9,40710,40.1956174880304,40.1956174880304,39.84235196662,39.9090058385842,48861.3775017849,0.0,1.0
2015-05-28,48.105,48.18,47.88,48.18,11884,40.0798063854926,40.142294390459,39.8923423705932,40.142294390459,14263.537465763,0.0,1.0
2015-05-29,47.9186,48.04,47.88,48.04,6417,39.9245028638159,40.0256501145216,39.8923423705932,40.0256501145216,7701.87814858643,0.0,1.0
2015-06-01,47.7328,47.92,47.66,47.92,18288,39.769699246179,39.9256693065753,39.7090442226915,39.9256693065753,21949.8126198143,0.0,1.0
2015-06-02,48.02,48.22,47.696,47.696,9291,40.0089866465306,40.1756213264412,39.7390384650754,39.7390384650754,11151.3401711885,0.0,1.0
2015-06-03,48.16,48.35,47.98,47.98,19325,40.125630922468,40.283933868383,39.9756597105485,39.9756597105485,23194.4514915744,0.0,1.0
2015-06-04,47.6121,48.04,47.55,48.0,31469,39.6691352168529,40.0256501145216,39.6173951487407,39.9923231785395,37770.048848039,0.0,1.0
2015-06-05,47.76,47.834,47.56,47.65,21347,39.7923615626468,39.8540163942137,39.6257268827362,39.700712488696,25621.3172569541,0.0,1.0
2015-06-08,47.5,47.7522,47.47,47.67,16102,39.5757364787631,39.7858628101303,39.5507412767765,39.7173759566871,19326.1090772228,0.0,1.0
2015-06-09,47.44,47.695,47.4236,47.46,18828,39.5257460747899,39.7382052916759,39.5120820310372,39.5424095427809,22597.9370081947,0.0,1.0
2015-06-10,48.1008,48.184,47.67,47.67,5050,40.0763070572144,40.1456270840572,39.7173759566871,39.7173759566871,6061.16326170508,0.0,1.0
2015-06-11,48.055,48.19,48.0001,48.19,11865,40.0381477155149,40.1506261244546,39.9924064958795,40.1506261244546,14240.7330891348,0.0,1.0
2015-06-12,47.7831,48.04,47.72,48.04,17794,39.8116078681765,40.0256501145216,39.7590346266647,40.0256501145216,21356.8988274812,0.0,1.0
2015-06-15,47.4099,47.65,47.1688,47.65,10950,39.5006675554633,39.700712488696,39.2997894488311,39.700712488696,13142.5223199348,0.0,1.0
2015-06-16,47.7237,47.776,47.32,47.32,5141,39.762117368243,39.8056923370397,39.4257652668435,39.4257652668435,6170.38422345066,0.0,1.0
2015-06-17,47.7899,47.9848,47.6,47.96,9573,39.8172734472935,39.9796589428663,39.6590538187184,39.9589962425574,11489.8051295649,0.0,1.0
2015-06-18,48.006,48.0945,47.83,47.85,15023,39.9973222189368,40.0710580647973,39.8506837006155,39.8673471686066,18031.060530811,0.0,1.0
2015-06-19,47.78,47.99,47.78,47.919,11975,39.8090250306379,39.983991444544,39.8090250306379,39.9248361331757,14372.7584275086,0.0,1.0
2015-06-22,48.0052,48.043,47.9401,48.043,14524,39.9966556802172,40.0281496347203,39.9424160919063,40.0281496347203,17432.1455867336,0.0,1.0
2015-06-23,48.2799,48.2799,48.05,48.15,21821,40.2255284130744,40.2255284130744,40.0339818485172,40.1172991884725,26190.2264423102,0.0,1.0
2015-06-24,47.7299,48.05,47.701,47.87,8006,39.8985078537499,40.1660867165588,39.8743496871295,40.0156206268818,9577.44035944155,0.1575,1.0
2015-06-25,47.4198,47.6389,47.3701,47.5999,8919,39.6392882181452,39.8224388861909,39.5977428589399,39.7898379000942,10669.6465857931,0.0,1.0
2015-06-26,47.51,47.56,47.3632,47.43,16368,39.7146884475278,39.7564845835492,39.591974992169,39.6478146298935,19580.7574073619,0.0,1.0
2015-06-29,46.37,47.2799,46.37,47.09,11299,38.76173654624,39.5223426295573,38.76173654624,39.3636009049481,13516.7997278704,0.0,1.0
2015-06-30,46.47,47.56,46.388,46.85,11706,38.8453288182828,39.7564845835492,38.7767831552077,39.1629794520454,14003.6868408222,0.0,1.0
2015-07-01,46.45,46.88,46.26,46.88,20412,38.8286103638742,39.1880571336582,38.6697850469929,39.1880571336582,24418.5251832277,0.0,1.0
2015-07-02,46.38,46.68,46.2701,46.48,11267,38.7700957734443,39.0208725895726,38.6782278664693,38.8536880454871,13478.5186772206,0.0,1.0
2015-07-06,45.8901,46.26,45.76,45.96,10898,38.3605772327067,38.6697850469929,38.251823686779,38.4190082308646,13037.0903119153,0.0,1.0
2015-07-07,46.27,46.363,45.27,46.09,15293,38.6781442741972,38.755885087197,37.8422215537694,38.5276781845202,18294.7533620959,0.0,1.0
2015-07-08,45.502,46.08,45.33,46.08,11380,38.0361556249086,38.5193189573159,37.892376916995,38.5193189573159,13613.6986373276,0.0,1.0
2015-07-09,45.57,45.9214,45.5,45.87,12170,38.0929983698977,38.3867416138561,38.0344837794678,38.3437751860261,14558.762075244,0.0,1.0
2015-07-10,45.87,45.938,45.69,45.86,15058,38.3437751860261,38.4006179310152,38.1933090963491,38.3354159588218,18013.6268963866,0.0,1.0
2015-07-13,46.2534,46.26,45.96,45.96,4786,38.6642679570381,38.6697850469929,38.4190082308646,38.4190082308646,5725.40963780756,0.0,1.0
2015-07-14,46.45,46.4799,46.21,46.21,34796,38.8286103638742,38.853604453215,38.6279889109716,38.6279889109716,41625.8574503034,0.0,1.0
2015-07-15,45.9898,46.52,45.92,46.52,11980,38.4439187279333,38.8871249543042,38.3855713220475,38.8871249543042,14331.468337011,0.0,1.0
2015-07-16,46.2,46.3,46.12,46.2108,9593,38.6196296837673,38.7032219558101,38.552755866133,38.6286576491479,11475.941215104,0.0,1.0
2015-07-17,45.7201,45.8005,45.71,45.782,5899,38.2184703702339,38.2856785569563,38.2100275507576,38.2702139866284,7056.87243072019,0.0,1.0
2015-07-20,45.41,45.66,45.382,45.66,18941,37.9592507346293,38.1682314147362,37.9358448984573,38.1682314147362,22658.7931361707,0.0,1.0
2015-07-21,45.1,45.55,45.06,45.34,19136,37.7001146912966,38.0762799154892,37.6666777824795,37.9007361441993,22892.0682885678,0.0,1.0
2015-07-22,44.954,45.1295,44.9524,45.04,25488,37.5780699741142,37.7247744115492,37.5767324977615,37.6499593280709,30490.8568425489,0.0,1.0
2015-07-23,44.693,45.086,44.6,45.04,15665,37.3598941440825,37.6884117732106,37.2821533310827,37.6499593280709,18739.7705758996,0.0,1.0
2015-07-24,44.0987,44.582,44.09,44.582,5910,36.8631052713322,37.267106722115,36.8558327436645,37.267106722115,7070.03154188104,0.0,1.0
2015-07-27,43.769,44.0499,43.67,43.82,34156,36.5875015504071,36.8223122425753,36.5047452010848,36.630133609149,40860.2364373078,0.0,1.0
2015-07-28,44.332,44.43,43.7299,43.97,16396,37.058126042008,37.14004646861,36.5548169720384,36.7555220172131,19614.2533266805,0.0,1.0
2015-07-29,44.83,44.8505,44.3556,44.3556,36498,37.4744155567811,37.4915519725499,37.0778538182101,37.0778538182101,43661.9308317384,0.0,1.0
2015-07-30,44.77,44.8699,44.6463,44.77,13455,37.4242601935554,37.5077688733262,37.3208565530385,37.4242601935554,16095.9855153992,0.0,1.0
2015-07-31,44.7,45.01,44.67,44.72,9804,37.3657456031255,37.6248816464581,37.3406679215126,37.382464057534,11728.356892826,0.0,1.0
2015-08-03,44.349,44.606,44.241,44.4594,13400,37.0723367282553,37.2871688674053,36.9820570744491,37.1646225965905,16030.1899595949,0.0,1.0
2015-08-04,44.17,44.483,44.091,44.481,31355,36.9227065612987,37.1843503727926,36.8566686663849,37.1826785273518,37509.4482226193,0.0,1.0
2015-08-05,44.31,44.6506,44.238,44.38,13870,37.0397357421586,37.3244510207363,36.9795493062878,37.0982503325886,16592.4428910136,0.0,1.0
2015-08-06,44.34,44.34,43.98,44.22,23550,37.0648134237714,37.0648134237714,36.7638812444174,36.9645026973201,28172.4607125717,0.0,1.0
2015-08-07,43.9742,44.362,43.9742,44.362,14868,36.7590328926389,37.0832037236209,36.7590328926389,37.0832037236209,17786.3331581535,0.0,1.0
2015-08-10,44.9418,44.9418,44.4813,44.4813,39269,37.5678717169249,37.5678717169249,37.1829293041679,37.1829293041679,46976.8305614428,0.0,1.0
2015-08-11,44.52,44.64,44.356,44.64,19714,37.2152795134485,37.3155902398998,37.0781881872983,37.3155902398998,23583.5197659294,0.0,1.0
2015-08-12,44.64,44.75,44.04,44.23,18178,37.3155902398998,37.4075417391469,36.8140366076431,36.9728619245244,21746.02933474,0.0,1.0
2015-08-13,44.4001,44.67,44.39,44.67,19519,37.1150523792692,37.3406679215126,37.1066095597928,37.3406679215126,23350.2446135323,0.0,1.0
2015-08-14,44.6,44.63,44.3904,44.43,7332,37.2821533310827,37.3072310126955,37.106943928881,37.14004646861,8771.14573013059,0.0,1.0
2015-08-17,44.83,44.83,44.384,44.384,25411,37.4744155567811,37.4744155567811,37.1015940234703,37.1015940234703,30398.7430644229,0.0,1.0
2015-08-18,44.622,44.7799,44.57,44.75,5419,37.3005436309321,37.4325358284877,37.2570756494699,37.4075417391469,6482.6566709735,0.0,1.0
2015-08-19,44.14,44.39,43.9197,44.39,7778,36.8976288796859,37.1066095597928,36.7134751043756,37.1066095597928,9304.68787356188,0.0,1.0
2015-08-20,43.348,43.9,43.34,43.86,9262,36.235578085107,36.6970074267832,36.2288907033436,36.6635705179661,11079.9715974454,0.0,1.0
2015-08-21,42.36,43.088,42.324,42.84,245040,35.4096864373243,36.0182381777958,35.3795932193889,35.8109293431297,293137.145350682,0.0,1.0
2015-08-24,40.6501,41.96,33.22,41.52,188701,33.9803421776647,35.0753173491531,27.7693527726136,34.7075113521649,225739.766833248,0.0,1.0
2015-08-25,39.97,41.8018,39.97,41.52,72521,33.4118311355017,34.9430743747814,33.4118311355017,34.7075113521649,86755.6273178942,0.0,1.0
2015-08-26,41.125,41.19,40.23,40.75,40390,34.3773218775959,34.4316568544237,33.6291710428129,34.0638508574354,48317.8636170178,0.0,1.0
2015-08-27,42.1299,42.32,41.54,41.59,16150,35.2173406193538,35.3762495285072,34.7242298065734,34.7660259425948,19319.9677498103,0.0,1.0
2015-08-28,42.6,42.72,42.35,42.38,34037,35.610307890227,35.7106186166783,35.40132721012,35.4264048917328,40717.8787802039,0.0,1.0
2015-08-31,42.7,42.777,42.2,42.46,24355,35.6939001622697,35.7582662117427,35.2759388020558,35.4932787093671,29135.4683929802,0.0,1.0
2015-09-01,41.41,42.03,41.31,41.93,13971,34.6155598529178,35.1338319395831,34.531967580875,35.0502396675403,16713.2674571269,0.0,1.0
2015-09-02,41.77,41.84,41.26,41.84,19761,34.9164920322718,34.9750066227018,34.4901714448536,34.9750066227018,23639.7450590713,0.0,1.0
2015-09-03,42.1,42.414,41.87,42.18,367112,35.192346530013,35.4548262642274,35.0000843043146,35.2592203476473,439169.783316927,0.0,1.0
2015-09-04,41.48,41.58,41.32,41.51,232422,34.6740744433478,34.7576667153905,34.5403268080793,34.6991521249606,278042.448566341,0.0,1.0
2015-09-08,42.3201,42.3201,41.92,41.99,24734,35.3763331207792,35.3763331207792,35.041880440336,35.100395030766,29588.8595866135,0.0,1.0
2015-09-09,41.81,42.76,41.783,42.76,12765,34.949928941089,35.7440555254954,34.9273590276374,35.7440555254954,15270.5503607633,0.0,1.0
2015-09-10,41.84,42.14,41.68,41.8,14182,34.9750066227018,35.2257834388301,34.8412589874333,34.9415697138847,16965.6831348489,0.0,1.0
2015-09-11,41.7756,41.8,41.481,41.6029,27509,34.9211731995062,34.9415697138847,34.6749103660682,34.7768093456883,32908.544447649,0.0,1.0
2015-09-14,41.62,41.761,41.6,41.76,6381,34.7911036242077,34.908968727788,34.7743851697991,34.9081328050676,7633.48075613247,0.0,1.0
2015-09-15,42.18,42.21,41.7603,41.7603,29221,35.2592203476473,35.2842980292601,34.9083835818837,34.9083835818837,34956.5806574121,0.0,1.0
2015-09-16,42.79,42.79,42.22,42.22,15622,35.7691332071083,35.7691332071083,35.2926572564644,35.2926572564644,18688.3304140889,0.0,1.0
2015-09-17,42.61,43.14,42.57,42.75,16881,35.6186671174312,36.061706159258,35.5852302086141,35.7356962982911,20194.4505005912,0.0,1.0
2015-09-18,41.72,42.15,41.66,42.05,9845,34.8746958962504,35.2341426660344,34.8245405330248,35.1505503939916,11777.4044889711,0.0,1.0
2015-09-21,41.96,42.2003,41.8912,42.0,7858,35.0753173491531,35.2761895788719,35.0178058659877,35.1087542579702,9400.39050018634,0.0,1.0
2015-09-22,41.25,41.53,41.07,41.4101,10588,34.4818122176493,34.7158705793692,34.3313461279723,34.6156434451898,12666.2426337456,0.0,1.0
2015-09-23,40.8,41.19,40.7138,41.12,12922,34.2632184262575,34.5907344847437,34.1908289794843,34.5319495511693,15387.276041645,0.1885,1.0
2015-09-24,40.85,40.9426,40.35,40.5,60274,34.3052076645249,34.3829717337963,33.8853152818502,34.0112829966526,71773.1524635591,0.0,1.0
2015-09-25,40.94,41.23,40.79,41.15,17682,34.3807882934064,34.6243258753577,34.254820578604,34.5571430941298,21055.3950602357,0.0,1.0
2015-09-28,39.99,40.71,39.99,40.71,25808,33.5829927663244,34.187637797376,33.5829927663244,34.187637797376,30731.6839562586,0.0,1.0
2015-09-29,40.11,40.27,39.9,40.06,34140,33.6837669381663,33.8181325006223,33.507412137443,33.6417776998989,40653.2738014054,0.0,1.0
2015-09-30,40.7,40.72,40.33,40.39,11978,34.1792399497225,34.1960356450295,33.8685195865432,33.9189066724642,14263.1784883782,0.0,1.0
2015-10-01,40.48,40.75,40.15,40.75,55077,33.9944873013456,34.22122918799,33.7173583287803,34.22122918799,65584.6620140598,0.0,1.0
2015-10-02,41.17,41.17,40.05,40.13,14870,34.5739387894368,34.5739387894368,33.6333798522454,33.7005626334733,17706.918026564,0.0,1.0
2015-10-05,42.36,42.3836,41.47,41.47,10922,35.5732826602026,35.5931015806649,34.8258742190416,34.8258742190416,13005.7134287917,0.0,1.0
2015-10-06,42.54,42.7199,42.32,42.32,40243,35.7244439179655,35.8755211972519,35.5396912695886,35.5396912695886,47920.6121145271,0.0,1.0
2015-10-07,43.0,43.04,42.61,42.79,8894,36.1107449100262,36.1443363006402,35.78322885154,35.9343901093029,10590.8089393585,0.0,1.0
2015-10-08,43.774,43.8628,42.91,42.91,12795,36.7607383184067,36.8353112055698,36.0351642811448,36.0351642811448,15236.0468157288,0.0,1.0
2015-10-09,43.62,43.81,43.56,43.81,16207,36.6314114645429,36.7909705699593,36.5810243786219,36.7909705699593,19298.9926332565,0.0,1.0
2015-10-12,43.29,43.4,43.15,43.36,36732,36.3542824919776,36.446658816166,36.2367126248287,36.4130674255521,43739.7789476631,0.0,1.0
2015-10-13,42.85,43.4032,42.85,43.06,8148,35.9847771952238,36.4493461274151,35.9847771952238,36.1611319959472,9702.48608476423,0.0,1.0
2015-10-14,42.68,43.0243,42.61,42.82,21285,35.8420137851144,36.1311516798242,35.78322885154,35.9595836522633,25345.7801072909,0.0,1.0
2015-10-15,43.1958,43.25,42.6396,42.76,4718,36.2751747670817,36.3206911013636,35.8080864805943,35.9091965663424,5618.10620372086,0.0,1.0
2015-10-16,43.11,43.33,42.851,43.33,8868,36.2031212342147,36.3878738825916,35.9856169799892,36.3878738825916,10559.8486253914,0.0,1.0
2015-10-19,42.84,42.98,42.74,42.98,49718,35.9763793475703,36.0939492147193,35.8924008710354,36.0939492147193,59203.2649929195,0.0,1.0
2015-10-20,43.1,43.279,42.8,42.8,4829,36.1947233865612,36.3450448595587,35.9427879569564,35.9427879569564,5750.28292873422,0.0,1.0
2015-10-21,42.65,43.18,42.64,43.18,5532,35.8168202421539,36.2619061677891,35.8084223945004,36.2619061677891,6587.40218715215,0.0,1.0
2015-10-22,43.11,43.3199,42.79,42.79,11353,36.2031212342147,36.3793920564615,35.9343901093029,35.9343901093029,13518.9401718616,0.0,1.0
2015-10-23,43.33,43.4,43.0,43.36,13620,36.3878738825916,36.446658816166,36.1107449100262,36.4130674255521,16218.4413935307,0.0,1.0
2015-10-26,42.9,43.29,42.84,43.29,5445,36.0267664334913,36.3542824919776,35.9763793475703,36.3542824919776,6483.80421349303,0.0,1.0
2015-10-27,42.11,42.61,42.0196,42.61,8212,35.3633364688652,35.78322885154,35.2874199260776,35.78322885154,9778.69608837553,0.0,1.0
2015-10-28,43.06,43.06,42.27,42.27,7171,36.1611319959472,36.1611319959472,35.4977020313212,35.4977020313212,8539.0927483854,0.0,1.0
2015-10-29,42.8512,43.09,42.8053,42.87,5543,35.9857849369422,36.1863255389077,35.9472388162127,36.0015728905308,6600.50078152284,0.0,1.0
2015-10-30,43.01,43.1801,42.7935,42.91,16388,36.1191427576797,36.2619901462657,35.9373293559816,36.0351642811448,19514.5240497197,0.0,1.0
2015-11-02,43.76,43.8399,43.23,43.26,4107,36.7489813316918,36.8160801344432,36.3038954060566,36.3290889490171,4890.53882549419,0.0,1.0
2015-11-03,44.16,44.18,43.72,43.72,4721,37.0848952378316,37.1016909331386,36.7153899410778,36.7153899410778,5621.67854764014,0.0,1.0
2015-11-04,43.93,44.23,43.85,44.23,8970,36.8917447418012,37.1436801714061,36.8245619605733,37.1436801714061,10681.3083186469,0.0,1.0
2015-11-05,43.91,44.0845,43.62,43.93,9845,36.8749490464942,37.0214914880477,36.6314114645429,36.8917447418012,11723.2419617702,0.0,1.0
2015-11-06,43.91,43.91,43.51,43.7,24020,36.8749490464942,36.8749490464942,36.5390351403545,36.6985942457709,28602.5669803678,0.0,1.0
2015-11-09,43.4308,43.9,43.23,43.9,15751,36.4725241869388,36.8665511988407,36.3038954060566,36.8665511988407,18755.9963575259,0.0,1.0
2015-11-10,43.52,43.553,43.2301,43.3,6349,36.547432988008,36.5751458852645,36.3039793845332,36.3626803396311,7560.2705145027,0.0,1.0
2015-11-11,43.05,43.5,43.05,43.48,19137,36.1527341482937,36.530637292701,36.1527341482937,36.513841597394,22787.9818610865,0.0,1.0
2015-11-12,42.21,42.76,42.18,42.76,9329,35.4473149454002,35.9091965663424,35.4221214024397,35.9091965663424,11108.7988076541,0.0,1.0
2015-11-13,41.87,42.1496,41.78,42.07,8221,35.1617881251814,35.3965919455731,35.0862074962999,35.3297450782513,9789.41312013335,0.0,1.0
2015-11-16,42.52,42.52,41.82,41.82,11022,35.7076482226585,35.7076482226585,35.1197988869139,35.1197988869139,13124.7915594344,0.0,1.0
2015-11-17,42.2,42.694,42.18,42.57,5599,35.4389170977467,35.8537707718293,35.4221214024397,35.749637460926,6667.18453468272,0.0,1.0
2015-11-18,42.98,42.98,42.497,42.5758,3476,36.0939492147193,36.0939492147193,35.6883331730555,35.754508212565,4139.15582113898,0.0,1.0
2015-11-19,42.84,42.91,42.73,42.9,5873,35.9763793475703,36.0351642811448,35.8840030233819,36.0267664334913,6993.45861264363,0.0,1.0
2015-11-20,42.8601,43.2212,42.8601,43.05,9697,35.9932590213539,36.2965053001215,35.9932590213539,36.1527341482937,11547.0063284191,0.0,1.0
2015-11-23,42.97,43.1501,42.822,42.9703,12143,36.0855513670658,36.2367966033052,35.961263221794,36.0858033024954,14459.6574039386,0.0,1.0
2015-11-24,43.4,43.4497,42.8,42.92,10339,36.446658816166,36.4883961190039,35.9427879569564,36.0435621287983,12311.487927145,0.0,1.0
2015-11-25,43.44,43.54,43.22,43.38,15426,36.48025020678,36.564228683315,36.2954975584031,36.429863120859,18368.9924329373,0.0,1.0
2015-11-27,43.3569,43.4,43.27,43.38,6477,36.4104640927795,36.446658816166,36.3374867966706,36.429863120859,7712.69052172531,0.0,1.0
2015-11-30,43.37,43.54,43.31,43.45,6969,36.4214652732055,36.564228683315,36.3710781872846,36.4886480544335,8298.55492448723,0.0,1.0
2015-12-01,43.7,43.7,43.44,43.469,8407,36.6985942457709,36.6985942457709,36.48025020678,36.5046039649751,10010.8984431287,0.0,1.0
2015-12-02,42.93,43.55,42.88,43.55,16802,36.0519599764518,36.5726265309684,36.0099707381843,36.5726265309684,20007.5075105803,0.0,1.0
2015-12-03,42.409,43.09,42.27,43.09,6571,35.6144321137047,36.1863255389077,35.4977020313212,36.1863255389077,7824.62396452942,0.0,1.0
2015-12-04,42.67,42.733,42.36,42.36,23708,35.8336159374609,35.8865223776779,35.5732826602026,35.5732826602026,28231.0432127627,0.0,1.0
2015-12-07,41.89,42.42,41.8793,42.42,3722,35.1785838204884,35.6236697461236,35.1695981234991,35.6236697461236,4432.08802251993,0.0,1.0
2015-12-08,41.43,41.7682,41.43,41.67,12474,34.7922828284276,35.0762980360688,34.7922828284276,34.9938311721115,14853.8060163658,0.0,1.0
2015-12-09,41.27,41.9954,41.1175,41.4511,11132,34.6579172659717,35.2670971347562,34.5298500892559,34.8100022869765,13255.7775031413,0.0,1.0
2015-12-10,41.38,41.633,41.266,41.266,7804,34.7502935901601,34.9627591357936,34.6545581269103,34.6545581269103,9292.85731535347,0.0,1.0
2015-12-11,40.49,40.87,40.39,40.85,14916,34.0028851489991,34.3220033598319,33.9189066724642,34.3052076645249,17761.6939666597,0.0,1.0
2015-12-14,40.25,40.37,39.922,40.28,57098,33.8013368053153,33.9021109771572,33.5258874022806,33.8265303482758,67991.2310343479,0.0,1.0
2015-12-15,40.738,40.92,40.6,40.75,27943,34.2111517708058,34.3639925980994,34.0952614731876,34.22122918799,33274.0020454795,0.0,1.0
2015-12-16,41.25,41.3135,40.75,40.95,27057,34.6411215706647,34.6944479032644,34.22122918799,34.3891861410599,32218.9698079855,0.0,1.0
2015-12-17,40.6,41.3,40.6,41.3,6117,34.0952614731876,34.6831108089322,34.0952614731876,34.6831108089322,7284.00925141172,0.0,1.0
2015-12-18,40.04,40.41,39.99,40.41,10471,33.6249820045919,33.9357023677712,33.5829927663244,33.9357023677712,12468.6710595933,0.0,1.0
2015-12-21,40.18,40.35,39.9957,40.12,17467,33.7425518717408,33.8853152818502,33.5877795394869,33.6921647858198,20799.377079354,0.0,1.0
2015-12-22,40.788,40.968,40.3084,40.41,81449,34.2531410090733,34.4043022668362,33.8503802356117,33.9357023677712,96987.9466271429,0.0,1.0
2015-12-23,41.59,41.6,41.0501,41.15,62131,35.0974606121556,35.1058995303119,34.6418434208956,34.7261482132773,73624.3661202387,0.2034,1.0
2015-12-24,41.51,41.64,41.471,41.56,4585,35.029949266905,35.1396552029372,34.9970374860953,35.0721438576866,5433.1608804187,0.0,1.0
2015-12-28,41.09,41.28,40.91,41.28,15394,34.6755147043394,34.8358541493095,34.5236141775255,34.8358541493095,18241.6747204287,0.0,1.0
2015-12-29,41.46,41.52,41.21,41.38,62422,34.9877546761234,35.0383881850613,34.7767817222153,34.9202433308728,73969.1970507079,0.0,1.0
2015-12-30,41.06,41.4296,41.03,41.38,62538,34.6501979498704,34.9621003649281,34.6248811954014,34.9202433308728,74106.6554284895,0.0,1.0
2015-12-31,40.74,41.0626,40.74,40.93,161350,34.380152568868,34.652392068591,34.380152568868,34.5404920138382,191197.493578093,0.0,1.0
2016-01-04,40.26,40.26,39.78,39.78,62572,33.9750844973644,33.9750844973644,33.5700164258608,33.5700164258608,74146.9449530117,0.0,1.0
2016-01-05,40.19,40.36,39.908,40.36,29659,33.9160120702701,34.0594736789276,33.6780345782617,34.0594736789276,35145.5002295176,0.0,1.0
2016-01-06,39.4031,39.6753,39.18,39.62,79830,33.2519536005489,33.4816609527641,33.0636813364813,33.4349937353596,94597.4336060687,0.0,1.0
2016-01-07,38.49,39.02,38.421,38.74,32557,32.4813959836949,32.9286586459801,32.4231674484162,32.692368937603,38579.5897020265,0.0,1.0
2016-01-08,37.83,38.67,37.82,38.58,23015,31.9244273853774,32.6332965105087,31.9159884672211,32.5573462471018,27272.4531434758,0.0,1.0
2016-01-11,37.62,37.9293,37.23,37.9,22836,31.7472101040946,32.0082258426697,31.4180922959979,31.9834998124717,27060.3406467266,0.0,1.0
2016-01-12,37.7,38.02,37.1,38.015,11272,31.8147214493452,32.0847668303476,31.3083863599657,32.0805473712694,13357.162365121,0.0,1.0
2016-01-13,36.61,37.89,36.53,37.89,14079,30.8948793703058,31.9750608943154,30.8273680250552,31.9750608943154,16683.4181102322,0.0,1.0
2016-01-14,37.22,37.47,36.35,36.76,14560,31.4096533778416,31.6206263317497,30.6754674982413,31.0214631426506,17253.3963836197,0.0,1.0
2016-01-15,36.46,36.51,35.77,36.32,18180,30.7682955979609,30.8104901887425,30.1860102451745,30.6501507437723,21543.0457592174,0.0,1.0
2016-01-19,36.02,36.82,35.66,36.82,26831,30.3969831990826,31.0720966515886,30.0931821454549,31.0720966515886,31794.3597780838,0.0,1.0
2016-01-20,35.8,36.1,34.47,35.42,47356,30.2113269996434,30.4644945443332,29.0889508848522,29.8906481097031,56116.197743317,0.0,1.0
2016-01-21,36.21,36.63,35.65,35.888,21523,30.5573226440528,30.9117572066184,30.0847432272986,30.2855894794191,25504.4540085609,0.0,1.0
2016-01-22,36.96,37.061,36.6099,36.77,14133,31.1902415057771,31.275474579156,30.8947949811242,31.029902060807,16747.4073550616,0.0,1.0
2016-01-25,35.96,36.74,35.96,36.73,22249,30.3463496901446,31.004585306338,30.3463496901446,30.9961463881817,26364.7538557112,0.0,1.0
2016-01-26,37.01,37.028,36.17,36.17,31356,31.2324360965588,31.2476261492401,30.5235669714275,30.5235669714275,37156.4214975809,0.0,1.0
2016-01-27,36.78,37.3652,36.63,37.0,20821,31.0383409789633,31.5321864694714,30.9117572066184,31.2239971784024,24672.5938257792,0.0,1.0
2016-01-28,36.9898,37.35,36.77,37.15,25584,31.215389481883,31.5193593138738,31.029902060807,31.3505809507473,30316.6822169317,0.0,1.0
2016-01-29,38.19,38.24,37.3108,37.3108,10542,32.2282284390051,32.2704230297867,31.486278754701,31.486278754701,12492.1225739093,0.0,1.0
2016-02-01,38.12,38.268,37.68,37.98,5111,32.1691560119108,32.2940520006244,31.7978436130325,32.0510111577223,6056.46352449728,0.0,1.0
2016-02-02,37.1935,37.298,37.14,37.2,4343,31.3872902447273,31.4754769394609,31.342142032591,31.3927755415289,5146.39426470195,0.0,1.0
2016-02-03,37.64,37.67,36.54,37.38,28617,31.7640879404072,31.7894046948762,30.8358069432115,31.5446760683428,33910.7448015141,0.0,1.0
2016-02-04,38.14,38.53,37.8,37.88,4982,32.1860338482235,32.5151516563202,31.8991106309084,31.966621976159,5903.60032851602,0.0,1.0
2016-02-05,37.62,37.94,37.5999,37.88,50971,31.7472101040946,32.017255485097,31.7302478786004,31.966621976159,60399.9221888378,0.0,1.0
2016-02-08,37.098,37.15,36.6001,37.15,7309,31.3066985763344,31.3505809507473,30.886524841331,31.3505809507473,8661.06278625525,0.0,1.0
2016-02-09,36.84,37.12,36.53,36.71,28426,31.0889744879012,31.3252641962783,30.8273680250552,30.979268551869,33684.4124725806,0.0,1.0
2016-02-10,36.6797,37.11,36.6797,37.04,2985,30.9536986298553,31.316825278122,30.9536986298553,31.2577528510277,3537.18325584511,0.0,1.0
2016-02-11,36.15,36.286,35.78,36.1665,9311,30.5066891351148,30.6214584220408,30.1944491633308,30.5206133500727,11033.404789003,0.0,1.0
2016-02-12,36.95,36.954,36.393,36.45,14031,31.1818025876208,31.1851781548833,30.7117548463135,30.7598566798046,16626.5387814951,0.0,1.0
2016-02-16,37.73,37.746,37.1501,37.38,15038,31.8400382038142,31.8535404728643,31.3506653399289,31.5446760683428,17819.819698961,0.0,1.0
2016-02-17,38.52,38.69,38.15,38.15,9894,32.5067127381638,32.6501743468214,32.1944727663798,32.1944727663798,11724.251635957,0.0,1.0
2016-02-18,38.52,38.6366,38.31,38.61,9085,32.5067127381638,32.6051105238666,32.329495456881,32.5826630015708,10765.5979495319,0.0,1.0
2016-02-19,38.26,38.28,37.91,38.28,8348,32.2873008660994,32.304178702412,31.991938730628,32.304178702412,9892.26325621271,0.0,1.0
2016-02-22,39.02,39.06,38.66,38.66,52847,32.9286586459801,32.9624143186054,32.6248575923524,32.6248575923524,62622.9559536504,0.0,1.0
2016-02-23,38.5,38.91,38.5,38.91,4573,32.4898349018512,32.8358305462605,32.4898349018512,32.8358305462605,5418.9410482344,0.0,1.0
2016-02-24,38.84,38.84,37.946,38.06,5712,32.7767581191662,32.7767581191662,32.0223188359908,32.1185225029729,6768.64011972773,0.0,1.0
2016-02-25,38.99,39.0029,38.63,38.9,1485,32.9033418915111,32.9142280959328,32.5995408378834,32.8273916281042,1759.70423280737,0.0,1.0
2016-02-26,39.34,39.499,39.23,39.37,5416,33.1987040269825,33.3328828256681,33.1058759272629,33.2240207814515,6417.88425918161,0.0,1.0
2016-02-29,39.31,39.618,39.31,39.33,5546,33.1733872725135,33.4333059517283,33.1733872725135,33.1902651088262,6571.93244117822,0.0,1.0
2016-03-01,40.03,40.08,39.6,39.61,3111,33.7809893797689,33.8231839705505,33.4181158990469,33.4265548172033,3686.49149378028,0.0,1.0
2016-03-02,40.46,40.4774,40.0,40.0,3940,34.1438628604909,34.1585465780829,33.7556726252999,33.7556726252999,4668.84490051247,0.0,1.0
2016-03-03,41.29,41.29,40.65,40.65,4601,34.8442930674658,34.8442930674658,34.3042023054611,34.3042023054611,5452.12065666445,0.0,1.0
2016-03-04,41.749,42.04,41.3801,41.45,5341,35.2316394108412,35.4772119291902,34.9203277200543,34.9793157579671,6329.01030802972,0.0,1.0
2016-03-07,42.38,42.42,41.8733,41.8733,26295,35.7641351465053,35.7978908191306,35.3365351635243,35.3365351635243,31159.2072738516,0.0,1.0
2016-03-08,41.58,42.21,41.5085,42.21,2673,35.0890216939993,35.6206735378478,35.0286834291816,35.6206735378478,3167.46761905326,0.0,1.0
2016-03-09,41.56,41.81,41.4,41.68,18906,35.0721438576866,35.2831168115948,34.9371211671854,35.1734108755625,22403.3456063677,0.0,1.0
2016-03-10,41.55,41.8,41.1,41.8,5805,35.0637049395303,35.2746778934384,34.6839536224957,35.2746778934384,6878.84381915606,0.0,1.0
2016-03-11,42.43,42.43,42.14,42.15,13808,35.8063297372869,35.8063297372869,35.5616011107535,35.5700400289098,16362.2869000701,0.0,1.0
2016-03-14,42.23,42.35,42.0,42.2,14511,35.6375513741604,35.7388183920363,35.4434562565649,35.6122346196914,17195.3320688671,0.0,1.0
2016-03-15,41.69,41.88,41.58,41.88,4553,35.1818497937188,35.342189238689,35.0890216939993,35.342189238689,5395.24132792724,0.0,1.0
2016-03-16,42.37,42.38,41.74,41.74,7298,35.7556962283489,35.7641351465053,35.2240443845005,35.2240443845005,8648.02794008631,0.0,1.0
2016-03-17,43.137,43.14,42.33,42.38,11641,36.4029612509391,36.405492926386,35.7219405557236,35.7641351465053,13794.4222047882,0.0,1.0
2016-03-18,43.26,43.305,43.13,43.26,6592,36.5067599442619,36.5447350759653,36.3970540082297,36.5067599442619,7811.42781324319,0.0,1.0
2016-03-21,43.2399,43.2399,43.18,43.2,5132,36.4897977187677,36.4897977187677,36.4392485990113,36.4561264353239,6081.34823081979,0.0,1.0
2016-03-22,43.06,43.21,43.0,43.0,3871,36.3379815811354,36.4645653534803,36.2873480721974,36.2873480721974,4587.08086545273,0.0,1.0
2016-03-23,42.12,42.81,42.12,42.81,8462,35.6422771683279,36.2261606262137,35.6422771683279,36.2261606262137,9999.90652439901,0.1156,1.0
2016-03-24,42.27,42.27,41.75,41.75,133350,35.7692083548248,35.7692083548248,35.3291802416356,35.3291802416356,157585.385845971,0.0,1.0
2016-03-28,42.2999,42.4,42.04,42.23,6743,35.7945099713332,35.8792153831221,35.5745805355296,35.7353600384257,7968.49086433733,0.0,1.0
2016-03-29,42.85,42.85,42.05,42.1,3910,36.2600089426128,36.2600089426128,35.5830426146294,35.6253530101284,4620.6138632002,0.0,1.0
2016-03-30,42.988,43.2,42.751,43.2,6661,36.37678563419,36.5561817111056,36.1762343595249,36.5561817111056,7871.58796490448,0.0,1.0
2016-03-31,43.0399,43.11,42.9101,42.95,36859,36.4207038247179,36.4800229992074,36.3108660380026,36.3446297336108,43557.8532950629,0.0,1.0
2016-04-01,42.99,42.99,42.5,42.72,10221,36.3784780500099,36.3784780500099,35.9638361741201,36.1500019143155,12078.5918915011,0.0,1.0
2016-04-04,42.4,42.939,42.4,42.87,4567,35.8792153831221,36.335321446601,35.8792153831221,36.2769331008124,5397.01880133896,0.0,1.0
2016-04-05,41.825,42.153,41.825,42.11,129541,35.392645834884,35.6702020293573,35.392645834884,35.6338150892282,153084.127993048,0.0,1.0
2016-04-06,42.066,42.1699,41.67,41.6801,32549,35.5965819411891,35.6845029430359,35.2614836088373,35.2700303087281,38464.5423614586,0.0,1.0
2016-04-07,41.472,41.8321,41.3701,41.75,8459,35.0939344426614,35.3986539110449,35.0077058566345,35.3291802416356,9996.36129637095,0.0,1.0
2016-04-08,41.64,41.9801,41.5719,41.9801,4546,35.2360973715379,35.5238926817218,35.1784706128683,35.5238926817218,5372.20220514273,0.0,1.0
2016-04-11,41.69,42.1845,41.69,42.127,9671,35.2784077670368,35.6968575785216,35.2784077670368,35.6482006236978,11428.6334196954,0.0,1.0
2016-04-12,42.1901,42.38,41.8,41.8,3603,35.7015963428175,35.8622912249226,35.3714906371346,35.3714906371346,4257.81886166504,0.0,1.0
2016-04-13,43.2003,43.2003,42.86,42.86,3986,36.5564355734786,36.5564355734786,36.2684710217126,36.2684710217126,4710.42630657698,0.0,1.0
2016-04-14,43.08,43.15,42.96,43.0,62877,36.4546367619081,36.5138713156066,36.3530918127106,36.3869401291097,74304.4342394984,0.0,1.0
2016-04-15,43.07,43.1299,42.9514,43.1299,3802,36.4461746828083,36.496862536616,36.3458144246847,36.496862536616,4492.98565419108,0.0,1.0
2016-04-18,43.33,43.33,42.76,42.76,1196,36.6661887394029,36.6661887394029,36.1838502307147,36.1838502307147,1413.3642405083,0.0,1.0
2016-04-19,43.6081,43.6081,43.3815,43.55,3296,36.9015191591681,36.9015191591681,36.7097684467668,36.8523544795983,3895.02386012989,0.0,1.0
2016-04-20,43.9293,43.9445,43.654,43.654,2641,37.1733211398535,37.1861835000852,36.9403601022362,36.9403601022362,3120.98240734315,0.0,1.0
2016-04-21,43.49,43.8003,43.426,43.65,10031,36.8015820049996,37.0641603194662,36.7474246987609,36.9369752705963,11854.0607830591,0.0,1.0
2016-04-22,43.8227,43.9099,43.8227,43.9,1847,37.0831153766497,37.1569047063999,37.0831153766497,37.1485272480911,2182.67872259099,0.0,1.0
2016-04-25,43.44,43.44,43.3601,43.4012,1127,36.7592716095006,36.7592716095006,36.6916595974933,36.7264387425934,1331.82399586359,0.0,1.0
2016-04-26,43.9411,44.0085,43.51,43.51,52205,37.1833063931912,37.2403408063238,36.8185061631992,36.8185061631992,61692.8764011168,0.0,1.0
2016-04-27,44.3,44.3,43.935,44.2529,5535,37.4870104120828,37.4870104120828,37.1781445249404,37.4471540195228,6540.9457117169,0.0,1.0
2016-04-28,43.63,44.27,43.63,44.121,48420,36.9200511123967,37.4616241747834,36.9200511123967,37.3355391961965,57219.9803724178,0.0,1.0
2016-04-29,43.32,43.4392,43.06,43.229,6081,36.6577266603031,36.7585946431726,36.4377126037085,36.580721740495,7186.17721281852,0.0,1.0
2016-05-02,43.4273,43.4955,43.17,43.28,7099,36.7485247690439,36.8062361485045,36.5307954738062,36.6238783439039,8389.19125699698,0.0,1.0
2016-05-03,42.83,43.24,42.73,43.24,43553,36.2430847844132,36.5900300275048,36.1584639934153,36.5900300275048,51468.4387682758,0.0,1.0
2016-05-04,42.458,42.85,42.2801,42.85,2446,35.9282954419009,36.2600089426128,35.7777550547156,36.2600089426128,2890.54258552115,0.0,1.0
2016-05-05,42.2226,42.71,42.1701,42.71,5111,35.7290980998918,36.1415398352157,35.6846721846179,36.1415398352157,6039.88681708855,0.0,1.0
2016-05-06,42.45,42.4695,42.16,42.3716,5196,35.9215257786211,35.9380268328657,35.6761254847271,35.8551830784787,6140.33494454942,0.0,1.0
2016-05-09,42.27,42.41,42.1101,42.2802,8175,35.7692083548248,35.8876774622219,35.6338997100192,35.7778396755066,9660.74637638406,0.0,1.0
2016-05-10,42.86,42.86,42.551,42.581,7267,36.2684710217126,36.2684710217126,36.006992777529,36.0323790148284,8587.72402656672,0.0,1.0
2016-05-11,42.54,42.8599,42.48,42.5932,15989,35.9976844905192,36.2683864009216,35.9469120159205,36.0427027513301,18894.8836467284,0.0,1.0
2016-05-12,42.14,42.56,42.03,42.56,3669,35.6592013265275,36.0146086487188,35.5661184564298,36.0146086487188,4335.81387828172,0.0,1.0
2016-05-13,41.7142,42.1401,41.65,42.06,2350,35.2988859984583,35.6592859473185,35.2445594506377,35.5915046937292,2777.09528862416,0.0,1.0
2016-05-16,42.14,42.25,42.02,42.02,4760,35.6592013265275,35.7522841966252,35.55765637733,35.55765637733,5625.09513780894,0.0,1.0
2016-05-17,41.83,42.4299,41.81,42.4,5879,35.3968768744339,35.9045169996305,35.3799527162344,35.8792153831221,6947.46519226445,0.0,1.0
2016-05-18,41.79,42.2511,41.73,42.19,6493,35.3630285580348,35.7532150253262,35.312256083436,35.7015117220265,7673.05519533475,0.0,1.0
2016-05-19,41.72,41.72,41.41,41.64,12352,35.3037940043362,35.3037940043362,35.0414695522426,35.2360973715379,14596.885534079,0.0,1.0
2016-05-20,42.18,42.2499,41.78,41.78,5585,35.6930496429267,35.7521995758342,35.354566478935,35.354566478935,6600.03284551742,0.0,1.0
2016-05-23,42.07,42.2899,42.07,42.15,2682,35.599966772829,35.7860478922334,35.599966772829,35.6676634056273,3169.43385705957,0.0,1.0
2016-05-24,42.7,42.76,42.21,42.21,15080,36.1330777561159,36.1838502307147,35.7184358802261,35.7184358802261,17820.6795542351,0.0,1.0
2016-05-25,43.22,43.2478,43.0601,43.132,8892,36.5731058693052,36.5966304492026,36.4377972244995,36.498639573227,10508.0558750834,0.0,1.0
2016-05-26,43.12,43.28,43.12,43.22,2823,36.4884850783072,36.6238783439039,36.4884850783072,36.5731058693052,3336.05957437703,0.0,1.0
2016-05-27,43.425,43.425,43.285,43.38,3025,36.7465784908509,36.7465784908509,36.6281093834538,36.7084991349019,3574.7715949311,0.0,1.0
2016-05-31,43.56,43.6399,43.51,43.6399,2196,36.8608165586981,36.9284285707055,36.8185061631992,36.9284285707055,2595.10691651858,0.0,1.0
2016-06-01,43.66,43.73,43.59,43.59,2593,36.9454373496961,37.0046719033946,36.8862027959975,36.8862027959975,3064.25875889465,0.0,1.0
2016-06-02,43.85,43.86,43.731,43.7499,1986,37.1062168525921,37.1146789316919,37.0055181113046,37.0215114408032,2346.94095455642,0.0,1.0
2016-06-03,43.67,43.72,43.3,43.63,3963,36.9538994287959,36.9962098242948,36.6408025021035,36.9200511123967,4683.24622502874,0.0,1.0
2016-06-06,44.13,44.2191,43.77,43.77,5012,37.3431550673863,37.4185521921655,37.0385202197938,37.0385202197938,5922.89429216353,0.0,1.0
2016-06-07,44.3,44.4569,44.15,44.15,7208,37.4870104120828,37.6197804331586,37.3600792255859,37.3600792255859,8518.0012086821,0.0,1.0
2016-06-08,44.4465,44.535,44.375,44.45,3092,37.6109798708948,37.6858692709279,37.5504760053313,37.6139415985797,3653.94835422379,0.0,1.0
2016-06-09,44.1101,44.13,43.95,43.955,2568,37.3263155299777,37.3431550673863,37.1908376435901,37.19506868314,3034.7151919944,0.0,1.0
2016-06-10,43.34,43.7099,43.2419,43.7099,12444,36.6746508185027,36.987663124404,36.5916378225337,36.987663124404,14705.6058602719,0.0,1.0
2016-06-13,42.7701,43.3401,42.7701,43.31,4817,36.1923969306055,36.6747354392937,36.1923969306055,36.6492645812033,5692.45447034152,0.0,1.0
2016-06-14,42.44,42.82,42.3,42.82,4596,35.9130636995213,36.2346227053134,35.7945945921242,36.2346227053134,5431.28933894325,0.0,1.0
2016-06-15,42.582,42.94,42.582,42.93,7613,36.0332252227384,36.336167654511,36.0332252227384,36.3277055754112,8996.60699246626,0.0,1.0
2016-06-16,42.5,42.5,41.9077,42.14,7487,35.9638361741201,35.9638361741201,35.4626272290393,35.6592013265275,8847.70741528897,0.0,1.0
2016-06-17,42.6764,42.6764,42.5608,42.64,3018,36.1131072494404,36.1131072494404,36.0152856150468,36.0823052815172,3566.49939619903,0.0,1.0
2016-06-20,43.14,43.6099,43.14,43.26,2347,36.5054092365068,36.9030423334061,36.5054092365068,36.6069541857043,2773.55006059613,0.0,1.0
2016-06-21,43.14,43.33,42.93,43.32,52861,36.5054092365068,36.6661887394029,36.3277055754112,36.6577266603031,62468.0995965795,0.0,1.0
2016-06-22,42.875,43.2264,42.875,43.2264,18356,36.417149751496,36.7156217380307,36.417149751496,36.7156217380307,21611.0680097272,0.1607,1.0
2016-06-23,43.588,43.6699,43.5001,43.6001,5137,37.022757396343,37.0923215844398,36.94809693073,37.0330348893341,6047.94379853828,0.0,1.0
2016-06-24,41.64,42.48,41.3238,41.3238,12107,35.3681659627357,36.0816448150099,35.0995921376296,35.0995921376296,14253.9333402575,0.0,1.0
2016-06-27,40.14,40.7799,40.06,40.7799,9005,34.0940965836746,34.6376145807821,34.0261462167913,34.6376145807821,10601.8559287205,0.0,1.0
2016-06-28,41.0,41.0,40.61,40.678,6980,34.8245630276696,34.8245630276696,34.4933049891137,34.5510628009645,8217.76284091829,0.0,1.0
2016-06-29,41.8108,41.929,41.57,41.58,4075,35.5132399960314,35.6136366631015,35.3087093917128,35.3172031875732,4797.61942360201,0.0,1.0
2016-06-30,42.48,42.48,41.706,41.96,14430,36.0816448150099,36.0816448150099,35.4242250154144,35.6399674302687,16988.8707441906,0.0,1.0
2016-07-01,42.69,42.7818,42.41,42.41,6648,36.2600145280784,36.337987574077,36.022188243987,36.022188243987,7826.88930751071,0.0,1.0
2016-07-05,41.82,42.42,41.62,42.42,27581,35.521054288223,36.0306820398475,35.3511783710149,36.0306820398475,32471.9365208262,0.0,1.0
2016-07-06,42.06,42.06,41.72,41.75,3566,35.7249053888728,35.7249053888728,35.4361163296189,35.4615977172002,4198.35849437172,0.0,1.0
2016-07-07,42.11,42.4708,41.921,42.07,11691,35.7673743681748,36.0738305228183,35.6068416264131,35.7333991847332,13764.1640935782,0.0,1.0
2016-07-08,43.09,43.15,42.67,42.67,4439,36.5997663624947,36.6507291376572,36.2430269363576,36.2430269363576,5226.16751444646,0.0,1.0
2016-07-11,43.546,43.5899,43.42,43.42,3678,36.9870834537293,37.0243712175565,36.8800616258882,36.8800616258882,4330.21944540078,0.0,1.0
2016-07-12,44.259,44.259,43.71,43.71,3137,37.5926910985763,37.5926910985763,37.12638170584,37.12638170584,3693.28395873362,0.0,1.0
2016-07-13,44.14,44.41,43.9462,44.41,5498,37.4916149278375,37.7209474160685,37.3270051640628,37.7209474160685,6472.95989962302,0.0,1.0
2016-07-14,44.46,44.532,44.3913,44.445,4443,37.7634163953705,37.8245717255655,37.7050640178095,37.7506757015799,5230.87683412607,0.0,1.0
2016-07-15,44.45,44.68,44.3101,44.68,8688,37.7549225995101,37.9502799042995,37.636094395423,37.9502799042995,10228.6423441115,0.0,1.0
2016-07-18,44.57,44.5916,44.4904,44.53,3071,37.856848149835,37.8751947488935,37.7892375347862,37.8228729663934,3615.58018402006,0.0,1.0
2016-07-19,44.38,44.4532,44.2975,44.36,6258,37.6954660284873,37.7576406141855,37.6253922126389,37.6784784367665,7367.73063874879,0.0,1.0
2016-07-20,44.625,44.72,44.3827,44.54,7740,37.9035640270672,37.9842550877411,37.6977593533696,37.8313667622538,9112.53358004406,0.0,1.0
2016-07-21,44.545,44.839,44.46,44.69,5374,37.835613660184,38.08533125848,37.7634163953705,37.9587737001599,6326.97098955513,0.0,1.0
2016-07-22,44.8,44.8,44.596,44.596,5173,38.0522054546244,38.0522054546244,37.8789320190721,37.8789320190721,6090.32767565476,0.0,1.0
2016-07-25,44.75,44.7884,44.69,44.7884,3039,38.0097364753223,38.0423526514263,37.9587737001599,38.0423526514263,3577.90562658319,0.0,1.0
2016-07-26,45.0812,45.0812,44.7301,45.0592,6437,38.291050994219,38.291050994219,37.9928338215601,38.2723646433261,7578.47269441132,0.0,1.0
2016-07-27,44.7714,44.894,44.7101,44.894,1667,38.0279131984636,38.1320471357122,37.9758462298393,38.1320471357122,1962.60897647719,0.0,1.0
2016-07-28,44.78,44.92,44.63,44.88,18138,38.0352178629036,38.1541310049493,37.9078109249975,38.1201558215076,21354.4100871885,0.0,1.0
2016-07-29,44.93,44.93,44.5271,44.69,1384,38.1626248008097,38.1626248008097,37.8204097655939,37.9587737001599,1629.42460914483,0.0,1.0
2016-08-01,44.54,44.88,44.5,44.88,27475,37.8313667622538,38.1201558215076,37.7973915788122,38.1201558215076,32347.1395493166,0.0,1.0
2016-08-02,43.91,44.75,43.84,44.75,10801,37.2962576230481,38.0097364753223,37.2368010520253,38.0097364753223,12716.3404648651,0.0,1.0
2016-08-03,44.3696,44.4492,43.84,43.84,3517,37.6866324807924,37.7542430958413,37.2368010520253,37.2368010520253,4140.66932829651,0.0,1.0
2016-08-04,44.4048,44.52,44.343,44.4832,4779,37.7165306422211,37.814379170533,37.6640389838038,37.7831220017667,5626.45968721324,0.0,1.0
2016-08-05,45.06,45.145,44.44,44.44,2111,38.273044146995,38.3452414118084,37.7464288036497,37.7464288036497,2485.34346091382,0.0,1.0
2016-08-08,45.16,45.3188,45.117,45.263,6051,38.357982105599,38.4928635838623,38.3214587833993,38.4454682029612,7124.02334532902,0.0,1.0
2016-08-09,44.98,45.1676,44.9699,45.1469,6866,38.2050937801117,38.3644373904529,38.1965150462927,38.3468552330219,8083.54723004941,0.0,1.0
2016-08-10,44.761,45.0361,44.71,45.0361,1900,38.0190796507688,38.2527439748886,37.9757612918807,38.2527439748886,2236.92684781443,0.0,1.0
2016-08-11,45.17,45.2292,45.0285,45.054,5172,38.3664759014594,38.416759172953,38.2462886900347,38.2679478694787,6089.15034573487,0.0,1.0
2016-08-12,45.12,45.1678,45.0453,45.0453,3574,38.3240069221574,38.3646072663702,38.2605582670802,38.2605582670802,4207.77713373094,0.0,1.0
2016-08-15,45.5201,45.589,45.32,45.32,1402,38.6638436945323,38.7223659480105,38.4938828393655,38.4938828393655,1650.61654770307,0.0,1.0
2016-08-16,45.3205,45.4952,45.3205,45.4952,4724,38.4943075291586,38.6426941428399,38.4943075291586,38.6426941428399,5561.70654161861,0.0,1.0
2016-08-17,45.17,45.22,45.06,45.1068,1583,38.3664759014594,38.4089448807615,38.273044146995,38.3127951116217,1863.71326320539,0.0,1.0
2016-08-18,45.47,45.481,45.4001,45.402,5027,38.6212897772717,38.6306329527181,38.5619181442074,38.5635319654209,5918.43750734902,0.0,1.0
2016-08-19,45.58,45.58,45.4388,45.5442,2681,38.7147215317361,38.7147215317361,38.5947891341872,38.6843137425559,3156.42151525816,0.0,1.0
2016-08-22,45.45,45.5,45.3226,45.3226,6440,38.6043021855508,38.6467711648529,38.4960912262893,38.4960912262893,7582.00468417103,0.0,1.0
2016-08-23,45.836,45.92,45.7,45.7,4854,38.9321627057626,39.00351059099,38.816647082061,38.816647082061,5714.75943120591,0.0,1.0
2016-08-24,45.54,45.86,45.5201,45.85,6682,38.6807463482945,38.9525478158275,38.6638436945323,38.9440540199671,7866.91852478738,0.0,1.0
2016-08-25,45.59,45.67,45.5387,45.67,3217,38.7232153275965,38.7911656944798,38.6796421548327,38.7911656944798,3787.47035232581,0.0,1.0
2016-08-26,45.49,45.9058,45.311,45.9058,4816,38.6382773689925,38.9914494008682,38.4862384230912,38.9914494008682,5670.02089424963,0.0,1.0
2016-08-29,45.75,45.9499,45.7,45.7663,12122,38.8591160613631,39.0289070406126,38.816647082061,38.8729609486155,14271.5932890561,0.0,1.0
2016-08-30,45.81,45.923,45.67,45.86,3603,38.9100788365255,39.0060587297481,38.7911656944798,38.9525478158275,4241.9197014081,0.0,1.0
2016-08-31,45.67,45.9,45.3816,45.9,8444,38.7911656944798,38.9865229992692,38.5462046218657,38.9865229992692,9941.37384365529,0.0,1.0
2016-09-01,45.56,45.56,45.146,45.146,4375,38.6977339400153,38.6977339400153,38.3460907913945,38.3460907913945,5150.81839957271,0.0,1.0
2016-09-02,45.8559,45.8559,45.656,45.657,2438,38.9490653595248,38.9490653595248,38.7792743802752,38.7801237598613,2870.33034472188,0.0,1.0
2016-09-06,45.72,45.73,45.6312,45.6312,21696,38.8336346737818,38.8421284696422,38.7582097665414,38.7582097665414,25543.349942201,0.0,1.0
2016-09-07,46.05,46.08,45.77,45.8088,7245,39.1139299371753,39.1394113247565,38.8761036530839,38.9090595810223,8529.75526969239,0.0,1.0
2016-09-08,46.0613,46.163,46.02,46.163,1592,39.1235279264975,39.2099098303979,39.0884485495941,39.2099098303979,1874.30923248451,0.0,1.0
2016-09-09,45.03,45.5262,45.01,45.5262,1832,38.2475627594137,38.6690249100071,38.2305751676929,38.6690249100071,2156.86841326108,0.0,1.0
2016-09-12,45.3595,45.4599,44.5,44.5,2811,38.5274333330142,38.6127110434526,37.7973915788122,37.7973915788122,3309.47440484545,0.0,1.0
2016-09-13,44.61,44.86,44.5,44.86,1792,37.8908233332766,38.1031682297868,37.7973915788122,38.1031682297868,2109.77521646498,0.0,1.0
2016-09-14,44.4111,44.59,44.3114,44.59,1919,37.7218817336131,37.8738357415558,37.6371985888849,37.8738357415558,2259.29611629258,0.0,1.0
2016-09-15,45.009,45.0299,44.7048,44.7048,3531,38.2297257881069,38.2474778214551,37.9713445180333,37.9713445180333,4157.15194717513,0.0,1.0
2016-09-16,44.74,44.763,44.598,44.7,2366,38.0012426794619,38.0207784099409,37.8806307782441,37.9672674960203,2785.56259048892,0.0,1.0
2016-09-19,45.0,45.2785,44.807,45.07,9776,38.2220813718325,38.4586335865449,38.0581511117267,38.2815379428554,11509.5772969652,0.0,1.0
2016-09-20,44.8,45.0822,44.736,45.07,3443,38.0522054546244,38.2919003738051,37.9978451611178,38.2815379428554,4053.54691422373,0.0,1.0
2016-09-21,45.07,45.07,44.605,44.7201,4441,38.4353605858874,38.4353605858874,38.0388120464501,38.1369684698678,5207.59703952128,0.1811,1.0
2016-09-22,45.5144,45.56,45.23,45.23,8356,38.8143415986313,38.8532289392729,38.5718073951561,38.5718073951561,9798.39695164148,0.0,1.0
2016-09-23,45.31,45.53,45.285,45.34,4047,38.6400307997905,38.827645162535,38.6187109858422,38.6656145765283,4745.58550302693,0.0,1.0
2016-09-26,44.8,45.25,44.8,45.25,2489,38.2051065952464,38.5888632463147,38.2051065952464,38.5888632463147,2918.64648308229,0.0,1.0
2016-09-27,44.93,45.0,44.78,44.8356,3570,38.3159696277772,38.3756651068323,38.1880507440878,38.2354660103086,4186.24666315942,0.0,1.0
2016-09-28,45.2501,45.2744,44.8309,45.259,2454,38.5889485255705,38.6096713847282,38.2314578852864,38.596538379336,2877.60484912975,0.0,1.0
2016-09-29,44.87,45.52,44.87,45.3844,4247,38.2648020743014,38.8191172369557,38.2648020743014,38.7034785661004,4980.1091256129,0.0,1.0
2016-09-30,45.55,45.629,45.25,45.25,5916,38.8447010136936,38.91207162577,38.5888632463147,38.5888632463147,6937.20875609274,0.0,1.0
2016-10-03,45.3,45.3599,45.182,45.24,27705,38.6315028742112,38.6825851484311,38.5308733523755,38.5803353207354,32487.3848187203,0.0,1.0
2016-10-04,45.28,45.524,45.14,45.52,20197,38.6144470230526,38.8225284071874,38.4950560649424,38.8191172369557,23683.3680268433,0.0,1.0
2016-10-05,45.772,45.835,45.6817,45.6817,1949,39.0340209615539,39.0877468927035,38.9570137935729,38.9570137935729,2285.4327021002,0.0,1.0
2016-10-06,45.73,45.7799,45.4223,45.5628,4600,38.9982036741209,39.0407580227616,38.7357994040459,38.8556167584351,5394.04331947712,0.0,1.0
2016-10-07,45.51,45.94,45.28,45.94,6549,38.8105893113764,39.1772901112861,38.6144470230526,39.1772901112861,7679.47602157732,0.0,1.0
2016-10-10,45.73,45.7982,45.694,45.7982,1103,38.9982036741209,39.0563641265717,38.9675031420354,39.0563641265717,1293.39777856158,0.0,1.0
2016-10-11,45.05,45.85,45.05,45.85,823,38.4183047347288,39.1005387810724,38.4183047347288,39.1005387810724,965.064706941232,0.0,1.0
2016-10-12,45.23,45.3036,45.1615,45.1845,1521,38.5718073951561,38.6345729274197,38.5133911049379,38.5330053337703,1783.55214976624,0.0,1.0
2016-10-13,44.85,45.03,44.4801,45.03,1970,38.2477462231428,38.4012488835702,37.9322982559647,38.4012488835702,2310.05768247173,0.0,1.0
2016-10-14,44.873,45.166,44.798,45.166,1954,38.2673604519752,38.5172286714486,38.2034010101305,38.5172286714486,2291.29579266485,0.0,1.0
2016-10-17,44.73,45.01,44.6912,45.01,9572,38.1454111161913,38.3841930324116,38.1123227649436,38.3841930324116,11224.3005769641,0.0,1.0
2016-10-18,45.07,45.07,44.97,45.062,1863,38.4353605858874,38.4353605858874,38.3500813300944,38.4285382454239,2184.58754438823,0.0,1.0
2016-10-19,45.24,45.385,45.023,45.023,9669,38.5803353207354,38.7039902416352,38.3952793356647,38.3952793356647,11338.0445339183,0.0,1.0
2016-10-20,45.18,45.451,45.0802,45.09,13702,38.5291677672596,38.7602745504585,38.4440590699782,38.4524164370459,16067.2133833643,0.0,1.0
2016-10-21,45.1,45.1534,44.85,44.85,3047,38.4609443626252,38.5064834852187,38.2477462231428,38.2477462231428,3572.96739009713,0.0,1.0
2016-10-24,45.3429,45.3896,45.21,45.21,3879,38.6680876749463,38.7079130874017,38.5547515439975,38.5547515439975,4548.58566005474,0.0,1.0
2016-10-25,45.04,45.1314,44.9878,44.9878,2539,38.4097768091495,38.4877220489442,38.3652610376255,38.3652610376255,2977.27738872878,0.0,1.0
2016-10-26,45.1047,45.127,44.994,45.127,5514,38.4649524876475,38.4839697616893,38.3705483514847,38.4839697616893,6465.81627469497,0.0,1.0
2016-10-27,44.7678,44.984,44.7678,44.855,4918,38.177646674881,38.3620204259054,38.177646674881,38.2520101859325,5766.93587938881,0.0,1.0
2016-10-28,44.77,45.04,44.7675,44.86,3507,38.1795228185085,38.4097768091495,38.1773908371136,38.2562741487221,4112.37172204484,0.0,1.0
2016-10-31,45.0,45.0,44.83,44.86,3344,38.3756651068323,38.3756651068323,38.2306903719842,38.2562741487221,3921.23496963728,0.0,1.0
2016-11-01,44.62,44.98,44.4,44.98,4823,38.051603934819,38.3586092556737,37.8639895720745,38.3586092556737,5655.53715866048,0.0,1.0
2016-11-02,44.2,44.43,44.2,44.42,5166,37.6934310604886,37.8895733488124,37.6934310604886,37.8810454232331,6057.74517139539,0.0,1.0
2016-11-03,44.02,44.4067,44.0,44.27,4308,37.5399284000613,37.8697032822126,37.5228725489027,37.7531265395437,5051.63883050161,0.0,1.0
2016-11-04,44.14,44.5549,44.0801,44.0801,3646,37.6422635070128,37.9960871392978,37.5911812327928,37.5911812327928,4275.36563974209,0.0,1.0
2016-11-07,44.98,45.184,44.83,44.83,6330,38.3586092556737,38.5325789374913,38.2306903719842,38.2306903719842,7422.67265484569,0.0,1.0
2016-11-08,45.27,45.3012,44.8,44.8,1326,38.6059190974733,38.6325262252807,38.2051065952464,38.2051065952464,1554.89161774493,0.0,1.0
2016-11-09,46.25,46.4,44.71,44.71,10474,39.4416558042443,39.5695746879337,38.1283552650327,38.1283552650327,12282.0021148268,0.0,1.0
2016-11-10,47.2732,47.32,46.8,46.8,7310,40.3142331495179,40.354143841229,39.9106917111056,39.9106917111056,8571.8384055169,0.0,1.0
2016-11-11,47.5122,47.5122,47.08,47.18,1507,40.518050570863,40.518050570863,40.1494736273259,40.2347528831188,1767.13549618522,0.0,1.0
2016-11-14,48.52,48.56,47.91,47.91,31077,41.3774949107445,41.4116066130617,40.8572914504074,40.8572914504074,36441.4530955197,0.0,1.0
2016-11-15,48.74,48.74,48.25,48.262,51034,41.565109273489,41.565109273489,41.1472409201035,41.1574744307987,59843.3927752599,0.0,1.0
2016-11-16,48.47,48.5859,48.306,48.42,12945,41.334855282848,41.4336939403121,41.1949973033476,41.2922156549515,15179.5414718764,0.0,1.0
2016-11-17,48.79,48.81,48.589,48.62,23717,41.6077489013855,41.6248047525441,41.4363375972416,41.4627741665375,27810.9837843563,0.0,1.0
2016-11-18,48.71,48.8083,48.51,48.51,2843,41.5395254967511,41.6233550051956,41.3689669851652,41.3689669851652,3333.75329505945,0.0,1.0
2016-11-21,49.01,49.075,48.8403,49.05,12573,41.79536326413,41.8507947803954,41.6506443670493,41.8294749664472,14743.3275338665,0.0,1.0
2016-11-22,49.4,49.4699,49.118,49.3736,9037,42.1279523617225,42.1875625615218,41.8874648603864,42.1054386381932,10596.9498865467,0.0,1.0
2016-11-23,49.67,49.67,49.4,49.4339,5508,42.3582063523635,42.3582063523635,42.1279523617225,42.1568620294364,6458.7805660174,0.0,1.0
2016-11-25,49.8023,49.8111,49.717,49.8038,3474,42.4710308077776,42.4785353822874,42.3982876025862,42.4723099966145,4073.67532431816,0.0,1.0
2016-11-28,49.394,49.82,49.32,49.82,6624,42.122835606375,42.486125236053,42.0597289570882,42.486125236053,7767.42238004705,0.0,1.0
2016-11-29,49.27,49.5203,49.26,49.49,6812,42.0170893291917,42.2305433064415,42.0085614036124,42.2047036919362,7987.87458527786,0.0,1.0
2016-11-30,49.4665,49.59,49.2707,49.59,10270,42.1846630668249,42.2899829477292,42.0176862839822,42.2899829477292,12042.7880197891,0.0,1.0
2016-12-01,49.43,49.7563,49.42,49.7563,6721,42.1535361384604,42.4318023501129,42.1450082128811,42.4318023501129,7881.16633700126,0.0,1.0
2016-12-02,49.41,49.6226,49.33,49.599,9832,42.1364802873018,42.3177839851177,42.0682568826675,42.2976580807505,11529.1812863259,0.0,1.0
2016-12-05,49.9787,49.9787,49.8612,49.8946,2454,42.6214634149964,42.6214634149964,42.5212602894397,42.5497435608745,2877.60484912975,0.0,1.0
2016-12-06,50.4,50.4984,49.9388,49.9388,6189,42.9807449196522,43.0646597073524,42.587436991935,42.587436991935,7257.33350092258,0.0,1.0
2016-12-07,51.22,51.4583,50.34,50.34,10406,43.6800348171544,43.8832552837091,42.9295773661764,42.9295773661764,12202.2640831476,0.0,1.0
2016-12-08,51.87,52.01,51.4383,51.45,24447,44.2343499798087,44.3537409379188,43.8661994325505,43.8761771054782,28666.995006795,0.0,1.0
2016-12-09,52.0,52.0,51.69,51.8779,16937,44.3452130123395,44.3452130123395,44.0808473193813,44.2410870410163,19860.6329786922,0.0,1.0
2016-12-12,51.49,51.62,51.4048,51.62,8021,43.9102888077954,44.0211518403263,43.8376308818598,44.0211518403263,9405.56988381001,0.0,1.0
2016-12-13,51.52,51.719,51.41,51.57,12267,43.9358725845333,44.1055783035613,43.8420654031611,43.9785122124298,14384.50639131,0.0,1.0
2016-12-14,51.0,51.58,50.972,51.48,31343,43.4924204544099,43.9870401380091,43.4685422627879,43.9017608822161,36753.369513559,0.0,1.0
2016-12-15,51.38,51.527,50.966,50.966,14010,43.8164816264232,43.9418421324388,43.4634255074403,43.4634255074403,16428.3797621466,0.0,1.0
2016-12-16,51.168,51.58,51.068,51.57,6524,43.6356896041421,43.9870401380091,43.5504103483491,43.9785122124298,7650.16056875407,0.0,1.0
2016-12-19,51.27,51.3524,51.18,51.18,7941,43.7226744450509,43.7929445518243,43.6459231148372,43.6459231148372,9311.76043477562,0.0,1.0
2016-12-20,51.725,51.7562,51.53,51.53,8006,44.1106950589089,44.1373021867163,43.9444005101126,43.9444005101126,9387.98061211605,0.0,1.0
2016-12-21,51.33,51.489,51.33,51.48,7238,43.9872959757765,44.1235511883256,43.9872959757765,44.1158386291247,8446.22365977207,0.2503,1.0
2016-12-22,50.8924,51.29,50.85,51.29,6053,43.6122942084085,43.9530179348836,43.575959485062,43.9530179348836,7063.41417692737,0.0,1.0
2016-12-23,51.06,51.07,50.866,50.866,11282,43.7559191997496,43.7644887099728,43.5896707014192,43.5896707014192,13165.2798189484,0.0,1.0
2016-12-27,51.26,51.36,51.21,51.2466,5045,43.9273094042139,44.0130045064461,43.8844618530979,43.9158262605148,5887.15092063417,0.0,1.0
2016-12-28,50.74,51.0481,50.6691,50.9828,6638,43.4816948726066,43.745721482584,43.420937045124,43.6897625808264,7746.06695959755,0.0,1.0
2016-12-29,50.59,50.8986,50.51,50.8986,11232,43.3531522192584,43.6176073047469,43.2845961374726,43.6176073047469,13106.9334272672,0.0,1.0
2016-12-30,50.4699,50.78,50.441,50.78,4211,43.2502324014775,43.5159729134995,43.2254665169324,43.5159729134995,4913.93310739157,0.0,1.0
2017-01-03,50.9015,50.9792,50.58,50.89,24727,43.6200924627116,43.686677557146,43.3445827090351,43.6102375259549,28854.624542026,0.0,1.0
2017-01-04,51.565,51.605,51.4413,51.4413,10907,44.1886794660221,44.222957506915,44.0826746245609,44.0826746245609,12727.6818813393,0.0,1.0
2017-01-05,50.89,51.42,50.75,51.42,9638,43.6102375259549,44.0644215677854,43.4902643828298,44.0644215677854,11246.8504604702,0.0,1.0
2017-01-06,50.87,51.0371,50.76,50.76,7054,43.5930985055085,43.7362950213384,43.4988338930531,43.4988338930531,8231.50893838521,0.0,1.0
2017-01-09,50.47,50.7886,50.4135,50.5,4996,43.2503180965797,43.5233426922915,43.2019003638186,43.2760266272494,5829.97145678659,0.0,1.0
2017-01-10,50.855,50.9974,50.4326,50.4326,5696,43.5802442401736,43.7022740657522,43.2182681283449,43.2182681283449,6646.82094032354,0.0,1.0
2017-01-11,50.94,50.94,50.7602,50.85,3643,43.653085077071,43.653085077071,43.4990052832575,43.575959485062,4251.11809789301,0.0,1.0
2017-01-12,50.7588,50.7588,50.3999,50.74,4589,43.4978055518263,43.4978055518263,43.190245829915,43.4816948726066,5355.03182850152,0.0,1.0
2017-01-13,50.9982,51.0291,50.7978,51.0291,4795,43.7029596265701,43.7294394131599,43.5312266416968,43.7294394131599,5595.41896222811,0.0,1.0
2017-01-17,50.5334,50.9574,50.48,50.64,4221,43.3046487913949,43.6679960248594,43.258887606803,43.3959997703745,4925.60238572782,0.0,1.0
2017-01-18,50.7,50.74,50.51,50.53,7974,43.4474168317138,43.4816948726066,43.2845961374726,43.3017351579191,9305.08254531948,0.0,1.0
2017-01-19,50.395,50.89,50.2101,50.89,1958,43.1860467699056,43.6102375259549,43.0275965258783,43.6102375259549,2284.84469823621,0.0,1.0
2017-01-20,50.5889,50.6968,50.48,50.64,3047,43.3522095731338,43.4446745884423,43.258887606803,43.3959997703745,3555.62910905298,0.0,1.0
2017-01-23,50.41,50.4999,50.2301,50.46,5415,43.1989010352404,43.2759409321472,43.0447355463248,43.2417485863565,6318.91421907513,0.0,1.0
2017-01-24,51.2,51.2686,50.52,50.52,6374,43.8758923428746,43.9346791830059,43.2931656476958,43.2931656476958,7437.99801152076,0.0,1.0
2017-01-25,51.591,51.76,51.451,51.61,18261,44.2109601926025,44.3557849153748,44.0909870494774,44.2272422620266,21309.2691698118,0.0,1.0
2017-01-26,51.53,51.74,51.406,51.74,3267,44.1586861802408,44.3386458949284,44.0524242534729,44.3386458949284,3812.35323245031,0.0,1.0
2017-01-27,51.13,51.57,51.11,51.57,3048,43.8159057713121,44.1929642211337,43.7987667508657,44.1929642211337,3556.79603688661,0.0,1.0
2017-01-30,50.7214,50.73,50.331,50.331,4421,43.4657555835914,43.4731253623834,43.131201904477,43.131201904477,5158.98795245266,0.0,1.0
2017-01-31,50.8001,50.9554,50.4201,50.4201,7414,43.5331976290482,43.6662821228147,43.2075562405659,43.2075562405659,8651.60295848993,0.0,1.0
2017-02-01,50.8216,51.2539,50.7198,51.2539,9283,43.5516220760281,43.9220820029778,43.4643844619557,43.9220820029778,10832.5910795336,0.0,1.0
2017-02-02,50.646,51.0158,50.646,50.7483,5668,43.4011414765084,43.718041964563,43.4011414765084,43.4888075660919,6614.14696098205,0.0,1.0
2017-02-03,51.2318,51.3838,51.052,51.14,5642,43.9031433853845,44.0333999407774,43.749063591571,43.8244752815353,6583.80683730782,0.0,1.0
2017-02-06,51.106,51.3056,51.0758,51.25,1089,43.7953389467764,43.9663863708318,43.7694590259023,43.9187398939907,1270.78441081677,0.0,1.0
2017-02-07,50.91,51.1598,50.878,51.101,4779,43.6273765464013,43.8414429117773,43.599954113687,43.7910541916648,5576.74811689013,0.0,1.0
2017-02-08,51.0224,51.073,50.5788,50.92,6895,43.7236978413103,43.7670595630398,43.3435543678084,43.6359460566245,8045.96741283896,0.0,1.0
2017-02-09,51.4442,51.6178,51.06,51.11,25589,44.0851597825256,44.2339264800007,43.7559191997496,43.7987667508657,29860.5163346101,0.0,1.0
2017-02-10,51.8718,51.8816,51.57,51.57,2810,44.4515920396704,44.4599901596892,44.1929642211337,44.1929642211337,3279.06721248405,0.0,1.0
2017-02-13,51.9601,52.19,51.9601,52.1,4646,44.5272608149414,44.7242738549732,44.5272608149414,44.6471482629642,5421.54671501811,0.0,1.0
2017-02-14,52.24,52.33,51.981,52.02,3823,44.7671214060893,44.8442469980982,44.5451710913079,44.5785921811785,4461.16510794537,0.0,1.0
2017-02-15,52.5617,52.6226,52.3,52.3378,2870,45.0428025499702,45.0949908672296,44.8185384674286,44.8509312160724,3349.0828825015,0.0,1.0
2017-02-16,52.3175,52.5154,52.21,52.5154,4080,44.8335351103192,45.0031257176367,44.7414128754196,45.0031257176367,4761.0655611868,0.0,1.0
2017-02-17,52.35,52.3996,52.155,52.1764,8394,44.8613860185447,44.9038907892518,44.6942805691919,44.7126193210696,9795.19223544166,0.0,1.0
2017-02-21,52.86,52.87,52.68,52.78,8998,45.2984310399288,45.307000550152,45.1441798559109,45.229874958143,10500.0166469507,0.0,1.0
2017-02-22,52.7491,52.7853,52.56,52.6413,4952,45.2033951715533,45.2344167985613,45.0413457332322,45.111015851347,5778.62663210711,0.0,1.0
2017-02-23,52.51,53.02,52.4515,53.02,3322,44.9984981821162,45.4355432035003,44.9483665473103,45.4355432035003,3876.53426329964,0.0,1.0
2017-02-24,52.5397,52.5889,52.05,52.05,2124,45.0239496274791,45.0661116177774,44.6043007118481,44.6043007118481,2478.55471861783,0.0,1.0
2017-02-27,52.77,52.91,52.619,52.619,10271,45.2213054479198,45.3412785910449,45.0919058435492,45.0919058435492,11985.5157791543,0.0,1.0
2017-02-28,52.3686,52.64,52.28,52.64,3510,44.8773253075599,45.109901815018,44.8013994469822,45.109901815018,4095.91669602099,0.0,1.0
2017-03-01,52.94,53.14,52.5,52.5,6976,45.3669871217145,45.5383773261789,44.9899286718929,44.9899286718929,8140.48856736253,0.0,1.0
2017-03-02,52.6295,52.85,52.58,52.6772,4356,45.1009038292836,45.2898615297056,45.0584847536787,45.1417803930484,5083.13764326708,0.0,1.0
2017-03-03,52.462,52.5899,52.334,52.5899,5384,44.9573645330447,45.0669685687997,44.8476748021875,45.0669685687997,6282.73945623278,0.0,1.0
2017-03-06,52.0892,52.23,52.02,52.23,3778,44.6378931919232,44.7585518958661,44.5785921811785,44.7585518958661,4408.65335543228,0.0,1.0
2017-03-07,51.7127,52.02,51.7127,51.8597,6806,44.315251132019,44.5785921811785,44.315251132019,44.4412229323003,7942.11083564641,0.0,1.0
2017-03-08,51.82,51.939,51.82,51.92,4666,44.4072019767141,44.5091791483704,44.4072019767141,44.4928970789463,5444.88527169059,0.0,1.0
2017-03-09,51.618,51.6399,51.3634,51.3634,1062,44.2340978702051,44.252865097594,44.015918139922,44.015918139922,1239.27735930892,0.0,1.0
2017-03-10,51.795,51.87,51.65,51.7199,3132,44.3857782011561,44.4500495278302,44.2615203029194,44.3214211793797,3654.81797491104,0.0,1.0
2017-03-13,51.7725,51.8999,51.7241,51.875,2597,44.3664968031539,44.4756723633976,44.3250203736735,44.4543342829418,3030.51158392208,0.0,1.0
2017-03-14,51.489,51.59,51.285,51.54,30962,44.1235511883256,44.2101032415801,43.948733179772,44.167255690464,36130.419584673,0.0,1.0
2017-03-15,52.25,52.39,51.61,51.61,14190,44.7756909163125,44.8956640594376,44.2272422620266,44.2272422620266,16558.7059591276,0.0,1.0
2017-03-16,52.1786,52.313,52.1786,52.3006,4995,44.7145046133187,44.8296788307188,44.7145046133187,44.819052638042,5828.80452895296,0.0,1.0
2017-03-17,52.1201,52.2599,51.98,52.2055,2453,44.6643729785129,44.7841747314335,44.5443141402856,44.7375565958192,2862.4739758802,0.0,1.0
2017-03-20,51.8152,52.06,51.7876,52.06,2575,44.403088611807,44.6128702220714,44.3794367635909,44.6128702220714,3004.83917158235,0.0,1.0
2017-03-21,50.88,51.9,50.88,51.9,24548,43.6016680157317,44.4757580584999,43.6016680157317,44.4757580584999,28645.7444598072,0.0,1.0
2017-03-22,50.909,50.909,50.6656,50.6656,4851,43.626519595379,43.626519595379,43.4179377165459,43.4179377165459,5660.76692091107,0.0,1.0
2017-03-23,50.8224,51.1289,50.8224,50.946,3151,43.6672247689393,43.9305733001318,43.6672247689393,43.7734233935899,3667.31303047931,0.1341,1.0
2017-03-24,50.8299,51.15,50.826,51.15,4407,43.6736688602409,43.9487026769937,43.6703179327641,43.9487026769937,5129.1172723968,0.0,1.0
2017-03-27,50.6908,50.7956,50.527,50.527,1860,43.5541524469003,43.6441978826882,43.4134134928731,43.4134134928731,2164.77379774406,0.0,1.0
2017-03-28,51.321,51.469,51.1008,51.1008,3685,44.0956279586704,44.2227913603556,43.9064294380551,43.9064294380551,4288.81260467035,0.0,1.0
2017-03-29,51.522,51.5951,51.2,51.2,6685,44.2683296055537,44.33113801544,43.9916632856711,43.9916632856711,7780.38324619301,0.0,1.0
2017-03-30,51.741,51.8653,51.658,51.67,2770,44.4564970715607,44.5632971447328,44.3851824611562,44.3954930072388,3223.88355900593,0.0,1.0
2017-03-31,51.902,51.935,51.7379,51.91,12721,44.594830231502,44.6231842332291,44.4538335138227,44.6017039288904,14805.4233769366,0.0,1.0
2017-04-03,51.2472,51.92,51.09,51.92,27246,44.0322181002626,44.6102960506259,43.8971499465808,44.6102960506259,31710.4445663089,0.0,1.0
2017-04-04,51.1547,51.3199,51.1547,51.2302,7668,43.9527409742094,44.0946828252795,43.9527409742094,44.0176114933123,8924.45455973194,0.0,1.0
2017-04-05,51.04,51.5918,50.881,51.44,23941,43.8541893379034,44.3283026152673,43.7175746023092,44.1978742073227,27863.8975762314,0.0,1.0
2017-04-06,51.35,51.35,51.05,51.09,15766,44.1205451117034,44.1205451117034,43.8627814596389,43.8971499465808,18349.3675780821,0.0,1.0
2017-04-07,51.23,51.3292,51.054,51.15,9860,44.0174396508776,44.1026734984935,43.8662183083331,43.9487026769937,11475.6288418045,0.0,1.0
2017-04-10,51.45,51.588,51.1,51.1,6136,44.2064663290582,44.3250376090078,43.9057420683163,43.9057420683163,7141.42581879437,0.0,1.0
2017-04-11,51.48,51.48,51.1198,51.15,6403,44.2322426942646,44.2322426942646,43.9227544693525,43.9487026769937,7452.17560588989,0.0,1.0
2017-04-12,51.17,51.49,51.07,51.49,3566,43.9658869204647,44.2408348160001,43.8799657031098,44.2408348160001,4150.31363588994,0.0,1.0
2017-04-13,50.61,51.069,50.61,51.0406,3640,43.4847281032776,43.8791064909363,43.4847281032776,43.8547048652075,4236.43904504751,0.0,1.0
2017-04-17,51.14,51.14,50.847,50.847,9651,43.9401105552582,43.9401105552582,43.6883613884086,43.6883613884086,11232.3827537784,0.0,1.0
2017-04-18,51.1447,51.1497,50.9186,50.96,4722,43.9441488524739,43.9484449133416,43.7498809800346,43.7854523640195,5495.73218975668,0.0,1.0
2017-04-19,51.19,51.4409,51.19,51.242,4482,43.9830711639356,44.1986474982789,43.9830711639356,44.0277501969601,5216.40653843487,0.0,1.0
2017-04-20,51.683,51.769,51.15,51.15,8762,44.4066627654949,44.4805550124201,43.9487026769937,43.9487026769937,10197.7139870072,0.0,1.0
2017-04-21,51.6,51.6476,51.5343,51.57,3796,44.3353481550904,44.3762466545513,44.2788979152883,44.309571789884,4418.00071840669,0.0,1.0
2017-04-24,52.1499,52.17,52.0406,52.11,2660,44.8078289293246,44.8250990940129,44.7139170387558,44.7735463636,3095.8593021501,0.0,1.0
2017-04-25,52.3376,52.5391,52.2,52.2,27421,44.9691030542996,45.1422343072696,44.8508754592194,44.8508754592194,31914.1195203977,0.0,1.0
2017-04-26,52.61,52.8399,52.2701,52.57,6252,45.2031524503742,45.4006853290729,44.9111062325851,45.1687839634322,7276.43321693324,0.0,1.0
2017-04-27,52.54,52.7,52.4476,52.7,5175,45.1430075982258,45.2804815459935,45.0636163933899,45.2804815459935,6022.9593566266,0.0,1.0
2017-04-28,52.05,52.42,51.9991,52.42,2632,44.7219936331871,45.0399021374,44.6782597335535,45.0399021374,3063.27130949589,0.0,1.0
2017-05-01,52.0,52.1455,51.99,52.01,3018,44.6790330245097,44.804048395761,44.6704409027742,44.6876251462452,3512.52006537181,0.0,1.0
2017-05-02,51.91,51.9899,51.7956,51.9053,2705,44.6017039288904,44.6703549815569,44.5034100562365,44.5976656316747,3148.23286177294,0.0,1.0
2017-05-03,51.64,51.78,51.5761,51.78,10582,44.3697166420324,44.4900063463291,44.3148129841426,44.4900063463291,12315.933509531,0.0,1.0
2017-05-04,51.498,51.69,51.41,51.66,2212,44.2477085133885,44.4126772507098,44.1720978421162,44.3869008855033,2574.45141968272,0.0,1.0
2017-05-05,51.895,51.926,51.57,51.684,2757,44.5888157462872,44.6154513236672,44.309571789884,44.4075219776685,3208.75341955933,0.0,1.0
2017-05-08,51.784,51.852,51.784,51.852,703,44.4934431950233,44.5518696228246,44.4934431950233,44.5518696228246,818.191386996812,0.0,1.0
2017-05-09,51.7458,51.9167,51.7458,51.82,1592,44.4606212899938,44.6074606504531,44.4606212899938,44.524374833271,1852.86015376803,0.0,1.0
2017-05-10,51.972,51.972,51.7435,51.827,1976,44.6549750836504,44.6549750836504,44.4586451019946,44.5303893184859,2299.78119588293,0.0,1.0
2017-05-11,51.5592,51.56,51.1982,51.2105,3641,44.3002922984096,44.3009796681485,43.9901167037587,44.0006850134934,4237.60290192802,0.0,1.0
2017-05-12,51.25,51.2658,51.082,51.2658,544,44.0346238943485,44.0481994466906,43.8902762491924,44.0481994466906,633.138142996111,0.0,1.0
2017-05-15,51.3708,51.542,51.3708,51.5315,1877,44.1384167249132,44.2855138490246,44.1384167249132,44.2764921212024,2184.55936471268,0.0,1.0
2017-05-16,51.2,51.36,51.115,51.36,3031,43.9916632856711,44.1291372334388,43.9186302509195,44.1291372334388,3527.65020481841,0.0,1.0
2017-05-17,50.42,50.85,50.336,50.72,3855,43.3214777903035,43.6909390249292,43.2493039677254,43.5792414423679,4486.66827435663,0.0,1.0
2017-05-18,50.43,50.5658,50.2735,50.29,2440,43.330069912039,43.4467509252068,43.1956032068786,43.2097802077422,2839.81078843844,0.0,1.0
2017-05-19,50.831,50.84,50.6101,50.696,4475,43.6746139936318,43.6823469031937,43.484814024495,43.5586203502028,5208.25954027132,0.0,1.0
2017-05-22,50.98,50.98,50.83,50.918,2847,43.8026366074905,43.8026366074905,43.6737547814582,43.7493654527305,3313.50053880501,0.0,1.0
2017-05-23,51.11,51.28,50.8808,51.28,3693,43.9143341900518,44.060400259555,43.7174027598745,44.060400259555,4298.1234597144,0.0,1.0
2017-05-24,51.1156,51.126,50.966,51.126,3184,43.9191457782236,43.9280815848285,43.7906076370608,43.9280815848285,3705.72030753606,0.0,1.0
2017-05-25,51.2769,51.4258,51.1842,51.4258,5562,44.057736701817,44.1856733944583,43.978087733329,44.1856733944583,6473.37196938303,0.0,1.0
2017-05-26,51.215,51.215,51.161,51.181,544,44.0045514682743,44.0045514682743,43.9581540109027,43.9753382543737,633.138142996112,0.0,1.0
2017-05-30,51.18,51.2457,51.125,51.1855,2868,43.9744790422001,44.0309292820023,43.927222372655,43.9792047091547,3337.94153329568,0.0,1.0
2017-05-31,51.08,51.11,50.915,51.11,2435,43.8885578248453,43.9143341900518,43.7467878162099,43.9143341900518,2833.9915040359,0.0,1.0
2017-06-01,51.86,51.89,51.12,51.12,2732,44.558743320213,44.5845196854194,43.9229263117873,43.9229263117873,3179.65699754664,0.0,1.0
2017-06-02,52.03,52.1349,51.8608,52.0,2557,44.7048093897162,44.7949407467214,44.5594306899518,44.6790330245097,2975.98204345782,0.0,1.0
2017-06-05,51.86,51.9554,51.745,51.9554,1832,44.558743320213,44.6407121615695,44.4599339202549,44.6407121615695,2132.18580508984,0.0,1.0
2017-06-06,51.6023,51.6353,51.44,51.5882,4125,44.3373243430896,44.3656783448167,44.1978742073227,44.3252094514425,4800.90963209367,0.0,1.0
2017-06-07,51.61,51.6574,51.5999,51.6242,4071,44.3439402768259,44.3846669338521,44.3352622338731,44.3561410896903,4738.06136054626,0.0,1.0
2017-06-08,51.8845,51.98,51.678,51.7348,32253,44.5797940184649,44.6618487810388,44.4023667046272,44.4511699560847,37537.8759670102,0.0,1.0
2017-06-09,52.26,52.3968,51.8701,51.8701,10332,44.9024281896323,45.0199684149737,44.5674213631658,44.5674213631658,12024.9692894041,0.0,1.0
2017-06-12,52.4,52.526,52.23,52.23,21917,45.022717893929,45.1309786277961,44.8766518244258,44.8766518244258,25508.2512500841,0.0,1.0
2017-06-13,52.64,52.64,52.5533,52.6,3221,45.2289288155806,45.2289288155806,45.154435120134,45.1945603286387,3748.78301211484,0.0,1.0
2017-06-14,52.46,52.81,52.3117,52.81,4436,45.0742706243419,45.3749948850838,44.9468494590047,45.3749948850838,5162.86912193153,0.0,1.0
2017-06-15,52.3362,52.3362,51.87,51.87,3910,44.9679001572567,44.9679001572567,44.5673354419484,44.5673354419484,4550.68040278454,0.0,1.0
2017-06-16,52.19,52.19,52.0382,52.0382,2151,44.8422833374839,44.8422833374839,44.7118549295393,44.7118549295393,2503.45614997175,0.0,1.0
2017-06-19,52.47,52.56,52.21,52.21,6647,45.0828627460774,45.1601918416968,44.8594675809549,44.8594675809549,7736.15668473373,0.0,1.0
2017-06-20,52.0701,52.2607,52.07,52.2607,1718,44.7392637978755,44.9030296381538,44.7391778766581,44.9030296381538,1999.50612071198,0.0,1.0
2017-06-21,51.715,52.0675,51.58,52.0675,11230,44.4341575550485,44.7370298462242,44.3181639116195,44.7370298462242,13070.1127680999,0.0,1.0
2017-06-22,51.65,51.6921,51.405,51.5,8155,44.54422263448,44.5805307036554,44.3329286452167,44.4148589675841,9455.90079001537,0.1931,1.0
2017-06-23,51.75,51.839,51.7032,51.7632,7245,44.6304650790772,44.7072208547688,44.5901036150057,44.6418490817641,8400.73589499221,0.0,1.0
2017-06-26,52.1077,52.1077,52.0,52.1009,3434,44.9389543034016,44.9389543034016,44.8460711905704,44.933089817169,3981.79807638416,0.0,1.0
2017-06-27,51.96,52.24,51.94,52.0345,3278,44.8115742127315,45.0530530576038,44.794325723812,44.8758248339564,3800.91266580875,0.0,1.0
2017-06-28,52.29,52.4814,52.1752,52.1752,3545,45.0961742799024,45.2612423188615,44.9971679535047,44.9971679535047,4110.50500313973,0.0,1.0
2017-06-29,51.98,52.39,51.795,52.2674,5381,44.8288227016509,45.1824167244997,44.669274179146,45.0766834874234,6239.38714298869,0.0,1.0
2017-06-30,52.32,52.33,52.0525,52.24,6279,45.1220470132816,45.1306712577413,44.8913484739839,45.0530530576038,7280.6377756599,0.0,1.0
2017-07-03,52.67,52.71,52.3,52.3,2512,45.423895569372,45.4583925472109,45.1047985243621,45.1047985243621,2912.71891900902,0.0,1.0
2017-07-05,52.1684,52.67,52.1684,52.67,3479,44.9913034672721,45.423895569372,44.9913034672721,45.423895569372,4033.97656020399,0.0,1.0
2017-07-06,51.7782,52.01,51.7782,52.01,2341,44.6547854484537,44.8546954350301,44.6547854484537,44.8546954350301,2714.44068049368,0.0,1.0
2017-07-07,52.192,52.192,51.62,51.62,6216,45.0116566841971,45.0116566841971,44.5183499011008,44.5183499011008,7207.58789831214,0.0,1.0
2017-07-10,51.96,51.9927,51.8622,51.8622,3254,44.8115742127315,44.8397754921148,44.7272291019154,44.7272291019154,3773.08414110484,0.0,1.0
2017-07-11,51.795,51.85,51.795,51.85,2966,44.669274179146,44.7167075236745,44.669274179146,44.7167075236745,3439.14184465795,0.0,1.0
2017-07-12,52.165,52.397,52.1583,52.16,4836,44.9883712241558,45.1884536956215,44.9825929803678,44.984059101926,5607.44772783745,0.0,1.0
2017-07-13,52.35,52.38,52.234,52.234,2875,45.1479197466607,45.1737924800399,45.0478785109279,45.0478785109279,3333.62535515564,0.0,1.0
2017-07-14,52.462,52.462,52.34,52.34,1826,45.2445112846097,45.2445112846097,45.139295502201,45.139295502201,2117.28692122232,0.0,1.0
2017-07-17,52.7,52.8403,52.64,52.64,4715,45.4497683027511,45.5707664525211,45.3980228359928,45.3980228359928,5467.14558245524,0.0,1.0
2017-07-18,52.4815,52.6141,52.4558,52.49,2792,45.2613285613061,45.3756860428421,45.2391642530446,45.2686591690969,3237.38504055462,0.0,1.0
2017-07-19,52.729,52.846,52.6924,52.6924,1873,45.4747786116843,45.5756822718631,45.4432138769617,45.4432138769617,2171.78444876748,0.0,1.0
2017-07-20,53.0768,53.139,52.84,52.84,6803,45.7747298339936,45.8283726345331,45.5705077251873,45.5705077251873,7888.22723169522,0.0,1.0
2017-07-21,52.9789,52.9789,52.884,52.884,1725,45.6902984807329,45.6902984807329,45.6084544008101,45.6084544008101,2000.17521309338,0.0,1.0
2017-07-24,52.8228,52.84,52.75,52.75,3156,45.5556740247166,45.5705077251873,45.4928895250498,45.4928895250498,3659.45099856388,0.0,1.0
2017-07-25,53.19,53.379,52.93,52.93,4258,45.8723562812777,46.0353545015665,45.6481259253248,45.6481259253248,4937.24409121832,0.0,1.0
2017-07-26,52.86,53.0275,52.86,53.0275,11293,45.5877562141067,45.7322123088071,45.5877562141067,45.7322123088071,13094.4803950513,0.0,1.0
2017-07-27,52.7444,52.9368,52.702,52.702,3005,45.4880599481523,45.6539904115574,45.4514931516431,45.4514931516431,3484.3631973018,0.0,1.0
2017-07-28,52.7201,52.77,52.5548,52.7177,3836,45.4671030341152,45.5101380139692,45.3245442731959,45.4650332154448,4447.92586517461,0.0,1.0
2017-07-31,52.8535,52.897,52.652,52.67,1999,45.5821504552079,45.6196659186077,45.4083719293444,45.423895569372,2317.884203463,0.0,1.0
2017-08-01,52.9,52.934,52.7117,52.7117,1693,45.6222531919456,45.6515756231087,45.459858668769,45.459858668769,1963.07051348817,0.0,1.0
2017-08-02,52.6394,52.698,52.56,52.621,19690,45.3975053813252,45.4480434538592,45.329028880315,45.3816367715193,22830.9854758311,0.0,1.0
2017-08-03,52.8099,52.8099,52.8099,52.8099,798,45.5445487493635,45.5445487493635,45.5445487493635,45.5445487493635,925.298446404938,0.0,1.0
2017-08-04,52.68,52.73,52.58,52.73,3157,45.4325198138317,45.4756410361303,45.3462773692344,45.4756410361303,3660.61052042655,0.0,1.0
2017-08-07,52.7524,52.819,52.59,52.5901,2755,45.4949593437201,45.5523968118219,45.3549016136942,45.3549878561387,3194.48273163609,0.0,1.0
2017-08-08,52.5101,53.0478,52.5101,52.9724,4039,45.285993900461,45.7497195250604,45.285993900461,45.684692721834,4683.30880329516,0.0,1.0
2017-08-09,52.24,52.3683,52.152,52.2882,2417,45.0530530576038,45.163702114022,44.9771597063582,45.0946219158997,2802.56434205606,0.0,1.0
2017-08-10,51.7648,51.85,51.6,51.85,7620,44.6432289608776,44.7167075236745,44.5011014121814,44.7167075236745,8835.55659349077,0.0,1.0
2017-08-11,51.45,51.61,51.37,51.61,4354,44.3717377452855,44.5097256566411,44.3027437896077,44.5097256566411,5048.55819003396,0.0,1.0
2017-08-14,51.89,52.03,51.51,51.51,2440,44.7512045015134,44.8719439239496,44.4234832120438,44.4234832120438,2829.2333448973,0.0,1.0
2017-08-15,51.6571,51.7214,51.5825,51.7214,3069,44.5503458480464,44.6057997399224,44.4860089843769,44.6057997399224,3558.57259651222,0.0,1.0
2017-08-16,51.683,51.9299,51.683,51.9299,2698,44.5726826411971,44.7856152369077,44.5726826411971,44.7856152369077,3128.38998546431,0.0,1.0
2017-08-17,50.828,51.52,50.828,51.4619,2858,43.8353097398906,44.4321074565036,43.8353097398906,44.3820005961926,3313.91348349037,0.0,1.0
2017-08-18,50.7376,50.883,50.58,50.88,1530,43.7573465699747,43.8827430844191,43.6214284772894,43.8801558110812,1774.06844987413,0.0,1.0
2017-08-21,50.6689,50.68,50.59,50.635,8604,43.6980980105364,43.7076709218867,43.6300527217491,43.6688618218179,9976.52610635098,0.0,1.0
2017-08-22,51.1012,51.15,50.866,50.8774,4522,44.0709240985303,44.1130104114937,43.8680818688375,43.8779135075216,5243.35786296131,0.0,1.0
2017-08-23,51.09,51.1,50.8,50.8,17697,44.0612649447354,44.0698891891951,43.8111618554034,43.8111618554034,20520.0584035441,0.0,1.0
2017-08-24,50.96,51.26,50.96,51.21,11980,43.949149766759,44.2078771005507,43.949149766759,44.1647558782521,13891.0719147007,0.0,1.0
2017-08-25,51.49,51.49,51.21,51.21,28040,44.4062347231244,44.4062347231244,44.1647558782521,44.1647558782521,32512.9930290657,0.0,1.0
2017-08-28,51.2931,51.47,51.187,51.47,2691,44.2364233497124,44.3889862342049,44.1449201159947,44.3889862342049,3120.27333242567,0.0,1.0
2017-08-29,51.24,51.24,50.92,50.92,1840,44.1906286116313,44.1906286116313,43.9146527889201,43.9146527889201,2133.5202272996,0.0,1.0
2017-08-30,51.4117,51.4117,51.2487,51.28,1730,44.3387068890047,44.3387068890047,44.1981317043112,44.2251255894702,2005.9728224067,0.0,1.0
2017-08-31,51.67,51.7138,51.62,51.62,1911,44.5614711233994,44.599245314133,44.5183499011008,44.5183499011008,2215.84627954867,0.0,1.0
2017-09-01,52.024,52.042,51.9488,51.9488,2697,44.8667693772737,44.8822930173012,44.8019150589366,44.8019150589366,3127.23046360165,0.0,1.0
2017-09-05,51.35,51.761,51.29,51.63,4577,44.2854953006882,44.6399517479829,44.2337498339299,44.5269741455605,5307.13156540778,0.0,1.0
2017-09-06,51.555,51.5905,51.5077,51.5586,2907,44.4622923121126,44.4929083799446,44.4214996358181,44.4653970401181,3370.73005476084,0.0,1.0
2017-09-07,51.332,51.42,51.3,51.39,3577,44.2699716606607,44.3458650119063,44.2423740783896,44.3199922785271,4147.60970274494,0.0,1.0
2017-09-08,51.524,51.546,51.17,51.17,2893,44.4355571542875,44.4545304920989,44.1302589004132,44.1302589004132,3354.49674868356,0.0,1.0
2017-09-11,52.1133,52.17,51.61,51.61,2029,44.9437838802991,44.9926833463857,44.5097256566411,44.5097256566411,2352.66985934288,0.0,1.0
2017-09-12,52.395,52.44,52.0,52.0,2126,45.1867288467295,45.2255379467983,44.8460711905704,44.8460711905704,2465.14348002118,0.0,1.0
2017-09-13,52.57,52.6,52.25,52.25,8544,45.3376531247747,45.3635258581539,45.0616773020635,45.0616773020635,9906.95479459121,0.0,1.0
2017-09-14,52.42,52.63,52.401,52.63,1893,45.2082894578788,45.3893985915331,45.1919033934053,45.3893985915331,2194.97488602074,0.0,1.0
2017-09-15,52.786,52.786,52.4801,52.53,9816,45.5239368051048,45.5239368051048,45.2601211670818,45.3031561469358,11381.8666038983,0.0,1.0
2017-09-18,52.8022,52.89,52.7531,52.862,6376,45.5379080811295,45.6136289474859,45.4955630408323,45.5894810629987,7393.1113963382,0.0,1.0
2017-09-19,52.7682,52.81,52.705,52.8,5422,45.5085856499665,45.5446349918081,45.454080424981,45.5360107473484,6286.92753935785,0.0,1.0
2017-09-20,52.803,52.94,52.78,52.83,4780,45.5385980206863,45.6567501697845,45.5187622584289,45.5618834807276,5542.51450352832,0.0,1.0
2017-09-21,52.6167,52.6478,52.59,52.604,3310,45.5184172886505,45.5453217273112,45.4953192657489,45.5074305886187,3826.17163280467,0.1629,1.0
2017-09-22,52.799,52.799,52.58,52.58,3344,45.6761240143046,45.6761240143046,45.486668320842,45.486668320842,3865.47369791504,0.0,1.0
2017-09-25,53.03,53.0714,52.8501,52.9,5931,45.8759608416556,45.9117757535704,45.7203303427792,45.763498557865,6855.89847557838,0.0,1.0
2017-09-26,53.375,53.375,53.2397,53.2999,10087,46.174418440946,46.174418440946,46.0573711563547,46.1094498446947,11659.9979637766,0.0,1.0
2017-09-27,53.54,53.64,53.14,53.385,7267,46.317159031911,46.4036684809807,45.9711212356322,46.183069385853,8400.23844579802,0.0,1.0
2017-09-28,53.62,53.62,53.44,53.44,8492,46.3863665911667,46.3863665911667,46.2306495828413,46.2306495828413,9816.2687328632,0.0,1.0
2017-09-29,53.67,53.835,53.67,53.76,7622,46.4296213157016,46.5723619066666,46.4296213157016,46.5074798198643,8810.59824327405,0.0,1.0
2017-10-02,54.04,54.09,53.7501,53.7558,3745,46.7497062772594,46.7929610017943,46.4989153844064,46.5038464230034,4329.00687759923,0.0,1.0
2017-10-03,54.12,54.19,53.94,54.01,7581,46.8189138365152,46.8794704508639,46.6631968281897,46.7237534425385,8763.2045765233,0.0,1.0
2017-10-04,54.2501,54.28,54.17,54.28,1297,46.9314626297548,46.9573289550267,46.86216856105,46.9573289550267,1499.25818965186,0.0,1.0
2017-10-05,54.385,54.42,54.13,54.13,2180,47.0481638765498,47.0784421837242,46.8275647814221,46.8275647814221,2519.95593943026,0.0,1.0
2017-10-06,54.06,54.2307,54.045,54.2307,2061,46.7670081670733,46.9146797966353,46.7540317497129,46.9146797966353,2382.39871154393,0.0,1.0
2017-10-09,53.81,54.04,53.81,54.04,2196,46.5507345443991,46.7497062772594,46.5507345443991,46.7497062772594,2538.45102889397,0.0,1.0
2017-10-10,54.024,54.095,53.98,54.07,9854,46.7358647654083,46.7972864742477,46.6978006078176,46.7756591119803,11390.6632234614,0.0,1.0
2017-10-11,53.97,54.0879,53.937,54.0879,10993,46.6891496629106,46.7911443033638,46.6606015447176,46.7911443033638,12707.2824046591,0.0,1.0
2017-10-12,53.842,53.95,53.6982,53.95,2336,46.5784175681014,46.6718477730967,46.4540169803392,46.6718477730967,2700.28306170142,0.0,1.0
2017-10-13,53.91,54.135,53.905,53.905,3599,46.6372439934688,46.8318902538756,46.6329185210153,46.6329185210153,4160.2391862429,0.0,1.0
2017-10-16,53.88,53.9952,53.815,53.9952,4119,46.6112911587479,46.7109500440762,46.5550600168526,46.7109500440762,4761.32959381342,0.0,1.0
2017-10-17,53.828,53.86,53.8074,53.8144,1409,46.5663062452317,46.593989268934,46.5484852987233,46.5545409601582,1628.72381589781,0.0,1.0
2017-10-18,53.9813,54.097,53.84,53.84,2979,46.6989252306555,46.7990166632291,46.57668737912,46.57668737912,3443.5544695242,0.0,1.0
2017-10-19,54.05,54.07,53.7009,53.81,2163,46.7583572221664,46.7756591119803,46.4563527354641,46.5507345443991,2500.30490687507,0.0,1.0
2017-10-20,54.43,54.4892,54.15,54.15,3872,47.0870931286312,47.1383067224805,46.8448666712361,46.8448666712361,4475.81165021742,0.0,1.0
2017-10-23,54.16,54.475,54.16,54.475,2106,46.853517616143,47.1260223807126,46.853517616143,47.1260223807126,2434.41615066061,0.0,1.0
2017-10-24,54.28,54.52,54.14,54.14,4725,46.9573289550267,47.1649516327939,46.8362157263291,46.8362157263291,5461.83110725136,0.0,1.0
2017-10-25,53.97,54.2038,53.81,54.2038,1713,46.6891496629106,46.8914087548356,46.5507345443991,46.8914087548356,1980.13051570827,0.0,1.0
2017-10-26,54.16,54.315,54.16,54.18,3019,46.853517616143,46.9876072622011,46.853517616143,46.870819505957,3489.79219318347,0.0,1.0
2017-10-27,54.1,54.22,53.81,54.22,2923,46.8016119467012,46.9054232855849,46.5507345443991,46.9054232855849,3378.82165640122,0.0,1.0
2017-10-30,53.79,53.94,53.7736,53.94,2578,46.5334326545852,46.6631968281897,46.5192451049378,46.6631968281897,2980.02128984001,0.0,1.0
2017-10-31,53.9101,53.9553,53.8505,53.8505,3492,46.6373305029179,46.6764327738974,46.5857708712724,46.5857708712724,4036.55327545434,0.0,1.0
2017-11-01,54.02,54.4686,53.94,54.2553,20628,46.7324043874455,47.1204857759721,46.6631968281897,46.9359611211065,23844.794091086,0.0,1.0
2017-11-02,53.9,54.1,53.9,53.94,3667,46.6285930485618,46.8016119467012,46.6285930485618,46.6631968281897,4238.84331646366,0.0,1.0
2017-11-03,53.82,53.9594,53.805,53.9594,2549,46.5593854893061,46.6799796613092,46.5464090719456,46.6799796613092,2946.49894018703,0.0,1.0
2017-11-06,53.97,54.19,53.819,53.819,3456,46.6891496629106,46.8794704508639,46.5585203948154,46.5585203948154,3994.939324161,0.0,1.0
2017-11-07,53.62,53.95,53.575,53.95,2146,46.3863665911667,46.6718477730967,46.3474373390854,46.6718477730967,2480.65387431988,0.0,1.0
2017-11-08,53.7,53.7053,53.48,53.56,3371,46.4555741504225,46.4601591512232,46.2652533624692,46.3344609217249,3896.68416138505,0.0,1.0
2017-11-09,53.71,53.844,53.55,53.691,2605,46.4642250953294,46.5801477570828,46.3258099768179,46.4477883000062,3011.23175331002,0.0,1.0
2017-11-10,53.731,53.8,53.67,53.7301,4153,46.4823920796341,46.5420835994922,46.4296213157016,46.4816134945925,4800.63165892379,0.0,1.0
2017-11-13,53.69,53.75,53.65,53.7,3589,46.4469232055155,46.4988288749573,46.4123194258876,46.4555741504225,4148.67975532808,0.0,1.0
2017-11-14,53.6868,53.6868,53.381,53.381,3893,46.4441549031453,46.4441549031453,46.1796090078902,46.1796090078902,4500.08645513853,0.0,1.0
2017-11-15,53.54,53.58,53.04,53.06,4451,46.317159031911,46.3517628115388,45.8846117865625,45.9019136763765,5145.10270018536,0.0,1.0
2017-11-16,53.9,54.02,53.55,53.55,5433,46.6285930485618,46.7324043874455,46.3258099768179,46.3258099768179,6280.23881602047,0.0,1.0
2017-11-17,54.18,54.261,54.12,54.12,1689,46.870819505957,46.9408921597034,46.8189138365152,46.8189138365152,1952.38788151271,0.0,1.0
2017-11-20,54.3,54.42,54.1,54.42,89379,46.9746308448406,47.0784421837242,46.8016119467012,47.0784421837242,103317.037573549,0.0,1.0
2017-11-21,54.5327,54.5686,54.39,54.39,4811,47.1759383328258,47.2069952250418,47.0524893490033,47.0524893490033,5561.2422131188,0.0,1.0
2017-11-22,54.58,54.6519,54.46,54.46,2174,47.2168573022357,47.2790575961168,47.1130459633521,47.1130459633521,2513.02028088137,0.0,1.0
2017-11-24,54.58,54.58,54.58,54.58,1,47.2168573022357,47.2168573022357,47.2168573022357,47.2168573022357,1.15594309148177,0.0,1.0
2017-11-27,54.62,54.62,54.37,54.37,10744,47.2514610818636,47.2514610818636,47.0351874591894,47.0351874591894,12419.4525748801,0.0,1.0
2017-11-28,55.274,55.325,54.73,54.78,11883,47.8172328787794,47.8613526978049,47.3466214758403,47.3898762003751,13736.0717560779,0.0,1.0
2017-11-29,56.2,56.2,55.78,55.78,14007,48.6183103771647,48.6183103771647,48.254970691072,48.254970691072,16191.2948823852,0.0,1.0
2017-11-30,56.36,56.53,56.11,56.26,5565,48.7567254956762,48.9037915590946,48.540451873002,48.6702160466065,6432.82330409605,0.0,1.0
2017-12-01,56.1,56.3,55.63,56.3,1538,48.531800928095,48.7048198262344,48.1252065174675,48.7048198262344,1777.84047469896,0.0,1.0
2017-12-04,56.68,57.1,56.57,57.04,1472,49.0335557326992,49.3968954187919,48.9383953387225,49.34498974935,1701.54823066117,0.0,1.0
2017-12-05,56.085,56.3,56.085,56.265,910,48.5188245107345,48.7048198262344,48.5188245107345,48.67454151906,1051.90821324841,0.0,1.0
2017-12-06,55.98,56.0892,55.9682,56.0892,1448,48.4279895892114,48.5224579075955,48.4177814742211,48.5224579075955,1673.8055964656,0.0,1.0
2017-12-07,56.05,56.16,56.025,56.16,3404,48.4885462035601,48.5837065975368,48.4669188412927,48.5837065975368,3934.83028340395,0.0,1.0
2017-12-08,56.47,56.47,56.18,56.26,6612,48.8518858896528,48.8518858896528,48.6010084873507,48.6702160466065,7643.09572087747,0.0,1.0
2017-12-11,56.46,56.56,56.4,56.51,2645,48.8432349447459,48.9297443938156,48.7913292753041,48.8864896692807,3057.46947696928,0.0,1.0
2017-12-12,56.49,56.59,56.34,56.34,5084,48.8691877794668,48.9556972285365,48.7394236058622,48.7394236058622,5876.81467709332,0.0,1.0
2017-12-13,56.42,56.61,56.31,56.39,3184,48.808631165118,48.9729991183504,48.7134707711413,48.7826783303971,3680.52280327796,0.0,1.0
2017-12-14,55.74,56.21,55.7,56.21,10840,48.2203669114441,48.6269613220716,48.1857631318162,48.6269613220716,12530.4231116624,0.0,1.0
2017-12-15,56.33,56.53,56.27,56.41,3423,48.7307726609553,48.9037915590946,48.6788669915135,48.799980220211,3956.7932021421,0.0,1.0
2017-12-18,57.13,57.13,56.93,56.96,10363,49.4228482535128,49.4228482535128,49.2498293553734,49.2757821900943,11979.0382570256,0.0,1.0
2017-12-19,56.71,56.94,56.71,56.86,5125,49.0595085674201,49.2584803002804,49.0595085674201,49.1892727410246,5924.20834384407,0.0,1.0
2017-12-20,57.02,57.02,56.83,56.83,2478,49.3276878595361,49.3276878595361,49.1633199063037,49.1633199063037,2864.42698069183,0.0,1.0
2017-12-21,56.72,57.05,56.72,56.85,14097,49.3452492776973,49.6323425827332,49.3452492776973,49.4583466402872,16203.8261373499,0.3203,1.0
2017-12-22,56.98,56.98,56.79,56.91,598,49.5714440028771,49.5714440028771,49.4061478575534,49.510545423021,687.372350864388,0.0,1.0
2017-12-26,57.02,57.13,57.02,57.05,1673,49.6062431913663,49.7019409597117,49.6062431913663,49.6323425827332,1923.03334949184,0.0,1.0
2017-12-27,56.94,57.02,56.76,56.9,5237,49.5366448143879,49.6062431913663,49.3800484661865,49.5018456258987,6019.68060447625,0.0,1.0
2017-12-28,56.97,56.97,56.85,56.89,5120,49.5627442057548,49.5627442057548,49.4583466402872,49.4931458287764,5885.19470974192,0.0,1.0
2017-12-29,56.98,57.28,56.87,57.28,4629,49.5714440028771,49.8324379165462,49.4757462345318,49.8324379165462,5320.8137326944,0.0,1.0
2018-01-02,57.13,57.13,56.91,56.98,5029,49.7019409597117,49.7019409597117,49.510545423021,49.5714440028771,5780.59456939298,0.0,1.0
2018-01-03,57.25,57.34,57.13,57.34,4260,49.8063385251793,49.88463669928,49.7019409597117,49.88463669928,4896.66591083995,0.0,1.0
2018-01-04,57.35,57.43,57.26,57.26,1367,49.8933364964023,49.9629348733807,49.8150383223016,49.8150383223016,1571.30100941742,0.0,1.0
2018-01-05,57.45,57.49,57.36,57.4,3390,49.9803344676253,50.0151336561145,49.9020362935246,49.9368354820138,3896.64259102053,0.0,1.0
2018-01-08,57.68,57.68,57.39,57.39,2286,50.1804298014383,50.1804298014383,49.9281356848915,49.9281356848915,2627.64748173242,0.0,1.0
2018-01-09,57.42,57.79,57.42,57.64,4407,49.9542350762584,50.2761275697836,49.9542350762584,50.1456306129491,5065.63536832669,0.0,1.0
2018-01-10,57.41,57.58,57.28,57.28,6645,49.9455352791361,50.0934318302152,49.8324379165462,49.8324379165462,7638.10914965528,0.0,1.0
2018-01-11,58.29,58.44,57.87,57.87,3323,50.7111174258987,50.8416143827332,50.345725946762,50.345725946762,3819.62930087351,0.0,1.0
2018-01-12,58.69,58.72,58.55,58.55,4681,51.0591093107908,51.0852087021577,50.9373121510785,50.9373121510785,5380.58524146521,0.0,1.0
2018-01-16,58.12,58.88,58.12,58.88,3217,50.5632208748196,51.2244054561145,50.5632208748196,51.2244054561145,3697.78737914838,0.0,1.0
2018-01-17,58.63,58.65,58.34,58.39,8047,51.006910528057,51.0243101223016,50.7546164115102,50.7981153971217,9249.64098228382,0.0,1.0
2018-01-18,58.19,58.5,58.19,58.36,3488,50.6241194546757,50.893813165467,50.6241194546757,50.7720160057548,4009.28889601168,0.0,1.0
2018-01-19,58.72,58.72,58.38,58.42,3531,51.0852087021577,51.0852087021577,50.7894155999994,50.8242147884886,4058.71533595678,0.0,1.0
2018-01-22,58.99,59.01,58.78,58.84,8762,51.3201032244598,51.3375028187044,51.1374074848915,51.1896062676253,10071.4992278826,0.0,1.0
2018-01-23,59.14,59.16,58.89,58.89,3344,51.4506001812944,51.467999775539,51.2331052532368,51.2331052532368,3843.76779480019,0.0,1.0
2018-01-24,59.06,59.34,58.88,59.34,5004,51.381001804316,51.6245961237404,51.2244054561145,51.6245961237404,5751.85826709932,0.0,1.0
2018-01-25,58.83,58.85,58.7,58.78,3758,51.180906470503,51.1983060647476,51.0678091079131,51.1374074848915,4319.64096078323,0.0,1.0
2018-01-26,59.21,59.21,58.9,59.0,4395,51.5114987611505,51.5114987611505,51.2418050503591,51.3288030215821,5051.84194322572,0.0,1.0
2018-01-29,58.84,59.15,58.83,59.07,2281,51.1896062676253,51.4592999784167,51.180906470503,51.3897016014383,2621.90022127369,0.0,1.0
2018-01-30,58.12,58.45,58.12,58.45,2067,50.5632208748196,50.8503141798555,50.5632208748196,50.8503141798555,2375.91747363995,0.0,1.0
2018-01-31,57.96,58.03,57.63,58.03,3116,50.4240241208627,50.4849227007188,50.1369308158268,50.4849227007188,3581.692717882,0.0,1.0
2018-02-01,57.79,58.01,57.66,57.66,7149,50.2761275697836,50.4675231064742,50.1630302071937,50.1630302071937,8217.4330038955,0.0,1.0
2018-02-02,56.5,57.4,56.43,57.4,9004,49.1538537410066,49.9368354820138,49.0929551611505,49.9368354820138,10349.6666340852,0.0,1.0
2018-02-05,54.49,56.54,54.49,56.29,7845,47.4051945194239,49.1886529294958,47.4051945194239,48.9711580014383,9017.45165975104,0.0,1.0
2018-02-06,55.29,55.29,54.18,54.95,7659,48.1011782892081,48.1011782892081,47.1355008086325,47.8053851870498,8803.65357068619,0.0,1.0
2018-02-07,55.53,55.78,55.26,55.63,11510,48.3099734201433,48.5274683482009,48.0750788978412,48.3969713913663,13230.1935760019,0.0,1.0
2018-02-08,53.78,55.35,53.78,55.35,4425,46.7875089237405,48.1533770719419,46.7875089237405,48.1533770719419,5086.32550597812,0.0,1.0
2018-02-09,53.78,53.98,52.6,53.98,7495,46.7875089237405,46.9615048661865,45.7609328633088,46.9615048661865,8615.14342763977,0.0,1.0
2018-02-12,54.59,54.81,54.06,54.3,10297,47.4921924906469,47.6835880273376,47.0311032431649,47.2398983741002,11835.9081887134,0.0,1.0
2018-02-13,54.68,54.75,54.21,54.21,5008,47.5704906647477,47.6313892446038,47.1616001999995,47.1616001999995,5756.4560754663,0.0,1.0
2018-02-14,55.49,55.5,55.0,55.08,3745,48.2751742316541,48.2838740287764,47.8488841726613,47.9184825496397,4304.69808359052,0.0,1.0
2018-02-15,55.98,56.0,55.51,56.0,5104,48.7014642906469,48.7188638848915,48.2925738258987,48.7188638848915,5866.80347627397,0.0,1.0
2018-02-16,56.31,56.46,56.0,56.0,5391,48.9885575956829,49.1190545525174,48.7188638848915,48.7188638848915,6196.69622660521,0.0,1.0
2018-02-20,55.56,56.03,55.56,55.9,10228,48.3360728115102,48.7449632762584,48.3360728115102,48.6318659136685,11756.5959943829,0.0,1.0
2018-02-21,55.74,56.07,55.45,55.45,8454,48.4926691597117,48.7797624647476,48.2403750431649,48.2403750431649,9717.46798362463,0.0,1.0
2018-02-22,55.32,55.72,55.32,55.6679,1652,48.127277680575,48.4752695654671,48.127277680575,48.4299436224599,1898.89485556516,0.0,1.0
2018-02-23,56.05,56.06,55.62,55.67,3847,48.762362870503,48.7710626676253,48.388271594244,48.4317705798556,4421.94219694866,0.0,1.0
2018-02-26,56.38,56.47,55.97,56.26,2836,49.049456175539,49.1277543496397,48.6927644935246,48.9450586100714,3259.84613219298,0.0,1.0
2018-02-27,55.72,56.52,55.72,56.52,4166,48.4752695654671,49.1712533352512,48.4752695654671,49.1712533352512,4788.61741421578,0.0,1.0
2018-02-28,55.8,55.8,55.73,55.78,1130,48.5448679424455,48.5448679424455,48.4839693625894,48.5274683482009,1298.88086367351,0.0,1.0
2018-03-01,54.64,55.28,54.42,55.19,7302,47.5356914762584,48.0924784920858,47.3442959395678,48.0141803179851,8393.29917393272,0.0,1.0
2018-03-02,54.77,54.85,54.08,54.24,3275,47.6487888388484,47.7183872158268,47.0485028374095,47.1876995913664,3764.45560046968,0.0,1.0
2018-03-05,55.64,55.64,54.85,54.85,2550,48.4056711884886,48.4056711884886,47.7183872158268,47.7183872158268,2931.1028339535,0.0,1.0
2018-03-06,55.9,55.9,55.55,55.6,3700,48.6318659136685,48.6318659136685,48.3273730143879,48.3708719999994,4252.97273946193,0.0,1.0
2018-03-07,55.72,55.76,55.45,55.54,2946,48.4752695654671,48.5100687539563,48.2403750431649,48.3186732172656,3386.28586228509,0.0,1.0
2018-03-08,55.64,55.75,55.48,55.75,2110,48.4056711884886,48.501368956834,48.2664744345318,48.501368956834,2425.34391358505,0.0,1.0
2018-03-09,56.41,56.41,56.1,56.18,14746,49.0755555669059,49.0755555669059,48.8058618561145,48.875460233093,16949.8205448934,0.0,1.0
2018-03-12,56.43,56.57,56.37,56.49,4724,49.0929551611505,49.2147523208627,49.0407563784167,49.1451539438843,5430.01168141031,0.0,1.0
2018-03-13,56.26,56.79,56.26,56.79,1266,48.9450586100714,49.4061478575534,48.9450586100714,49.4061478575534,1455.20634815103,0.0,1.0
2018-03-14,55.85,56.33,55.84,56.31,3160,48.588366928057,49.0059571899275,48.5796671309347,48.9885575956829,3632.26860991884,0.0,1.0
2018-03-15,55.64,55.96,55.62,55.93,2952,48.4056711884886,48.6840646964023,48.388271594244,48.6579653050354,3393.18257483558,0.0,1.0
2018-03-16,56.05,56.16,55.9,55.9,1531,48.762362870503,48.8580606388484,48.6318659136685,48.6318659136685,1759.81115246384,0.0,1.0
2018-03-19,55.5,55.61,55.29,55.61,2768,48.2838740287764,48.3795717971217,48.1011782892081,48.3795717971217,3181.68338995422,0.0,1.0
2018-03-20,55.54,55.64,55.43,55.64,882,48.3186732172656,48.4056711884886,48.2229754489203,48.4056711884886,1013.81674492039,0.0,1.0
2018-03-21,55.82,55.94,55.59,55.59,5783,48.5622675366901,48.6666651021577,48.3621722028771,48.3621722028771,6647.28144656982,0.0,1.0
2018-03-22,54.44,55.1,54.44,55.07,1089,47.4667890830498,48.0422497883182,47.4667890830498,48.0160924835333,1248.98189123921,0.1208,1.0
2018-03-23,54.07,54.56,54.07,54.56,1589,47.1441823240357,47.5714183021895,47.1441823240357,47.5714183021895,1822.43546848402,0.0,1.0
2018-03-26,53.84,54.04,53.76,54.04,1061,46.9436429873513,47.1180250192508,46.8738901745914,47.1180250192508,1216.86849091349,0.0,1.0
2018-03-27,53.75,54.48,53.75,54.32,4074,46.8651710729965,47.5016654894297,46.8651710729965,47.3621598639101,4672.49974739074,0.0,1.0
2018-03-28,54.03,54.22,53.89,53.99,6582,47.1093059176558,47.2749688479603,46.9872384953261,47.0744295112759,7548.94289085073,0.0,1.0
2018-03-29,54.66,54.73,54.29,54.29,4797,47.6586093181393,47.7196430293041,47.3360025591252,47.3360025591252,5501.71362008674,0.0,1.0
2018-04-02,53.15,54.14,52.95,54.14,5883,46.3420249772979,47.2052160352005,46.1676429453984,47.2052160352005,6747.25478986248,0.0,1.0
2018-04-03,54.03,54.04,53.54,53.54,12389,47.1093059176558,47.1180250192508,46.682069939502,46.682069939502,14209.032736972,0.0,1.0
2018-04-04,54.7,54.72,53.52,53.52,4479,47.6934857245192,47.7109239277091,46.664631736312,46.664631736312,5136.99714495904,0.0,1.0
2018-04-05,55.21,55.27,54.81,54.81,3395,48.138159905863,48.1904745154328,47.7893958420639,47.7893958420639,3893.74978949229,0.0,1.0
2018-04-06,53.91,55.16,53.81,55.16,6177,47.0046766985161,48.0945643978881,46.9174856825663,48.0945643978881,7084.44549328243,0.0,1.0
2018-04-09,54.57,54.67,54.19,54.19,6376,47.5801374037845,47.6673284197343,47.2488115431754,47.2488115431754,7312.68001702587,0.0,1.0
2018-04-10,54.99,55.03,54.64,54.77,9682,47.9463396707735,47.9812160771534,47.6411711149493,47.754519435684,11104.3550697686,0.0,1.0
2018-04-11,54.66,54.94,54.66,54.83,13088,47.6586093181393,47.9027441627986,47.6586093181393,47.8068340452539,15010.7208379602,0.0,1.0
2018-04-12,54.86,55.01,54.84,55.01,9962,47.8329913500388,47.9637778739635,47.8155531468489,47.9637778739635,11425.4890730257,0.0,1.0
2018-04-13,54.68,54.85,54.63,54.83,1983,47.6760475213292,47.8242722484438,47.6324520133544,47.8068340452539,2274.31688735293,0.0,1.0
2018-04-16,55.44,55.66,54.95,55.66,5092,48.3386992425474,48.5305194776369,47.9114632643936,48.5305194776369,5840.05123066119,0.0,1.0
2018-04-17,55.5,55.72,55.47,55.58,3031,48.3910138521173,48.5828340872068,48.3648565473324,48.4607666648771,3476.27558525806,0.0,1.0
2018-04-18,55.91,56.03,55.91,56.03,2071,48.7484970175113,48.853126236651,48.7484970175113,48.853126236651,2375.24471694802,0.0,1.0
2018-04-19,55.49,55.79,55.44,55.79,1825,48.3822947505223,48.6438677983716,48.3386992425474,48.6438677983716,2093.10555694357,0.0,1.0
2018-04-20,55.08,55.44,55.08,55.42,3276,48.0248115851283,48.3386992425474,48.0248115851283,48.3212610393575,3757.26783810802,0.0,1.0
2018-04-23,55.26,55.46,55.25,55.25,2562,48.1817554138379,48.3561374457374,48.1730363122429,48.1730363122429,2938.37612980242,0.0,1.0
2018-04-24,54.93,55.7,54.88,55.49,9614,47.8940250612036,48.5653958840168,47.8504295532288,48.3822947505223,11026.3653832633,0.0,1.0
2018-04-25,55.14,55.3,54.83,55.04,7639,48.0771261946981,48.2166318202178,47.8068340452539,47.9899351787484,8761.22375314628,0.0,1.0
2018-04-26,55.21,55.22,55.01,55.19,2542,48.138159905863,48.146879007458,47.9637778739635,48.120721702673,2915.43798671263,0.0,1.0
2018-04-27,55.21,55.35,55.14,55.18,4121,48.138159905863,48.2602273281926,48.0771261946981,48.112002601078,4726.40438365175,0.0,1.0
2018-04-30,54.66,55.37,54.66,55.37,4454,47.6586093181393,48.2776655313826,47.6586093181393,48.2776655313826,5108.3244660968,0.0,1.0
2018-05-01,54.6,54.61,54.18,54.45,3105,47.6062947085694,47.6150138101644,47.2400924415804,47.4755081846448,3561.1467146903,0.0,1.0
2018-05-02,54.41,54.83,54.41,54.45,3293,47.4406317782649,47.8068340452539,47.4406317782649,47.4755081846448,3776.76525973434,0.0,1.0
2018-05-03,54.0,54.2,53.76,54.11,1922,47.0831486128709,47.2575306447704,46.8738901745914,47.1790587304156,2204.35555092906,0.0,1.0
2018-05-04,54.81,54.81,54.14,54.14,4641,47.7893958420639,47.7893958420639,47.2052160352005,47.2052160352005,5322.79610398637,0.0,1.0
2018-05-07,54.8,55.05,54.8,54.9,4325,47.780676740469,47.9986542803434,47.780676740469,47.8678677564187,4960.37344316764,0.0,1.0
2018-05-08,54.74,54.87,54.53,54.79,2521,47.7283621308991,47.8417104516338,47.5452609974046,47.771957638874,2891.35293646835,0.0,1.0
2018-05-09,55.06,55.16,54.92,54.98,3827,48.0073733819383,48.0945643978881,47.8853059596087,47.9376205691785,4389.21368023181,0.0,1.0
2018-05-10,55.46,55.62,55.11,55.11,7697,48.3561374457374,48.495643071257,48.0509688899132,48.0509688899132,8827.74436810666,0.0,1.0
2018-05-11,55.45,55.7,55.45,55.7,7752,48.3474183441424,48.5653958840168,48.3474183441424,48.5653958840168,8890.8242616036,0.0,1.0
2018-05-14,55.5,55.67,55.5,55.67,12541,48.3910138521173,48.5392385792319,48.3910138521173,48.5392385792319,14383.3626244544,0.0,1.0
2018-05-15,55.45,55.7,55.41,55.7,6369,48.3474183441424,48.5653958840168,48.3125419377625,48.5653958840168,7304.65166694444,0.0,1.0
2018-05-16,55.85,56.04,55.64,55.64,7689,48.6961824079414,48.861845338246,48.5130812744469,48.5130812744469,8818.56911087076,0.0,1.0
2018-05-17,56.13,56.28,55.91,55.91,8884,48.9403172526008,49.0711037765254,48.7484970175113,48.7484970175113,10189.1231604858,0.0,1.0
2018-05-18,55.99,56.15,55.97,56.15,2253,48.8182498302711,48.9577554557907,48.8008116270812,48.9577554557907,2583.98181906513,0.0,1.0
2018-05-21,56.38,56.43,56.17,56.4,4427,49.1582947924752,49.2018903004501,48.9751936589807,49.1757329956651,5077.35797292558,0.0,1.0
2018-05-22,56.1,56.69,56.1,56.6,2380,48.9141599478158,49.4285869419194,48.9141599478158,49.3501150275647,2729.63902768532,0.0,1.0
2018-05-23,55.97,56.06,55.82,55.88,4797,48.8008116270812,48.8792835414359,48.6700251031565,48.7223397127264,5501.71362008674,0.0,1.0
2018-05-24,56.01,56.0733,55.6511,55.79,5039,48.8356880334611,48.8908799465573,48.5227594772174,48.6438677983716,5779.26515147323,0.0,1.0
2018-05-25,55.9,55.94,55.8,55.89,1092,48.7397779159163,48.7746543222962,48.6525868999666,48.7310588143214,1252.42261270267,0.0,1.0
2018-05-29,55.38,55.72,55.22,55.35,4265,48.2863846329776,48.5828340872068,48.146879007458,48.2602273281926,4891.55901389826,0.0,1.0
2018-05-30,56.36,56.36,56.045,56.045,2110,49.1408565892852,49.1408565892852,48.8662048890435,48.8662048890435,2419.97409597312,0.0,1.0
2018-05-31,55.63,56.04,55.62,56.04,2239,48.504362172852,48.861845338246,48.495643071257,48.861845338246,2567.92511890228,0.0,1.0
2018-06-01,55.93,56.13,55.92,56.08,1588,48.7659352207013,48.9403172526008,48.7572161191063,48.8967217446259,1821.28856132953,0.0,1.0
2018-06-04,56.15,56.28,56.15,56.28,710,48.9577554557907,49.0711037765254,48.9577554557907,49.0711037765254,814.304079687636,0.0,1.0
2018-06-05,56.28,56.36,56.15,56.21,8925,49.0711037765254,49.1408565892852,48.9577554557907,49.0100700653606,10236.1463538199,0.0,1.0
2018-06-06,56.47,56.47,56.31,56.31,560,49.23676670683,49.23676670683,49.0972610813104,49.0972610813104,642.268006514191,0.0,1.0
2018-06-07,56.83,56.96,56.66,56.87,12611,49.5506543642491,49.6640026849838,49.4024296371345,49.585530770629,14463.6461252687,0.0,1.0
2018-06-08,56.92,56.94,56.74,56.81,4315,49.6291262786039,49.6465644817938,49.4721824498943,49.5332161610592,4948.90437162274,0.0,1.0
2018-06-11,57.33,57.33,57.2,57.22,4137,49.9866094439979,49.9866094439979,49.8732611232632,49.8906993264532,4744.75489812359,0.0,1.0
2018-06-12,57.13,57.35,57.13,57.35,1220,49.8122274120984,50.0040476471879,49.8122274120984,50.0040476471879,1399.22672847735,0.0,1.0
2018-06-13,56.94,57.19,56.9,57.15,4308,49.6465644817938,49.8645420216682,49.6116880754139,49.8296656152883,4940.87602154132,0.0,1.0
2018-06-14,56.9,57.12,56.81,57.12,2207,49.6116880754139,49.8035083105034,49.5332161610592,49.8035083105034,2531.22408995861,0.0,1.0
2018-06-15,56.77,56.77,56.58,56.58,1670,49.4983397546793,49.4983397546793,49.3326768243747,49.3326768243747,1915.33494799768,0.0,1.0
2018-06-18,56.97,57.07,56.95,57.05,9702,49.6727217865788,49.7599128025285,49.6552835833888,49.7424745993386,11127.2932128584,0.0,1.0
2018-06-19,56.66,56.66,56.59,56.59,1405,49.4024296371345,49.4024296371345,49.3413959259697,49.3413959259697,1611.40455205793,0.0,1.0
2018-06-20,57.42,57.42,57.09,57.35,2085,50.0650813583527,50.0650813583527,49.7773510057185,50.0040476471879,2391.30141711087,0.0,1.0
2018-06-21,56.57,56.96,56.57,56.76,1716,49.5794273995125,49.9212335986607,49.5794273995125,49.7459483683283,1957.95161605587,0.293,1.0
2018-06-22,57.02,57.07,56.78,57.07,9957,49.9738191677604,50.0176404753435,49.7634768913615,50.0176404753435,11360.9115623941,0.0,1.0
2018-06-25,56.31,56.31,55.97,56.0,2305,49.3515566000804,49.3515566000804,49.0535717085154,49.0798644930653,2629.99911131047,0.0,1.0
2018-06-26,56.38,56.43,56.17,56.2,7228,49.4129064306968,49.4567277382799,49.2288569388478,49.2551497233976,8247.12953429591,0.0,1.0
2018-06-27,55.86,56.72,55.86,56.48,23305,48.9571648318326,49.7108913222618,48.9571648318326,49.500549045863,26590.9454616445,0.0,1.0
2018-06-28,55.96,55.99,55.65,55.66,3047,49.0448074469988,49.0711002315486,48.7731153399836,48.7818796015002,3476.61921568894,0.0,1.0
2018-06-29,56.22,56.33,56.19,56.21,7806,49.2726782464309,49.3690851231137,49.246385461881,49.2639139849142,8906.62605765272,0.0,1.0
2018-07-02,55.6,55.66,55.44,55.66,1741,48.7292940324005,48.7818796015002,48.5890658481346,48.7818796015002,1986.47655218722,0.0,1.0
2018-07-03,56.31,56.31,56.06,56.06,527,49.3515566000804,49.3515566000804,49.132450062165,49.132450062165,601.305653648859,0.0,1.0
2018-07-05,56.01,56.119,55.92,56.0376,5599,49.0886287545819,49.184159205113,49.0097504009323,49.1128181163677,6388.44469597715,0.0,1.0
2018-07-06,56.86,56.97,56.4,56.4,3516,49.8335909834945,49.9299978601773,49.43043495373,49.43043495373,4011.74701751306,0.0,1.0
2018-07-09,57.29,57.33,57.19,57.19,4406,50.2104542287091,50.2455112747756,50.1228116135429,50.1228116135429,5027.23474378913,0.0,1.0
2018-07-10,57.3,57.45,57.04,57.45,4574,50.2192184902257,50.350682412975,49.9913476907936,50.350682412975,5218.9223145918,0.0,1.0
2018-07-11,56.8,57.05,56.63,56.89,25575,49.7810054143948,50.0001119523102,49.6320129686122,49.8598837680443,29181.009662371,0.0,1.0
2018-07-12,56.7,56.82,56.62,56.76,10375,49.6933627992286,49.798533937428,49.6232487070956,49.7459483683283,11837.8484945103,0.0,1.0
2018-07-13,56.75,56.99,56.75,56.99,1817,49.7371841068117,49.9475263832105,49.7371841068117,49.9475263832105,2073.19235802652,0.0,1.0
2018-07-16,56.45,56.6,56.45,56.55,5052,49.4742562613131,49.6057201840624,49.4742562613131,49.5618988764793,5764.31909342321,0.0,1.0
2018-07-17,56.71,56.73,56.71,56.73,2613,49.7021270607452,49.7196555837784,49.7021270607452,49.7196555837784,2981.4263244487,0.0,1.0
2018-07-18,56.81,56.86,56.74,56.74,1784,49.7897696759114,49.8335909834945,49.728419845295,49.728419845295,2035.53944233314,0.0,1.0
2018-07-19,57.04,57.07,56.71,56.74,5845,49.9913476907936,50.0176404753435,49.7021270607452,49.728419845295,6669.13006750963,0.0,1.0
2018-07-20,56.72,56.75,56.56,56.73,8799,49.7108913222618,49.7371841068117,49.5706631379959,49.7196555837784,10039.63652079,0.0,1.0
2018-07-23,56.9,56.9,56.65,56.71,2153,49.8686480295609,49.8686480295609,49.6495414916455,49.7021270607452,2456.56749963187,0.0,1.0
2018-07-24,56.54,56.82,56.49,56.75,6417,49.5531346149627,49.798533937428,49.5093133073796,49.7371841068117,7321.78060619492,0.0,1.0
2018-07-25,56.42,56.48,56.25,56.38,5743,49.4479634767632,49.500549045863,49.2989710309807,49.4129064306968,6552.74832809373,0.0,1.0
2018-07-26,57.1,57.13,56.93,56.93,820,50.0439332598933,50.0702260444432,49.8949408141108,49.8949408141108,935.617905108281,0.0,1.0
2018-07-27,56.81,57.22,56.75,57.22,2967,49.7897696759114,50.1491043980927,49.7371841068117,50.1491043980927,3385.33942006862,0.0,1.0
2018-07-30,57.08,57.19,56.93,57.19,1921,50.0264047368601,50.1228116135429,49.8949408141108,50.1228116135429,2191.85609233293,0.0,1.0
2018-07-31,57.3,57.3,57.13,57.29,2387,50.2192184902257,50.2192184902257,50.0702260444432,50.2104542287091,2723.5609018213,0.0,1.0
2018-08-01,56.83,57.18,56.76,57.1,4569,49.8072981989446,50.1140473520263,49.7459483683283,50.0439332598933,5213.21732736553,0.0,1.0
2018-08-02,57.0,57.0,56.68,56.69,3551,49.9562906447271,49.9562906447271,49.6758342761953,49.6845985377119,4051.68192809696,0.0,1.0
2018-08-03,57.23,57.39,57.07,57.3,3267,50.1578686596094,50.2980968438753,50.0176404753435,50.2192184902257,3727.63865364482,0.0,1.0
2018-08-06,57.47,57.52,57.44,57.44,1635,50.3682109360082,50.4120322435913,50.3419181514584,50.3419181514584,1865.53082299029,0.0,1.0
2018-08-07,57.87,57.91,57.82,57.82,973,50.718781396673,50.7538384427394,50.6749600890899,50.6749600890899,1110.19051423214,0.0,1.0
2018-08-08,57.64,57.76,57.48,57.69,2496,50.5172033817907,50.6223745199902,50.3769751975248,50.5610246893738,2847.92962335399,0.0,1.0
2018-08-09,57.74,57.74,57.57,57.57,2224,50.6048459969569,50.6048459969569,50.4558535511744,50.4558535511744,2537.5783182449,0.0,1.0
2018-08-10,57.36,57.36,57.12,57.12,1610,50.2718040593254,50.2718040593254,50.0614617829266,50.0614617829266,1837.00588685894,0.0,1.0
2018-08-13,56.85,57.06,56.85,56.87,2565,49.8248267219778,50.0088762138268,49.8248267219778,49.8423552450111,2926.65844707652,0.0,1.0
2018-08-14,57.5899,57.5899,57.26,57.26,5168,50.4732944315925,50.4732944315925,50.1841614441592,50.1841614441592,5896.67479707267,0.0,1.0
2018-08-15,56.82,56.87,56.76,56.85,1656,49.798533937428,49.8423552450111,49.7459483683283,49.8248267219778,1889.49176934063,0.0,1.0
2018-08-16,57.49,57.6,57.49,57.6,1355,50.3857394590415,50.4821463357243,50.3857394590415,50.4821463357243,1546.05153831917,0.0,1.0
2018-08-17,57.94,57.97,57.71,57.8,1791,50.7801312272893,50.8064240118392,50.5785532124071,50.6574315660566,2043.52642444992,0.0,1.0
2018-08-20,58.15,58.19,58.15,58.15,811,50.9641807191383,50.9992377652048,50.9641807191383,50.9641807191383,925.348928100994,0.0,1.0
2018-08-21,58.73,58.82,58.58,58.58,15568,51.4725078871022,51.5513862407518,51.3410439643529,51.3410439643529,17763.0482277143,0.0,1.0
2018-08-22,58.34,58.56,58.34,58.5,2212,51.1307016879541,51.3235154413197,51.1307016879541,51.27092987222,2523.88634890185,0.0,1.0
2018-08-23,58.04,58.24,58.03,58.19,6302,50.8677738424555,51.0430590727879,50.8590095809389,50.9992377652048,7190.56589999071,0.0,1.0
2018-08-24,58.2,58.3,58.14,58.29,18509,51.0080020267214,51.0956446418876,50.9554164576217,51.086880380371,21118.7217142063,0.0,1.0
2018-08-27,58.52,58.78,58.52,58.78,1190,51.2884583952532,51.5163291946853,51.2884583952532,51.5163291946853,1357.78695985226,0.0,1.0
2018-08-28,58.44,58.75,58.43,58.75,4766,51.2183443031202,51.4900364101354,51.2095800416036,51.4900364101354,5437.99382408057,0.0,1.0
2018-08-29,58.73,58.75,58.6,58.6,2738,51.4725078871022,51.4900364101354,51.3585724873861,51.3585724873861,3124.05100510545,0.0,1.0
2018-08-30,58.32,58.47,58.2,58.35,8785,51.1131731649208,51.2446370876701,51.0080020267214,51.1394659494707,10023.6625565564,0.0,1.0
2018-08-31,58.19,58.22,57.94,58.22,1348,50.9992377652048,51.0255305497546,50.7801312272893,51.0255305497546,1538.06455620239,0.0,1.0
2018-09-04,57.96,58.07,57.86,57.86,1841,50.7976597503225,50.8940666270053,50.7100171351563,50.7100171351563,2100.57629671262,0.0,1.0
2018-09-05,58.37,58.37,58.08,58.13,2954,51.1569944725039,51.1569944725039,50.902830888522,50.9466521961051,3370.50645328032,0.0,1.0
2018-09-06,58.17,58.34,58.07,58.21,2405,50.9817092421715,51.1307016879541,50.8940666270053,51.016766288238,2744.09885583587,0.0,1.0
2018-09-07,57.73,57.98,57.66,57.96,2001,50.5960817354403,50.8151882733558,50.534731904824,50.7976597503225,2283.13588795326,0.0,1.0
2018-09-10,57.9,58.09,57.81,57.93,1334,50.7450741812228,50.9115951500386,50.6661958275733,50.7713669657727,1522.09059196884,0.0,1.0
2018-09-11,58.0883,58.14,58.0387,58.14,1100,50.9101052255808,50.9554164576217,50.8666344884583,50.9554164576217,1255.0971897794,0.0,1.0
2018-09-12,58.05,58.06,57.8,58.06,1431,50.8765381039721,50.8853023654887,50.6574315660566,50.8853023654887,1632.76734415848,0.0,1.0
2018-09-13,58.01,58.06,57.97,57.99,6038,50.8414810579056,50.8853023654887,50.8064240118392,50.8239525348724,6889.34257444366,0.0,1.0
2018-09-14,58.15,58.21,58.06,58.06,2120,51.1138743058421,51.1666143309213,51.0347642682235,51.0347642682235,2411.83047996637,0.1708,1.0
2018-09-17,57.98,57.98,57.9,57.91,2520,50.9644442347846,50.9644442347846,50.8941242013458,50.9029142055257,2866.89283467701,0.0,1.0
2018-09-18,58.25,58.26,57.8,57.8,5600,51.2017743476407,51.2105643518205,50.8062241595473,50.8062241595473,6370.8729659489,0.0,1.0
2018-09-19,58.15,58.32,58.15,58.32,2000,51.1138743058421,51.2633043768996,51.1138743058421,51.2633043768996,2275.31177355318,0.0,1.0
2018-09-20,58.66,58.66,58.26,58.26,3241,51.5621645190146,51.5621645190146,51.2105643518205,51.2105643518205,3687.14272904293,0.0,1.0
2018-09-21,58.71,58.73,58.57,58.73,1577,51.6061145399139,51.6236945482736,51.4830544813959,51.6236945482736,1794.08333344668,0.0,1.0
2018-09-24,57.99,58.34,57.99,58.34,1879,50.9732342389645,51.2808843852593,50.9732342389645,51.2808843852593,2137.65541125321,0.0,1.0
2018-09-25,57.76,58.14,57.72,58.14,4837,50.7710641428279,51.1050843016623,50.7359041261085,51.1050843016623,5502.84152433837,0.0,1.0
2018-09-26,57.7,57.76,57.66,57.75,2399,50.7183241177488,50.7710641428279,50.6831641010294,50.762274138648,2729.23647237704,0.0,1.0
2018-09-27,57.3,57.62,57.28,57.41,6396,50.3667239505547,50.64800408431,50.349143942195,50.4634139965331,7276.44705182307,0.0,1.0
2018-09-28,57.53,57.56,57.43,57.53,2670,50.5688940466913,50.5952640592308,50.4809940048928,50.5688940466913,3037.54121769349,0.0,1.0
2018-10-01,57.18,57.61,57.18,57.61,992,50.2612439003965,50.6392140801301,50.2612439003965,50.6392140801301,1128.55463968238,0.0,1.0
2018-10-02,57.07,57.25,57.07,57.25,657,50.1645538544181,50.3227739296554,50.1645538544181,50.3227739296554,747.439917612219,0.0,1.0
2018-10-03,57.35,57.55,57.22,57.42,1856,50.4106739714539,50.586474055051,50.2964039171159,50.4722040007129,2111.48932585735,0.0,1.0
2018-10-04,56.89,57.18,56.77,57.18,5173,50.0063337791807,50.2612439003965,49.9008537290225,50.2612439003965,5885.0939022953,0.0,1.0
2018-10-05,56.49,56.79,56.49,56.79,781,49.6547336119866,49.9184337373822,49.6547336119866,49.9184337373822,888.509247572517,0.0,1.0
2018-10-08,57.0,57.0,56.32,56.32,2619,50.1030238251591,50.1030238251591,49.5053035409291,49.5053035409291,2979.52076746789,0.0,1.0
2018-10-09,56.43,56.84,56.43,56.84,2339,49.6019935869075,49.9623837582815,49.6019935869075,49.9623837582815,2660.97711917044,0.0,1.0
2018-10-10,55.29,56.19,55.29,56.19,23466,48.5999331104043,49.3910334865911,48.5999331104043,49.3910334865911,26696.2330390995,0.0,1.0
2018-10-11,54.07,55.23,54.07,55.16,6313,47.5275526004623,48.5471930853252,47.5275526004623,48.4856630560663,7182.02161322062,0.0,1.0
2018-10-12,53.74,54.36,53.32,54.36,3588,47.2374824625272,47.7824627216781,46.8683022869734,47.7824627216781,4081.90932175441,0.0,1.0
2018-10-15,54.33,54.36,54.12,54.12,1386,47.7560927091385,47.7824627216781,47.5715026213616,47.5715026213616,1576.79105907235,0.0,1.0
2018-10-16,55.08,55.08,54.13,54.37,3611,48.4153430226274,48.4153430226274,47.5802926255414,47.7912527258579,4108.07540715027,0.0,1.0
2018-10-17,54.9,55.17,54.54,54.54,2387,48.2571229473901,48.4944530602461,47.9406827969154,47.9406827969154,2715.58460173572,0.0,1.0
2018-10-18,54.08,54.9,54.05,54.65,3443,47.5363426046422,48.2571229473901,47.5099725921026,48.0373728428938,3916.9492181718,0.0,1.0
2018-10-19,54.1,54.48,54.02,54.02,5038,47.5539226130019,47.8879427718363,47.4836025795631,47.4836025795631,5731.51035758046,0.0,1.0
2018-10-22,53.73,53.9,53.73,53.9,2250,47.2286924583473,47.3781225294048,47.2286924583473,47.3781225294048,2559.72574524733,0.0,1.0
2018-10-23,53.4,53.57,52.53,52.93,4502,46.9386223204122,47.0880523914697,46.1738919567651,46.5254921239591,5121.72680226821,0.0,1.0
2018-10-24,52.14,53.25,52.09,53.25,2678,45.8310817937508,46.8067722577144,45.7871317728515,46.8067722577144,3046.64246478771,0.0,1.0
2018-10-25,52.47,52.84,52.13,52.23,5916,46.1211519316859,46.4463820863405,45.822291789571,45.9101918313695,6730.37222617031,0.0,1.0
2018-10-26,51.88,52.19,51.7,52.01,3179,45.6025416850746,45.8750318146501,45.4443216098373,45.7168117394127,3616.60806406278,0.0,1.0
2018-10-29,51.78,52.77,51.78,52.75,3479,45.5146416432761,46.3848520570815,45.5146416432761,46.3672720487218,3957.90483009576,0.0,1.0
2018-10-30,52.91,52.91,52.39,52.7,5963,46.5079121155994,46.5079121155994,46.0508318982471,46.3233220278225,6783.84205284881,0.0,1.0
2018-10-31,53.3,53.38,53.22,53.3,10720,46.8507222786137,46.9210423120525,46.7804022451749,46.8507222786137,12195.671106245,0.0,1.0
2018-11-01,54.14,54.14,53.65,53.65,3544,47.5890826297213,47.5890826297213,47.1583724249085,47.1583724249085,4031.85246273623,0.0,1.0
2018-11-02,54.13,54.59,53.89,54.59,6846,47.5802926255414,47.9846328178147,47.369332525225,47.9846328178147,7788.39220087254,0.0,1.0
2018-11-05,54.42,54.48,54.23,54.23,8611,47.8352027467572,47.8879427718363,47.66819266734,47.66819266734,9796.35484103321,0.0,1.0
2018-11-06,54.82,54.84,54.68,54.72,1708,48.1868029139513,48.204382922311,48.0637428554333,48.0989028721527,1943.11625461441,0.0,1.0
2018-11-07,55.45,55.45,54.8,55.23,20781,48.740573177282,48.740573177282,48.1692229055916,48.5471930853252,23641.6269831043,0.0,1.0
2018-11-08,55.26,55.5,55.1,55.12,2750,48.5735630978648,48.7845231981812,48.4329230309871,48.4505030393468,3128.55368863562,0.0,1.0
2018-11-09,54.64,54.87,54.55,54.87,2107,48.0285828387139,48.2307529348505,47.9494728010952,48.2307529348505,2397.04095343828,0.0,1.0
2018-11-12,54.48,54.65,54.4,54.63,1935,47.8879427718363,48.0373728428938,47.8176227383975,48.0197928345341,2201.3641409127,0.0,1.0
2018-11-13,54.31,54.68,54.31,54.55,3192,47.7385127007788,48.0637428554333,47.7385127007788,47.9494728010952,3631.39759059087,0.0,1.0
2018-11-14,53.92,54.62,53.92,54.62,1025,47.3957025377645,48.0110028303542,47.3957025377645,48.0110028303542,1166.09728394601,0.0,1.0
2018-11-15,53.5,53.54,53.2,53.2,581,47.0265223622107,47.0616823789302,46.7628222368152,46.7628222368152,660.978070217199,0.0,1.0
2018-11-16,54.14,54.14,53.73,53.73,3524,47.5890826297213,47.5890826297213,47.2286924583473,47.2286924583473,4009.0993450007,0.0,1.0
2018-11-19,53.99,54.34,53.83,54.12,9263,47.4572325670235,47.7648827133184,47.3165925001459,47.5715026213616,10538.1064792116,0.0,1.0
2018-11-20,52.77,52.84,52.67,52.72,5591,46.3848520570815,46.4463820863405,46.296952015283,46.3409020361822,6360.63406296792,0.0,1.0
2018-11-21,53.47,53.65,52.68,52.68,3864,47.0001523496712,47.1583724249085,46.3057420194628,46.3057420194628,4395.90234650474,0.0,1.0
2018-11-23,53.23,53.23,52.83,52.83,434,46.7891922493547,46.7891922493547,46.4375920821606,46.4375920821606,493.74265486104,0.0,1.0
2018-11-26,53.57,53.77,53.5,53.5,5120,47.0880523914697,47.2638524750668,47.0265223622107,47.0265223622107,5824.79814029614,0.0,1.0
2018-11-27,53.5932,53.69,53.49,53.57,1728,47.108445201167,47.1935324416279,47.0177323580309,47.0880523914697,1965.86937234995,0.0,1.0
2018-11-28,54.21,54.21,53.37,53.81,1775,47.6506126589803,47.6506126589803,46.9122523078727,47.2990124917862,2019.33919902845,0.0,1.0
2018-11-29,54.47,54.47,54.08,54.08,1327,47.8791527676564,47.8791527676564,47.5363426046422,47.5363426046422,1509.66936175254,0.0,1.0
2018-11-30,54.29,54.39,54.16,54.21,1887,47.7209326924191,47.8088327342176,47.606662638081,47.6506126589803,2146.75665834742,0.0,1.0
2018-12-03,54.86,54.86,54.68,54.81,4089,48.2219629306707,48.2219629306707,48.0637428554333,48.1780129097714,4651.87492102947,0.0,1.0
2018-12-04,53.03,54.14,53.03,54.14,1809,46.6133921657577,47.5890826297213,46.6133921657577,47.5890826297213,2058.01949917885,0.0,1.0
2018-12-06,52.8,52.806,51.838,52.6,7333,46.4112220696211,46.416496072129,45.5656236675193,46.235421986024,8342.43061773273,0.0,1.0
2018-12-07,51.98,51.98,51.91,51.91,511,45.6904417268732,45.6904417268732,45.6289116976142,45.6289116976142,581.342158142837,0.0,1.0
2018-12-10,51.27,51.73,50.65,51.73,2898,45.0663514301036,45.4706916223768,44.5213711709528,45.4706916223768,3296.92675987856,0.0,1.0
2018-12-11,51.28,52.1,51.12,51.98,4556,45.0751414342835,45.7959217770314,44.9345013674059,45.6904417268732,5183.16022015414,0.0,1.0
2018-12-12,51.71,52.02,51.71,51.76,1332,45.4531116140171,45.7256017435926,45.4531116140171,45.4970616349164,1515.35764118642,0.0,1.0
2018-12-13,51.09,51.58,51.04,51.41,2428,44.9081313548663,45.3388415596791,44.864181333967,45.1894114886216,2762.22849309356,0.0,1.0
2018-12-14,50.65,51.1,50.47,50.47,2643,44.5213711709528,44.9169213590461,44.3631510957154,44.3631510957154,3006.82450875053,0.0,1.0
2018-12-17,49.3299,50.27,49.3299,50.1692,4234,43.3610027191705,44.1873510121184,43.3610027191705,44.0987477699855,4816.83502461208,0.0,1.0
2018-12-18,48.98,49.83,48.98,49.83,8447,43.364255020717,44.1167992585204,43.364255020717,44.1167992585204,9540.90090565008,0.3536,1.0
2018-12-19,49.081,49.53,49.081,49.4429,4514,43.4536749830913,43.8511954098839,43.4536749830913,43.7740817591631,5098.57069824843,0.0,1.0
2018-12-20,47.5,48.34,47.3,48.34,23746,42.053942700777,42.7976334769592,41.8768734683527,42.7976334769592,26821.1474968115,0.0,1.0
2018-12-21,46.69,47.83,46.69,47.61,6485,41.3368123094585,42.3461069342771,41.3368123094585,42.1513307786104,7324.81855962363,0.0,1.0
2018-12-24,45.89,46.29,45.82,46.29,2450,40.6285353797612,40.9826738446098,40.5665611484127,40.9826738446098,2767.27917826953,0.0,1.0
2018-12-26,47.52,47.52,45.4,45.92,9574,42.0716496240194,42.0716496240194,40.1947157603216,40.6550957646248,10813.8493276541,0.0,1.0
2018-12-27,47.7,47.7,46.2,47.05,22944,42.2310119332013,42.2310119332013,40.9029926900189,41.6555369278223,25915.2871290678,0.0,1.0
2018-12-28,47.76,48.1544,47.41,47.65,14744,42.2841327029286,42.6333132292694,41.9742615461861,42.1867446250952,16653.3731446555,0.0,1.0
2018-12-31,47.81,47.92,47.4108,47.92,10161,42.3284000110347,42.4257880888681,41.9749698231158,42.4257880888681,11476.8668287333,0.0,1.0
2019-01-02,48.32,48.38,46.93,46.93,4180,42.7799265537167,42.833047323444,41.5492953883677,41.5492953883677,4721.31712863944,0.0,1.0
2019-01-03,47.74,48.23,47.56,48.14,3766,42.2664257796862,42.7002453991258,42.1070634705043,42.6205642445348,4253.70342259716,0.0,1.0
2019-01-04,49.1,49.1,48.64,48.71,2501,43.4704965601716,43.4704965601716,43.0632373255957,43.1252115569442,2824.88376524575,0.0,1.0
2019-01-07,49.69,49.91,49.33,49.33,5158,43.9928507958234,44.1876269514901,43.6741261774596,43.6741261774596,5825.96979653641,0.0,1.0
2019-01-08,50.18,50.18,49.85,49.93,2386,44.4266704152629,44.4266704152629,44.1345061817628,44.2053338747325,2694.9910691229,0.0,1.0
2019-01-09,50.89,50.89,50.43,50.64,2511,45.0552661903693,45.0552661903693,44.6480069557934,44.8339296498389,2836.17878229991,0.0,1.0
2019-01-10,50.97,51.01,50.46,50.46,23743,45.126093883339,45.1615077298239,44.674567340657,44.674567340657,26817.7589916953,0.0,1.0
2019-01-11,51.01,51.01,50.77,50.81,1517,45.1615077298239,45.1615077298239,44.9490246509147,44.9844384973996,1713.45408711627,0.0,1.0
2019-01-14,50.92,51.14,50.89,51.0,3586,45.081826575233,45.2766027308997,45.0552661903693,45.1526542682027,4050.39311562225,0.0,1.0
2019-01-15,50.96,50.99,50.78,50.99,3389,45.1172404217178,45.1438008065815,44.9578781125359,45.1438008065815,3827.88127965528,0.0,1.0
2019-01-16,51.45,51.48,51.32,51.48,2890,45.5510600411574,45.5776204260211,45.4359650400816,45.5776204260211,3264.25992865263,0.0,1.0
2019-01-17,51.72,51.85,51.36,51.36,2574,45.7901035049302,45.9051985060061,45.4713788865665,45.4713788865665,2907.33738974113,0.0,1.0
2019-01-18,52.51,52.64,52.2,52.2,3071,46.4895269730063,46.6046219740821,46.2150696627486,46.2150696627486,3468.69973733295,0.0,1.0
2019-01-22,51.66,52.2963,51.6349,52.2963,2621,45.7369827352029,46.3003284981609,45.7147605465337,46.3003284981609,2960.42396989569,0.0,1.0
2019-01-23,51.55,52.1,51.28,52.1,2212,45.6395946573696,46.1265350465365,45.4005511935967,46.1265350465365,2498.45777238049,0.0,1.0
2019-01-24,51.9,51.99,51.75,51.79,2742,45.9494658141121,46.0291469687031,45.8166638897939,45.8520777362788,3097.09367625104,0.0,1.0
2019-01-25,52.51,52.7,52.51,52.66,1481,46.4895269730063,46.6577427438094,46.4895269730063,46.6223288973246,1672.7920257213,0.0,1.0
2019-01-28,52.45,52.51,52.18,52.43,6226,46.436406203279,46.4895269730063,46.1973627395062,46.4186992800366,7032.27761792085,0.0,1.0
2019-01-29,52.57,52.69,52.53,52.53,2854,46.5426477427336,46.6488892821882,46.5072338962488,46.5072338962488,3223.59786725765,0.0,1.0
2019-01-30,52.78,52.8,52.78,52.8,1404,46.7285704367792,46.7462773600216,46.7285704367792,46.7462773600216,1585.82039440425,0.0,1.0
2019-01-31,53.08,53.19,52.89,52.89,759,46.9941742854157,47.091562363249,46.8259585146125,46.8259585146125,857.291794410845,0.0,1.0
2019-02-01,53.32,53.57,53.2,53.2,3174,47.2066573643248,47.4279939048552,47.1004158248702,47.1004158248702,3585.03841299081,0.0,1.0
2019-02-04,53.58,53.58,53.39,53.5,939,47.4368473664765,47.4368473664765,47.2686315956734,47.3660196735067,1060.60210138575,0.0,1.0
2019-02-05,53.71,53.82,53.57,53.76,2929,47.5519423675523,47.6493304453857,47.4279939048552,47.5962096756584,3308.31049516385,0.0,1.0
2019-02-06,53.66,53.81,53.56,53.81,3030,47.5076750594462,47.6404769837644,47.419140443234,47.6404769837644,3422.39016741088,0.0,1.0
2019-02-07,53.26,53.65,52.98,53.65,3230,47.1535365945975,47.498821597825,46.9056396692035,47.498821597825,3648.29050849412,0.0,1.0
2019-02-08,53.04,53.04,52.73,52.73,1148,46.9587604389308,46.9587604389308,46.6843031286731,46.6843031286731,1296.66795781772,0.0,1.0
2019-02-11,53.32,53.32,53.1,53.2,14234,47.2066573643248,47.2066573643248,47.0118812086581,47.1004158248702,16077.3272748933,0.0,1.0
2019-02-12,54.16,54.16,54.16,54.16,1199,47.950348140507,47.950348140507,47.950348140507,47.950348140507,1354.27254479394,0.0,1.0
2019-02-13,54.35,54.35,54.06,54.08,11396,48.1185639113101,48.1185639113101,47.8618135242948,47.8795204475373,12871.8014349223,0.0,1.0
2019-02-14,54.23,54.32,53.86,53.86,4066,48.0123223718555,48.0920035264465,47.6847442918705,47.6847442918705,4592.553934222,0.0,1.0
2019-02-15,54.84,54.85,54.84,54.85,913,48.5523835307497,48.5612369923709,48.5523835307497,48.5612369923709,1031.23505704493,0.0,1.0
2019-02-19,55.3795,55.3795,55.0,55.0,2317,49.0300277852143,49.0300277852143,48.6940389166892,48.6940389166892,2617.05545144918,0.0,1.0
2019-02-20,55.62,55.62,55.34,55.36,911,49.2429535372046,49.2429535372046,48.9950566118105,49.0127635350529,1028.9760536341,0.0,1.0
2019-02-21,55.3599,55.38,55.19,55.38,1578,49.0126750004367,49.0304704582954,48.8622546874923,49.0304704582954,1782.35369114666,0.0,1.0
2019-02-22,55.42,55.51,55.2,55.2,3495,49.0658843047802,49.1455654593712,48.8711081491135,48.8711081491135,3947.60846042939,0.0,1.0
2019-02-25,55.3712,55.7499,55.3712,55.586,2478,49.0226794120687,49.3579600036642,49.0226794120687,49.2128517676924,2798.90522602118,0.0,1.0
2019-02-26,55.07,55.44,55.07,55.44,4631,48.7560131480377,49.0835912280227,48.7560131480377,49.0835912280227,5230.72239778211,0.0,1.0
2019-02-27,54.92,54.99,54.77,54.85,4643,48.6232112237194,48.685185455068,48.4904092994012,48.5612369923709,5244.27641824711,0.0,1.0
2019-02-28,54.69,54.86,54.69,54.76,2317,48.4195816064315,48.5700904539921,48.4195816064315,48.48155583778,2617.05545144918,0.0,1.0
2019-03-01,55.08,55.31,54.92,54.92,3253,48.7648666096589,48.9684962269469,48.6232112237194,48.6232112237194,3674.26904771868,0.0,1.0
2019-03-04,54.69,55.34,54.58,55.34,4427,48.4195816064315,48.9950566118105,48.3221935285981,48.9950566118105,5000.30404987722,0.0,1.0
2019-03-05,54.61,54.77,54.57,54.77,8722,48.3487539134617,48.4904092994012,48.3133400669769,48.4904092994012,9851.51387463952,0.0,1.0
2019-03-06,53.92,54.42,53.92,54.42,2785,47.7378650615978,48.1805381426586,47.7378650615978,48.1805381426586,3145.66224958393,0.0,1.0
2019-03-07,53.41,53.58,53.39,53.45,710,47.2863385189158,47.4368473664765,47.2686315956734,47.3217523654007,801.946210845455,0.0,1.0
2019-03-08,53.1,53.17,53.08,53.08,1477,47.0118812086581,47.0738554400066,46.9941742854157,46.9941742854157,1668.27401889963,0.0,1.0
2019-03-11,53.94,53.96,53.15,53.15,3777,47.7555719848402,47.7732789080827,47.0561485167642,47.0561485167642,4266.12794135674,0.0,1.0
2019-03-12,53.94,54.16,53.94,54.1,3235,47.7555719848402,47.950348140507,47.7555719848402,47.8972273707797,3653.9380170212,0.0,1.0
2019-03-13,54.34,54.41,54.34,54.35,2726,48.1097104496889,48.1716846810374,48.1097104496889,48.1185639113101,3079.02164896438,0.0,1.0
2019-03-14,54.11,54.11,54.11,54.11,688,47.9060808324009,47.9060808324009,47.9060808324009,47.9060808324009,777.0971733263,0.0,1.0
2019-03-15,54.2684,54.4684,54.245,54.35,3188,48.046319664481,48.2233888969053,48.0256025642873,48.1185639113101,3600.85143686663,0.0,1.0
2019-03-18,54.59,54.6,54.51,54.54,2590,48.3310469902193,48.3399004518405,48.2602192972496,48.2867796821132,2925.40941702779,0.0,1.0
2019-03-19,54.1448,54.75,54.1448,54.75,1875,47.9368908788428,48.4727023761588,47.9368908788428,48.4727023761588,2117.81569765525,0.0,1.0
2019-03-20,54.15,54.19,53.65,53.65,2132,47.9414946788858,47.9769085253706,47.498821597825,47.498821597825,2408.0976359472,0.0,1.0
2019-03-21,54.25,54.25,53.37,53.37,2130,48.1306931537312,48.1306931537312,47.349955642666,47.349955642666,2400.80689531981,0.1137,1.0
2019-03-22,52.87,53.43,52.76,53.43,1853,46.9063547841063,47.4031877456932,46.8087625952232,47.4031877456932,2088.58928498949,0.0,1.0
2019-03-25,52.79,52.96,52.57,52.59,7419,46.8353786467367,46.9862029386471,46.6401942689705,46.6579383033129,8362.24711567029,0.0,1.0
2019-03-26,53.21,53.32,53.03,53.24,6269,47.2080033679269,47.3055955568101,47.0483070588454,47.2346194194405,7066.03682007508,0.0,1.0
2019-03-27,53.11,53.41,53.1,53.19,1980,47.119283196215,47.3854437113508,47.1104111790438,47.1902593335845,2231.7359871987,0.0,1.0
2019-03-28,53.49,53.8,53.27,53.32,2821,47.4564198487204,47.7314523810274,47.2612354709541,47.3055955568101,3179.66021206441,0.0,1.0
2019-03-29,53.86,53.86,53.65,53.65,3496,47.7846844840546,47.7846844840546,47.5983721234595,47.5983721234595,3940.47929860942,0.0,1.0
2019-04-01,54.54,54.64,54.52,54.6,1961,48.3879816516958,48.4767018234078,48.3702376173534,48.441213754723,2210.32033883669,0.0,1.0
2019-04-02,54.45,54.74,54.29,54.74,2869,48.3081334971551,48.5654219951197,48.166181222416,48.5654219951197,3233.76290266317,0.0,1.0
2019-04-03,54.69,54.92,54.57,54.92,9430,48.5210619092637,48.7251183042012,48.4145977032094,48.7251183042012,10628.9244238807,0.0,1.0
2019-04-04,55.12,55.14,54.78,54.78,6605,48.9025586476251,48.9203026819675,48.6009100638045,48.6009100638045,7444.75565426638,0.0,1.0
2019-04-05,55.42,55.53,55.36,55.37,1778,49.168719162761,49.2663113516441,49.1154870597338,49.124359076905,2004.05383092893,0.0,1.0
2019-04-08,55.51,55.54,55.4,55.44,2172,49.2485673173017,49.2751833688153,49.1509751284186,49.1864631971033,2448.14674959373,0.0,1.0
2019-04-09,55.51,55.51,55.51,55.51,351,49.2485673173017,49.2485673173017,49.2485673173017,49.2485673173017,395.625925003406,0.0,1.0
2019-04-10,55.3,55.41,54.82,55.04,26632,49.0622549567066,49.1598471455898,48.6363981324893,48.8315825102556,30017.97616721,0.0,1.0
2019-04-11,55.43,55.64,55.31,55.35,4121,49.1775911799322,49.3639035405272,49.0711269738778,49.1066150425626,4644.94141578073,0.0,1.0
2019-04-12,55.98,56.1,55.84,56.1,3388,49.6655521243479,49.7720163304022,49.5413438839511,49.7720163304022,3818.74824476222,0.0,1.0
2019-04-15,55.6,55.87,55.6,55.77,6375,49.3284154718425,49.5679599354647,49.3284154718425,49.4792397637528,7185.51359514733,0.0,1.0
2019-04-16,55.9188,55.9188,55.7,55.7,804,49.6112553792601,49.6112553792601,49.4171356435544,49.4171356435544,906.22006752917,0.0,1.0
2019-04-17,55.94,55.94,55.88,55.88,891,49.6300640556631,49.6300640556631,49.5768319526359,49.5768319526359,1004.28119423941,0.0,1.0
2019-04-18,56.08,56.08,55.87,55.87,3923,49.7542722960598,49.7542722960598,49.5679599354647,49.5679599354647,4421.76781706086,0.0,1.0
2019-04-22,55.63,55.74,55.56,55.74,3036,49.355031523356,49.4526237122392,49.2929274031577,49.4526237122392,3421.99518037134,0.0,1.0
2019-04-23,56.18,56.28,55.63,55.79,2017,49.8429924677718,49.9317126394837,49.355031523356,49.4969837980952,2273.44014453524,0.0,1.0
2019-04-24,56.23,56.38,55.67,56.03,5014,49.8873525536277,50.0204328111956,49.3905195920408,49.7099122102038,5651.4768887951,0.0,1.0
2019-04-25,55.62,55.93,55.48,55.74,2025,49.3461595061848,49.6211920384919,49.2219512657881,49.4526237122392,2282.45725963504,0.0,1.0
2019-04-26,55.84,55.84,55.3322,55.3322,3085,49.5413438839511,49.5413438839511,49.0908228519979,49.0908228519979,3477.22501035757,0.0,1.0
2019-04-29,56.04,56.2,55.73,55.73,3230,49.718784227375,49.8607365021141,49.443751695068,49.443751695068,3640.66022154132,0.0,1.0
2019-04-30,55.95,56.06,55.62,55.69,1729,49.6389360728343,49.7365282617174,49.3461595061848,49.4082636263832,1948.8240009427,0.0,1.0
2019-05-01,55.53,56.12,55.53,55.94,4588,49.2663113516441,49.7897603647446,49.2663113516441,49.6300640556631,5171.31550973113,0.0,1.0
2019-05-02,55.23,55.56,55.23,55.56,758,49.0001508365083,49.2929274031577,49.0001508365083,49.2929274031577,854.37165570536,0.0,1.0
2019-05-03,55.98,55.98,55.65,55.65,1267,49.6655521243479,49.6655521243479,49.3727755576984,49.3727755576984,1428.08560392967,0.0,1.0
2019-05-06,55.89,55.89,55.51,55.51,1763,49.5857039698071,49.5857039698071,49.2485673173017,49.2485673173017,1987.14674011682,0.0,1.0
2019-05-07,54.62,55.09,54.49,55.09,3383,48.4589577890654,48.8759425961115,48.3436215658398,48.8759425961115,3813.11254782485,0.0,1.0
2019-05-08,54.8,54.91,54.67,54.67,1736,48.6186540981469,48.71624628703,48.5033178749214,48.5033178749214,1956.71397665502,0.0,1.0
2019-05-09,54.45,54.45,53.92,54.33,1603,48.3081334971551,48.3081334971551,47.8379165870818,48.2016692911007,1806.80443812097,0.0,1.0
2019-05-10,54.49,54.49,53.7,54.1,1517,48.3436215658398,48.3436215658398,47.6427322093155,47.9976128961633,1709.8704507982,0.0,1.0
2019-05-13,52.71,52.93,52.71,52.93,1752,46.7644025093672,46.9595868871335,46.7644025093672,46.9595868871335,1974.74820685461,0.0,1.0
2019-05-14,53.54,53.54,52.71,52.71,2846,47.5007799345764,47.5007799345764,46.7644025093672,46.7644025093672,3207.83869675126,0.0,1.0
2019-05-15,53.57,53.58,53.0,53.0,2312,47.5273959860899,47.5362680032611,47.0216910073318,47.0216910073318,2605.9462638401,0.0,1.0
2019-05-16,53.84,54.12,53.78,54.01,5195,47.7669404497122,48.0153569305056,47.713708346685,47.9177647416225,5855.4891179279,0.0,1.0
2019-05-17,53.25,53.6,53.25,53.5,3051,47.2434914366117,47.5540120376035,47.2434914366117,47.4652918658916,3438.90227118345,0.0,1.0
2019-05-20,52.72,53.04,52.72,52.86,1804,46.7732745265384,47.0571790760166,46.7732745265384,46.8974827669351,2033.35945500326,0.0,1.0
2019-05-21,53.48,53.58,53.38,53.38,4589,47.4475478315492,47.5362680032611,47.3588276598372,47.3588276598372,5172.4426491186,0.0,1.0
2019-05-22,52.85,53.03,52.82,52.92,10335,46.8886107497639,47.0483070588454,46.8619946982503,46.9507148699623,11648.9855695447,0.0,1.0
2019-05-23,51.64,52.0,51.64,51.94,1001,45.8150966720494,46.1344892902124,45.8150966720494,46.0812571871852,1128.26652686156,0.0,1.0
2019-05-24,52.06,52.06,51.8,51.8,21606,46.1877213932395,46.1877213932395,45.9570489467885,45.9570489467885,24352.9736057652,0.0,1.0
2019-05-28,51.51,52.03,51.51,51.89,3827,45.6997604488238,46.161105341726,45.6997604488238,46.0368971013292,4313.56243586335,0.0,1.0
2019-05-29,51.21,51.22,50.95,51.03,904,45.433599933688,45.4424719508592,45.2029274872369,45.2739036246065,1018.93400627658,0.0,1.0
2019-05-30,51.02,51.02,51.02,51.02,319,45.2650316074353,45.2650316074353,45.2650316074353,45.2650316074353,359.557464604235,0.0,1.0
2019-05-31,50.16,50.16,50.09,50.13,762,44.5020381307125,44.5020381307125,44.4399340105142,44.475422079199,858.880213255258,0.0,1.0
2019-06-03,50.64,50.64,50.31,50.36,922,44.9278949549299,44.9278949549299,44.6351183882805,44.6794784741364,1039.22251525111,0.0,1.0
2019-06-04,51.775,51.775,50.95,50.95,4258,45.9348689038605,45.9348689038605,45.2029274872369,45.2029274872369,4799.35951186468,0.0,1.0
2019-06-05,51.82,51.92,51.53,51.92,5883,45.9747929811309,46.0635131528428,45.7175044831662,46.0635131528428,6630.96101651007,0.0,1.0
2019-06-06,52.04,52.04,51.51,51.75,3076,46.1699773588971,46.1699773588971,45.6997604488238,45.9126888609325,3467.08075587031,0.0,1.0
2019-06-07,52.2353,52.3378,52.2339,52.24,5234,46.3432478542506,46.4341860302553,46.3420057718466,46.347417702321,5899.44755403939,0.0,1.0
2019-06-10,52.5828,52.8386,52.47,52.8386,11683,46.6515504509496,46.8784966501888,46.5514740972585,46.8784966501888,13168.3694638598,0.0,1.0
2019-06-11,52.55,52.87,52.55,52.87,1352,46.6224502346281,46.9063547841063,46.6224502346281,46.9063547841063,1523.89245186497,0.0,1.0
2019-06-12,52.36,52.37,52.23,52.37,2022,46.4538819083754,46.4627539255466,46.3385456851498,46.4627539255466,2279.07584147261,0.0,1.0
2019-06-13,52.73,52.87,52.55,52.55,1594,46.7821465437096,46.9063547841063,46.6224502346281,46.6224502346281,1796.6601836337,0.0,1.0
2019-06-14,52.4,52.42,52.25,52.25,2590,46.666810320484,46.6846220801484,46.5332221230017,46.5332221230017,2908.19104772688,0.2,1.0
2019-06-17,52.4,52.59,52.27,52.59,1701,46.666810320484,46.836022037295,46.5510338826661,46.836022037295,1909.97412053414,0.0,1.0
2019-06-18,52.97,53.21,52.92,53.2,2455,47.1744454709168,47.3881865868885,47.129916071756,47.3792807070563,2756.60580006544,0.0,1.0
2019-06-19,52.84,53.03,52.8245,52.948,2115,47.0586690330988,47.2278807499097,47.044864919359,47.1548525352861,2374.83554669589,0.0,1.0
2019-06-20,53.395,53.395,53.1228,53.35,5589,47.5529453637833,47.5529453637833,47.3105273147521,47.5128689045386,6275.6292531836,0.0,1.0
2019-06-21,53.23,53.46,53.13,53.13,5691,47.4059983465528,47.6108335826923,47.3169395482313,47.3169395482313,6390.16032919446,0.0,1.0
2019-06-24,52.75,53.16,52.74,53.13,1408,46.9785161146094,47.3436571877277,46.9696102347773,47.3169395482313,1580.9779904245,0.0,1.0
2019-06-25,52.48,52.62,52.46,52.55,3690,46.7380573591413,46.8627396767914,46.720245599477,46.8003985179663,4143.33010274601,0.0,1.0
2019-06-26,52.73,52.9,52.72,52.84,2650,46.9607043549451,47.1121043120917,46.951798475113,47.0586690330988,2975.56226890974,0.0,1.0
2019-06-27,53.05,53.06,52.91,53.05,2642,47.245692509574,47.2545983894062,47.1210101919239,47.245692509574,2966.57943941869,0.0,1.0
2019-06-28,53.83,53.94,53.6,53.6,3810,47.940351136482,48.0383158146357,47.7355159003425,47.7355159003425,4278.07254511174,0.0,1.0
2019-07-01,54.09,54.5,54.03,54.5,2057,48.171904012118,48.5370450852363,48.1184687331251,48.5370450852363,2309.71003288579,0.0,1.0
2019-07-02,53.84,54.02,53.65,54.0,2908,47.9492570163141,48.1095628532929,47.7800452995032,48.0917510936286,3265.25851999605,0.0,1.0
2019-07-03,54.13,54.15,54.0,54.0,1883,48.2075275314466,48.2253392911109,48.0917510936286,48.0917510936286,2114.33349145549,0.0,1.0
2019-07-05,54.34,54.34,53.88,53.88,2819,48.3945510079218,48.3945510079218,47.9848805356428,47.9848805356428,3165.32454190814,0.0,1.0
2019-07-08,53.96,54.34,53.92,54.34,1902,48.0561275743,48.3945510079218,48.0205040549714,48.3945510079218,2135.66771149673,0.0,1.0
2019-07-09,53.63,53.63,53.53,53.53,2574,47.7622335398389,47.7622335398389,47.6731747415174,47.6731747415174,2890.22538874478,0.0,1.0
2019-07-10,53.76,54.03,53.54,54.03,5167,47.8780099776569,48.1184687331251,47.6820806213495,48.1184687331251,5801.7849975308,0.0,1.0
2019-07-11,53.61,53.7,53.38,53.7,5302,47.7444217801746,47.824574698664,47.5395865440351,47.824574698664,5953.37024519225,0.0,1.0
2019-07-12,54.21,54.24,53.63,53.63,2736,48.2787745701038,48.3054922096003,47.7622335398389,47.7622335398389,3072.12768593851,0.0,1.0
2019-07-15,53.93,53.98,53.91,53.98,760,48.0294099348035,48.0739393339643,48.0115981751392,48.0739393339643,853.368801649586,0.0,1.0
2019-07-16,54.16,54.37,54.11,54.26,3708,48.234245170943,48.4212686474183,48.1897157717823,48.3233039692646,4163.54146910088,0.0,1.0
2019-07-17,53.48,53.82,53.48,53.51,3258,47.6286453423566,47.9314452566498,47.6286453423566,47.6553629818531,3658.25731022941,0.0,1.0
2019-07-18,53.57,53.57,53.1,53.1,1566,47.708798260846,47.708798260846,47.2902219087348,47.2902219087348,1758.3888728727,0.0,1.0
2019-07-19,53.77,53.85,53.48,53.48,2931,47.8869158574891,47.9581628961463,47.6286453423566,47.6286453423566,3291.08415478281,0.0,1.0
2019-07-22,53.46,53.56,53.4,53.56,2077,47.6108335826923,47.6998923810138,47.5573983036994,47.6998923810138,2332.16710661341,0.0,1.0
2019-07-23,54.15,54.22,53.86,53.86,5140,48.2253392911109,48.287680449936,47.9670687759784,47.9670687759784,5771.46794799852,0.0,1.0
2019-07-24,54.65,54.65,54.48,54.48,846,48.6706332827186,48.6706332827186,48.519233325572,48.519233325572,949.934218678354,0.0,1.0
2019-07-25,54.4,54.72,54.31,54.64,2360,48.4479862869147,48.7329744415436,48.3678333684254,48.6617274028864,2649.93469985924,0.0,1.0
2019-07-26,54.66,54.66,54.17,54.17,2545,48.6795391625507,48.6795391625507,48.2431510507752,48.2431510507752,2857.66263183973,0.0,1.0
2019-07-29,54.45,54.51,54.31,54.31,2570,48.4925156860755,48.5459509650684,48.3678333684254,48.3678333684254,2885.73397399926,0.0,1.0
2019-07-30,54.3,54.3,54.3,54.3,436,48.3589274885932,48.3589274885932,48.3589274885932,48.3589274885932,489.564207262131,0.0,1.0
2019-07-31,54.14,54.95,54.14,54.77,4900,48.2164334112788,48.9378096776832,48.2164334112788,48.7775038407044,5501.98306326706,0.0,1.0
2019-08-01,52.89,54.24,52.89,54.24,852,47.1031984322596,48.3054922096003,47.1031984322596,48.3054922096003,956.67134079664,0.0,1.0
2019-08-02,52.3,52.39,52.0,52.28,3861,46.5777515221625,46.6579044406519,46.3105751271979,46.5599397624982,4335.33808311717,0.0,1.0
2019-08-05,50.8,51.15,50.61,51.15,4908,45.2418695473395,45.5535753414649,45.0726578305286,45.5535753414649,5510.96589275812,0.0,1.0
2019-08-06,51.15,51.16,50.55,50.88,3717,45.5535753414649,45.562481221297,45.0192225515357,45.3131165859967,4173.6471522783,0.0,1.0
2019-08-07,51.04,51.12,50.17,50.42,4943,45.4556106633112,45.5268577019684,44.6807991179138,44.9034461137177,5550.26577178145,0.0,1.0
2019-08-08,52.0,52.0,51.69,51.69,635,46.3105751271979,46.3105751271979,46.0344928524012,46.0344928524012,713.012090851957,0.0,1.0
2019-08-09,51.25,51.51,51.16,51.51,1686,45.6426341397864,45.8741870154224,45.562481221297,45.8741870154224,1893.13131523842,0.0,1.0
2019-08-12,50.37,50.65,50.35,50.65,2050,44.8589167145569,45.1082813498572,44.8411049548926,45.1082813498572,2301.85005708112,0.0,1.0
2019-08-13,50.99,51.68,50.27,50.61,3151,45.4110812641504,46.025586972569,44.7698579162354,45.0726578305286,3538.11196578664,0.0,1.0
2019-08-14,49.17,49.73,49.17,49.73,3343,43.7902111346985,44.2889404052991,43.7902111346985,44.2889404052991,3753.6998735718,0.0,1.0
2019-08-15,48.84,49.14,48.82,49.07,4366,43.4963171002374,43.763493495202,43.4785053405731,43.7011523363769,4902.3791947396,0.0,1.0
2019-08-16,49.975,49.975,49.8714,49.8998,859,44.5071344611868,44.5071344611868,44.4148695461257,44.440162244849,964.531316601309,0.0,1.0
2019-08-19,50.66,50.8,50.49,50.49,1707,45.1171872296893,45.2418695473395,44.9657872725427,44.9657872725427,1916.71124265243,0.0,1.0
2019-08-20,50.17,50.43,50.17,50.4,4514,44.6807991179138,44.9123519935498,44.6807991179138,44.8856343540534,5068.56154032399,0.0,1.0
2019-08-21,50.56,50.68,50.28,50.28,2881,45.0281284313678,45.1349989893537,44.7787637960675,44.7787637960675,3234.94147046376,0.0,1.0
2019-08-22,50.64,50.79,50.47,50.64,7775,45.099375470025,45.2329636675073,44.9479755128784,45.099375470025,8730.18741161255,0.0,1.0
2019-08-23,48.94,50.47,48.94,50.22,4114,43.585375898559,44.9479755128784,43.585375898559,44.7253285170746,4619.42006577157,0.0,1.0
2019-08-26,49.31,49.41,49.15,49.15,2230,43.9148934523486,44.0039522506702,43.7723993750342,43.7723993750342,2503.96372062971,0.0,1.0
2019-08-27,48.74,49.47,48.72,49.47,5721,43.4072583019159,44.0573875296631,43.3894465422516,44.0573875296631,6423.84593978589,0.0,1.0
2019-08-28,49.43,49.51,48.86,49.05,4593,44.0217640103345,44.0930110489917,43.5141288599017,43.6833405767126,5157.26698154809,0.0,1.0
2019-08-29,50.44,50.45,50.2,50.36,6474,44.921257873382,44.9301637532141,44.7075167574103,44.8500108347247,7269.35476563081,0.0,1.0
2019-08-30,50.42,50.83,50.39,50.5,7811,44.9034461137177,45.268587186836,44.8767284742212,44.9746931523749,8770.61014432225,0.0,1.0
2019-09-03,49.83,49.93,49.62,49.93,2000,44.3779992036206,44.4670580019421,44.1909757271454,44.4670580019421,2245.70737276207,0.0,1.0
2019-09-04,50.57,50.57,50.33,50.43,2884,45.0370343112,45.0370343112,44.8232931952283,44.9123519935498,3238.3100315229,0.0,1.0
2019-09-05,51.88,51.88,51.42,51.47,3700,46.2037045692121,46.2037045692121,45.794034096933,45.8385634960938,4154.55863960982,0.0,1.0
2019-09-06,51.79,51.98,51.79,51.82,5523,46.1235516507227,46.2927633675336,46.1235516507227,46.1502692902191,6201.52090988245,0.0,1.0
2019-09-09,53.17,53.17,52.47,52.47,2319,47.3525630675599,47.3525630675599,46.7291514793091,46.7291514793091,2603.89769871762,0.0,1.0
2019-09-10,53.95,53.95,53.48,53.48,1000,48.0472216944678,48.0472216944678,47.6286453423566,47.6286453423566,1122.85368638103,0.0,1.0
2019-09-11,54.64,54.68,53.97,53.97,14622,48.6617274028864,48.697350922215,48.0650334541321,48.0650334541321,16418.3666022635,0.0,1.0
2019-09-12,54.45,54.52,54.22,54.25,5786,48.4925156860755,48.5548568449006,48.287680449936,48.3143980894324,6496.83142940067,0.0,1.0
2019-09-13,54.93,54.99,54.88,54.88,4800,48.9199979180189,48.9734331970118,48.8754685188581,48.8754685188581,5389.69769462896,0.0,1.0
2019-09-16,55.08,55.08,55.0,55.01,1000,49.0535861155012,49.0535861155012,48.9823390768439,48.9912449566761,1122.85368638103,0.0,1.0
2019-09-17,54.47,54.53,54.31,54.31,1519,48.5103274457398,48.5637627247327,48.3678333684254,48.3678333684254,1705.61474961279,0.0,1.0
2019-09-18,54.07,54.25,53.84,54.21,3600,48.1540922524537,48.3143980894324,47.9492570163141,48.2787745701038,4042.27327097172,0.0,1.0
2019-09-19,53.97,54.52,53.97,54.45,11082,48.0650334541321,48.5548568449006,48.0650334541321,48.4925156860755,12443.4645524746,0.0,1.0
2019-09-20,54.17,54.19,54.17,54.19,622,48.2431510507752,48.2609628104395,48.2431510507752,48.2609628104395,698.414992929003,0.0,1.0
2019-09-23,54.1,54.1,53.51,53.51,1823,48.1808098919501,48.1808098919501,47.6553629818531,47.6553629818531,2046.96227027263,0.0,1.0
2019-09-24,53.26,53.79,53.26,53.79,2158,47.4327159860492,47.9047276171534,47.4327159860492,47.9047276171534,2423.11825521027,0.0,1.0
2019-09-25,53.54,53.57,52.97,53.09,3497,48.0058984120466,48.0327974959533,47.4948158178205,47.6024121534471,3900.13282103302,0.3636,1.0
2019-09-26,53.21,53.22,52.94,53.22,2434,47.7100084890736,47.7189748503758,47.4679167339139,47.7189748503758,2714.59058804529,0.0,1.0
2019-09-27,52.99,53.47,52.89,53.12,4073,47.5127485404249,47.9431338829311,47.4230849274028,47.6293112373537,4542.53388048828,0.0,1.0
2019-09-30,53.4,53.4,53.06,53.34,3360,47.8803693538157,47.8803693538157,47.5755130695404,47.8265711860024,3747.33951348897,0.0,1.0
2019-10-01,52.1,53.61,52.09,53.61,17614,46.714742384528,48.0686629411621,46.7057760232258,48.0686629411621,19644.5351757723,0.0,1.0
2019-10-02,51.1,51.57,50.99,51.3,32053,45.8181062543067,46.2395252355107,45.7194762799824,45.997433480351,35748.0575672209,0.0,1.0
2019-10-03,51.15,51.25,50.48,50.71,15323,45.8629380608178,45.9526016738399,45.2621918535696,45.4684181635204,17089.4295729737,0.0,1.0
2019-10-04,51.64,51.65,51.16,51.41,2246,46.3022897646262,46.3112561259284,45.87190442212,46.0960634546753,2504.91802002864,0.0,1.0
2019-10-07,51.58,52.0,51.49,51.49,4513,46.2484915968129,46.6250787715059,46.167794345093,46.167794345093,5033.2569120166,0.0,1.0
2019-10-08,50.49,50.98,50.49,50.98,8698,45.2711582148718,45.7105099186802,45.2711582148718,45.7105099186802,9700.70210962116,0.0,1.0
2019-10-09,50.95,51.1,50.55,50.55,33967,45.6836108347736,45.8181062543067,45.324956382685,45.324956382685,37882.702754369,0.0,1.0
2019-10-10,51.4,51.59,51.21,51.49,3505,46.0870970933731,46.2574579581152,45.9167362286311,46.167794345093,3909.0550579699,0.0,1.0
2019-10-11,52.72,52.86,52.55,52.55,7004,47.2706567852652,47.3961858434962,47.1182286431276,47.1182286431276,7811.41843823714,0.0,1.0
2019-10-14,52.22,52.26,51.87,51.99,5913,46.8223387201546,46.8582041653634,46.5085160745771,46.6161124102037,6594.64837597033,0.0,1.0
2019-10-15,52.98,52.98,52.22,52.22,1300,47.5037821791227,47.5037821791227,46.8223387201546,46.8223387201546,1449.86350224276,0.0,1.0
2019-10-16,52.76,53.01,52.76,53.01,646,47.306522230474,47.5306812630294,47.306522230474,47.5306812630294,720.47063265294,0.0,1.0
2019-10-17,53.03,53.11,52.8,53.11,1527,47.5486139856338,47.6203448760515,47.3423876756829,47.6203448760515,1703.03197532669,0.0,1.0
2019-10-18,53.04,53.05,53.04,53.05,521,47.557580346936,47.5665467082382,47.557580346936,47.5665467082382,581.060680514213,0.0,1.0
2019-10-21,53.56,53.56,53.39,53.39,1927,48.0238311346511,48.0238311346511,47.8714029925134,47.8714029925134,2149.14382217061,0.0,1.0
2019-10-22,53.96,53.98,53.55,53.55,722,48.3824855867396,48.400418309344,48.0148647733488,48.0148647733488,805.231883553285,0.0,1.0
2019-10-23,54.13,54.15,54.06,54.07,825,48.5349137288772,48.5528464514816,48.4721491997617,48.4811155610639,920.105684115596,0.0,1.0
2019-10-24,53.91,53.97,53.72,53.86,3181,48.3376537802285,48.3914519480418,48.1672929154865,48.2928219737174,3547.70446202632,0.0,1.0
2019-10-25,54.5,54.53,54.06,54.06,3730,48.8666690970591,48.8935681809657,48.4721491997617,48.4721491997617,4159.9929718196,0.0,1.0
2019-10-28,54.98,55.06,54.83,55.06,5292,49.2970544395653,49.368785329983,49.1625590200321,49.368785329983,5902.05973374513,0.0,1.0
2019-10-29,55.08,55.08,54.88,54.88,2435,49.3867180525874,49.3867180525874,49.2073908265431,49.2073908265431,2715.7058676624,0.0,1.0
2019-10-30,54.64,54.88,54.34,54.77,4520,48.99219815529,49.2073908265431,48.7232073162237,49.1087608522188,5041.06386933636,0.0,1.0
2019-10-31,54.06,54.34,53.66,54.34,2500,48.4721491997617,48.7232073162237,48.1134947476732,48.7232073162237,2788.19904277453,0.0,1.0
2019-11-01,54.95,54.95,54.78,54.78,524,49.2701553556586,49.2701553556586,49.117727213521,49.117727213521,584.406519365543,0.0,1.0
2019-11-04,56.05,56.05,55.79,55.79,8118,50.256455098902,50.256455098902,50.0233297050445,50.0233297050445,9053.83993169747,0.0,1.0
2019-11-05,56.44,56.69,56.44,56.69,2437,50.6061431896883,50.8303022222436,50.6061431896883,50.8303022222436,2717.93642689662,0.0,1.0
2019-11-06,56.07,56.24,55.92,56.24,6220,50.2743878215064,50.4268159636441,50.1398924019732,50.4268159636441,6937.03921842305,0.0,1.0
2019-11-07,56.45,56.77,56.38,56.72,2940,50.6151095509905,50.9020331126613,50.552345021875,50.8572013061503,3278.92207430285,0.0,1.0
2019-11-08,56.5,56.52,56.38,56.52,2418,50.6599413575016,50.677874080106,50.552345021875,50.677874080106,2696.74611417153,0.0,1.0
2019-11-11,56.37,56.37,56.35,56.35,8324,50.5433786605728,50.5433786605728,50.5254459379684,50.5254459379684,9283.5875328221,0.0,1.0
2019-11-12,56.23,56.66,56.23,56.5,3074,50.4178496023418,50.803403138337,50.4178496023418,50.6599413575016,3428.36954299557,0.0,1.0
2019-11-13,55.91,56.05,55.84,55.88,2237,50.130926040671,50.256455098902,50.0681615115556,50.1040269567644,2494.88050347466,0.0,1.0
2019-11-14,55.98,56.12,55.72,56.12,4138,50.1936905697865,50.3192196280175,49.960565175929,50.3192196280175,4615.02705560041,0.0,1.0
2019-11-15,56.26,56.46,56.13,56.14,2697,50.4447486862485,50.6240759122927,50.3281859893197,50.3371523506219,3007.90912734517,0.0,1.0
2019-11-18,56.01,56.07,55.95,56.0,5242,50.2205896536932,50.2743878215064,50.1667914858799,50.211623292391,5846.29575288964,0.0,1.0
2019-11-19,55.85,55.97,55.84,55.96,4257,50.0771278728578,50.1847242084843,50.0681615115556,50.1757578471821,4747.74533003648,0.0,1.0
2019-11-20,55.57,55.77,55.37,55.53,5835,49.8260697563958,50.0053969824401,49.6467425303516,49.790204311187,6507.65656583576,0.0,1.0
2019-11-21,55.46,55.46,55.37,55.42,851,49.7274397820715,49.7274397820715,49.6467425303516,49.6915743368626,949.102954160451,0.0,1.0
2019-11-22,55.77,55.84,55.6,55.76,3630,50.0053969824401,50.0681615115556,49.8529688403024,49.9964306211378,4048.46501010862,0.0,1.0
2019-11-25,56.45,56.46,55.71,55.71,2790,50.6151095509905,50.6240759122927,49.9515988146268,49.9515988146268,3111.63013173638,0.0,1.0
2019-11-26,56.34,56.46,56.22,56.46,1671,50.5164795766662,50.6240759122927,50.4088832410396,50.6240759122927,1863.6322401905,0.0,1.0
2019-11-27,56.65,56.65,56.45,56.54,2067,50.7944367770348,50.7944367770348,50.6151095509905,50.6958068027104,2305.28296856598,0.0,1.0
2019-11-29,56.27,56.48,56.27,56.47,931,50.4537150475507,50.6420086348972,50.4537150475507,50.6330422735949,1038.32532352924,0.0,1.0
2019-12-02,55.9,56.12,55.9,56.12,1098,50.1219596793688,50.3192196280175,50.1219596793688,50.3192196280175,1224.57701958658,0.0,1.0
2019-12-03,55.28,55.28,55.01,55.06,1208,49.5660452786316,49.5660452786316,49.3239535234719,49.368785329983,1347.25777746866,0.0,1.0
2019-12-04,55.71,56.05,55.71,56.0,3426,49.9515988146268,50.256455098902,49.9515988146268,50.211623292391,3820.94796821822,0.0,1.0
2019-12-05,55.93,55.93,55.74,55.86,578,50.1488587632755,50.1488587632755,49.9784978985334,50.08609423416,644.631618689472,0.0,1.0
2019-12-06,56.76,56.78,56.66,56.74,1700,50.8930667513591,50.9109994739635,50.803403138337,50.8751340287547,1895.97534908668,0.0,1.0
2019-12-09,56.7,56.8,56.61,56.62,2986,50.8392685835458,50.928932196568,50.7585713318259,50.7675376931281,3330.22493668991,0.0,1.0
2019-12-10,56.54,56.71,56.54,56.71,1147,50.6958068027104,50.8482349448481,50.6958068027104,50.8482349448481,1279.22572082496,0.0,1.0
2019-12-11,56.67,56.67,56.6,56.61,1020,50.8123694996392,50.8123694996392,50.7496049705237,50.7585713318259,1137.58520945201,0.0,1.0
2019-12-12,57.41,57.58,57.37,57.58,1100,51.4758802360029,51.6283083781406,51.4400147907941,51.6283083781406,1226.8075788208,0.0,1.0
2019-12-13,56.89,57.05,56.88,57.05,568,51.3128717875287,51.457186420786,51.3038521229501,51.457186420786,629.735169253451,0.3382,1.0
2019-12-16,57.33,57.62,57.33,57.52,1137,51.7097370289861,51.9713073017649,51.7097370289861,51.8811106559791,1260.57902718516,0.0,1.0
2019-12-17,57.62,57.62,57.44,57.44,1742,51.9713073017649,51.9713073017649,51.8089533393505,51.8089533393505,1931.33567753435,0.0,1.0
2019-12-18,57.81,57.81,57.65,57.65,2011,52.1426809287579,52.1426809287579,51.9983662955006,51.9983662955006,2229.57293198713,0.0,1.0
2019-12-19,57.86,57.88,57.79,57.8,1305,52.1877792516508,52.2058185808079,52.1246415996007,52.1336612641793,1446.83872513337,0.0,1.0
2019-12-20,58.06,58.22,58.01,58.15,3607,52.3681725432223,52.5124871764796,52.3230742203294,52.4493495244295,3999.04006249506,0.0,1.0
2019-12-23,58.13,58.21,57.95,57.95,4756,52.4313101952724,52.503467511901,52.268956232858,52.268956232858,5272.92335381938,0.0,1.0
2019-12-24,58.15,58.49,58.1,58.49,1509,52.4493495244295,52.7560181201012,52.4042512015366,52.7560181201012,1673.01121549904,0.0,1.0
2019-12-26,58.03,58.03,58.03,58.03,338,52.3411135494866,52.3411135494866,52.3411135494866,52.3411135494866,374.736773252933,0.0,1.0
2019-12-27,57.97,58.29,57.97,58.21,2134,52.2869955620151,52.5756248285296,52.2869955620151,52.503467511901,2365.94163941349,0.0,1.0
2019-12-30,57.86,58.2,57.86,58.0,2163,52.1877792516508,52.4944478473224,52.1877792516508,52.3140545557508,2398.09361108312,0.0,1.0
2019-12-31,58.06,58.14,57.63,57.63,2010,52.3681725432223,52.4403298598509,51.9803269663435,51.9803269663435,2228.46424330887,0.0,1.0
2020-01-02,57.93,58.26,57.82,58.26,8633,52.2509169037008,52.5485658347939,52.1517005933364,52.5485658347939,9571.30935944549,0.0,1.0
2020-01-03,57.68,57.72,57.54,57.64,9819,52.0254252892364,52.0615039475507,51.8991499851363,51.989346630922,10886.2141318655,0.0,1.0
2020-01-06,57.65,57.71,57.55,57.55,11313,51.9983662955006,52.0524842829721,51.9081696497148,51.9081696497148,12542.5950171906,0.0,1.0
2020-01-07,57.6003,57.69,57.48,57.69,3890,51.9535385625451,52.0344449538149,51.8450319976648,52.0344449538149,4312.79895844352,0.0,1.0
2020-01-08,57.65,57.8,57.55,57.67,4838,51.9983662955006,52.1336612641793,51.9081696497148,52.0164056246578,5363.83582543696,0.0,1.0
2020-01-09,57.62,57.99,57.5,57.99,1814,51.9713073017649,52.3050348911723,51.863071326822,52.3050348911723,2011.16126236929,0.0,1.0
2020-01-10,57.3,57.62,57.3,57.62,13033,51.6826780352504,51.9713073017649,51.6826780352504,51.9713073017649,14449.5395438032,0.0,1.0
2020-01-13,57.59,57.61,57.11,57.11,3725,51.9442483080292,51.9622876371863,51.5113044082574,51.5113044082574,4129.86532653011,0.0,1.0
2020-01-14,57.82,57.98,57.66,57.66,7985,52.1517005933364,52.2960152265937,52.0073859600792,52.0073859600792,8852.879095931,0.0,1.0
2020-01-15,57.68,57.93,57.46,57.46,39107,52.0254252892364,52.2509169037008,51.8269926685076,51.8269926685076,43357.4881408357,0.0,1.0
2020-01-16,58.35,58.35,58.03,58.03,3432,52.6297428160011,52.6297428160011,52.3411135494866,52.3411135494866,3805.01954379902,0.0,1.0
2020-01-17,58.32,58.41,58.21,58.34,3910,52.6026838222653,52.6838608034725,52.503467511901,52.6207231514225,4334.97273200879,0.0,1.0
2020-01-21,57.71,57.94,57.66,57.79,25604,52.0524842829721,52.2599365682794,52.0073859600792,52.1246415996007,28386.8649182488,0.0,1.0
2020-01-22,57.65,57.85,57.65,57.73,1778,51.9983662955006,52.1787595870722,51.9983662955006,52.0705236121292,1971.24846995182,0.0,1.0
2020-01-23,57.72,57.75,57.16,57.16,9818,52.0615039475507,52.0885629412864,51.5564027311503,51.5564027311503,10885.1054431873,0.0,1.0
2020-01-24,56.82,57.25,56.61,57.25,1645,51.2497341354787,51.6375797123575,51.0603211793285,51.6375797123575,1823.79287574283,0.0,1.0
2020-01-27,55.93,56.06,55.84,55.9,2015,50.4469839879852,50.5642396275068,50.3658070067781,50.4199249942495,2234.00768670018,0.0,1.0
2020-01-28,56.41,56.48,56.02,56.02,2379,50.879927887757,50.943065539807,50.5281609691925,50.5281609691925,2637.57036558795,0.0,1.0
2020-01-29,56.08,56.45,56.08,56.45,1662,50.5822789566639,50.9160065460713,50.5822789566639,50.9160065460713,1842.6405832733,0.0,1.0
2020-01-30,56.1223,56.1223,55.38,55.73,12520,50.6204321378313,50.6204321378313,49.9509024361635,50.2665906964137,13880.7822518542,0.0,1.0
2020-01-31,54.91,55.29,54.89,55.29,2565,49.5269782009703,49.8697254549563,49.5089388718132,49.8697254549563,2843.7864597449,0.0,1.0
2020-02-03,55.1,55.24,55.1,55.22,6217,49.6983518279633,49.8246271320634,49.6983518279633,49.8065878029062,6892.7175127618,0.0,1.0
2020-02-04,55.83,55.93,55.83,55.93,510,50.3567873421995,50.4469839879852,50.3567873421995,50.4469839879852,565.431225914189,0.0,1.0
2020-02-05,57.1851,57.27,56.17,56.17,22334,51.5790420892425,51.6556190415147,50.6634559378711,50.6634559378711,24761.4529403285,0.0,1.0
2020-02-06,56.97,57.5,56.97,57.5,2165,51.3850291041573,51.863071326822,51.3850291041573,51.863071326822,2400.31098843965,0.0,1.0
2020-02-07,56.23,56.4,56.18,56.25,3040,50.7175739253426,50.8709082231784,50.6724756024497,50.7356132544997,3370.41358191987,0.0,1.0
2020-02-10,56.2,56.23,55.97,56.15,2805,50.6905149316068,50.7175739253426,50.4830626462996,50.645416608714,3109.87174252805,0.0,1.0
2020-02-11,56.79,56.92,56.74,56.89,2408,51.2226751417429,51.3399307812644,51.17757681885,51.3128717875287,2669.72233725759,0.0,1.0
2020-02-12,57.23,57.3,56.97,56.97,2988,51.6195403832004,51.6826780352504,51.3850291041573,51.3850291041573,3312.76177065019,0.0,1.0
2020-02-13,57.13,57.16,56.9,57.15,2502,51.5293437374146,51.5564027311503,51.3218914521073,51.5473830665717,2773.93907301432,0.0,1.0
2020-02-14,56.8,56.92,56.66,56.92,1189,51.2316948063215,51.3399307812644,51.1054195022214,51.3399307812644,1318.23083845485,0.0,1.0
2020-02-18,56.53,56.63,56.23,56.63,1837,50.9881638626999,51.0783605084857,50.7175739253426,51.0783605084857,2036.66110196935,0.0,1.0
2020-02-19,56.74,56.97,56.65,56.97,10186,51.17757681885,51.3850291041573,51.0963998376428,51.3850291041573,11293.1028767881,0.0,1.0
2020-02-20,56.89,56.96,56.77,56.91,9646,51.3128717875287,51.3760094395788,51.2046358125858,51.3309111166859,10694.410990526,0.0,1.0
2020-02-21,56.39,56.4,56.39,56.4,635,50.8618885585998,50.8709082231784,50.8618885585998,50.8709082231784,704.01731069708,0.0,1.0
2020-02-24,54.48,54.7,54.43,54.65,2640,49.1391326240915,49.3375652448202,49.0940343011986,49.2924669219273,2926.93811061463,0.0,1.0
2020-02-25,52.35,53.52,52.28,53.46,2896,47.2179440688544,48.273244824548,47.1548064168044,48.2191268370766,3210.76241224999,0.0,1.0
2020-02-26,51.32,52.71,51.32,52.71,4999,46.2889186172609,47.5426519936832,46.2889186172609,47.5426519936832,5542.33470263732,0.0,1.0
2020-02-27,49.38,51.05,49.24,50.59,19663,44.5391036890168,46.0453876736393,44.4128283849168,45.6304831030247,21800.1454806877,0.0,1.0
2020-02-28,48.52,48.58,47.48,47.7,6380,43.7634125352592,43.8175305227306,42.8253674190871,43.0238000398158,7073.43376731868,0.0,1.0
2020-03-02,50.15,50.15,48.32,48.7,7460,45.2336178615673,45.2336178615673,43.5830192436876,43.9257664976735,8270.81753984286,0.0,1.0
2020-03-03,48.74,50.31,48.74,49.88,21638,43.9618451559879,45.3779324948246,43.9618451559879,44.9900869179457,23989.8056202573,0.0,1.0
2020-03-04,50.01,50.09,48.99,49.25,3648,45.1073425574672,45.1794998740959,44.1873367704523,44.4218480494953,4044.49629830385,0.0,1.0
2020-03-05,48.1,48.68,47.93,48.68,3111,43.3845866229589,43.9077271685164,43.2312523251231,43.9077271685164,3449.13047807656,0.0,1.0
2020-03-06,46.99,46.99,46.51,46.93,28343,42.3834038547368,42.3834038547368,41.950459954965,42.3292858672653,31423.5632080115,0.0,1.0
2020-03-09,41.99,43.34,41.84,43.31,3743,37.8735715654479,39.0912262835559,37.7382765967692,39.0641672898202,4149.82172273885,0.0,1.0
2020-03-10,43.67,44.0,41.39,42.9,8156,39.388875214649,39.686524145742,37.3323916907332,38.6943610420985,9042.46485991397,0.0,1.0
2020-03-11,41.01,41.6,40.61,41.6,3848,36.9896444367473,37.5218046468834,36.6288578536042,37.5218046468834,4266.23403395647,0.0,1.0
2020-03-12,36.38,38.18,36.28,36.67,6089,32.8135397368658,34.4370793610098,32.72334309108,33.0751100096445,6750.80536194412,0.0,1.0
2020-03-13,39.11,39.11,36.78,36.84,10153,35.2759081668175,35.2759081668175,33.1743263200089,33.2284443074804,11256.5161504054,0.0,1.0
2020-03-16,34.51,36.75,33.89,34.4,10770,31.1268624606717,33.1472673262732,30.5676432567999,31.0276461503074,11940.5770648938,0.0,1.0
2020-03-17,35.88,36.22,33.75,34.86,9095,32.3625565079369,32.6692251036085,30.4413679526998,31.442550720922,10083.5235288031,0.0,1.0
2020-03-18,32.25,33.92,31.21,33.83,10826,29.0884182659132,30.5947022505357,28.1503731497411,30.5135252693285,12002.6636308765,0.0,1.0
2020-03-19,33.53,33.81,31.74,31.74,8388,30.2429353319711,30.4954859401713,28.6284153724057,28.6284153724057,9299.68063327104,0.0,1.0
2020-03-20,32.05,34.31,32.05,33.1,14496,28.9080249743416,30.9464691691002,28.9080249743416,29.8550897550923,16071.5510801022,0.0,1.0
2020-03-23,30.88,31.78,30.41,31.78,22204,27.852724218648,28.66449403072,27.4287999834549,28.66449403072,24617.3234121543,0.0,1.0
2020-03-24,34.23,34.23,31.45,31.45,4545,30.8743118524716,30.8743118524716,28.366845099627,28.366845099627,5038.99004270586,0.0,1.0
2020-03-25,35.49,36.92,33.6,34.1,8723,32.0107895893724,33.300601624109,30.3060729840212,30.7570562129501,9671.09134048916,0.0,1.0
2020-03-26,37.4,37.61,36.74,36.94,25979,33.8564835520867,34.0465868019781,33.2590161952852,33.4400669094675,28698.0364781598,0.1363,1.0
2020-03-27,35.83,36.63,35.56,35.59,25441,32.4352354457558,33.159438302485,32.1908169816097,32.2179745887371,28103.7278586882,0.0,1.0
2020-03-30,36.44,36.46,35.72,35.81,7428,32.9874401240118,33.00554519543,32.3356575529556,32.4171303743376,8205.4357350079,0.0,1.0
2020-03-31,35.65,36.62,35.65,36.62,5436,32.2722898029918,33.1503857667758,32.2722898029918,33.1503857667758,6004.94731495732,0.0,1.0
2020-04-01,33.75,34.49,33.47,34.36,5951,30.5523080182601,31.2221956607345,30.2988370184049,31.104512696516,6573.84868861498,0.0,1.0
2020-04-02,34.1,34.67,33.46,33.46,22177,30.8691467680791,31.3851413034986,30.2897844826958,30.2897844826958,24498.1082788463,0.0,1.0
2020-04-03,33.22,34.1,33.09,34.1,2268,30.072523625677,30.8691467680791,29.9548406614586,30.8691467680791,2505.37536981663,0.0,1.0
2020-04-06,36.04,36.07,34.11,34.11,4481,32.6253386956472,32.6524963027746,30.8781993037882,30.8781993037882,4949.99428225235,0.0,1.0
2020-04-07,36.71,38.03,36.71,37.9,16615,33.2318585881579,34.4267933017609,33.2318585881579,34.3091103375424,18353.9734433436,0.0,1.0
2020-04-08,38.86,38.93,37.22,37.22,18827,35.1781537656174,35.2415215155812,33.6935379093227,33.6935379093227,20797.4876929179,0.0,1.0
2020-04-09,40.62,41.48,39.99,39.99,8641,36.7714000504215,37.5499181214053,36.2010903007473,36.2010903007473,9545.39178597244,0.0,1.0
2020-04-13,39.23,40.53,38.8,40.53,20959,35.5130975868546,36.6899272290394,35.1238385513627,36.6899272290394,23152.6289135744,0.0,1.0
2020-04-14,39.32,40.39,39.3,39.72,2555,35.5945704082366,36.5631917291118,35.5764653368184,35.9566718366012,2822.41361105886,0.0,1.0
2020-04-15,37.53,38.12,37.06,38.12,9997,33.9741665163052,34.5082661231429,33.5486973379769,34.5082661231429,11043.3146261274,0.0,1.0
2020-04-16,36.63,36.63,36.27,36.55,9694,33.159438302485,33.159438302485,32.8335470169568,33.087018016812,10708.6017791016,0.0,1.0
2020-04-17,38.89,38.9,38.38,38.75,12379,35.2053113727447,35.2143639084538,34.7436320515799,35.0785758728171,13674.6215621517,0.0,1.0
2020-04-20,37.87,38.62,37.58,37.58,6781,34.2819527304151,34.9608929085987,34.0194291948508,34.0194291948508,7490.71886363606,0.0,1.0
2020-04-21,37.0,37.34,36.66,37.34,19718,33.4943821237222,33.8021683378321,33.1865959096123,33.8021683378321,21781.7423024887,0.0,1.0
2020-04-22,37.37,37.51,37.15,37.31,22869,33.8293259449594,33.956061444887,33.6301701593589,33.7750107307047,25262.5349789844,0.0,1.0
2020-04-23,38.11,38.53,37.88,38.02,27976,34.4992135874338,34.8794200872166,34.2910052661242,34.4177407660518,30904.0482125177,0.0,1.0
2020-04-24,38.59,38.84,37.71,38.3,5112,34.9337353014713,35.1600486941992,34.1371121590693,34.671211765907,5647.03654784066,0.0,1.0
2020-04-27,40.39,40.56,39.09,39.13,5763,36.5631917291118,36.7170848361668,35.386362086927,35.4225722297635,6366.17207065841,0.0,1.0
2020-04-28,41.73,42.06,40.89,41.94,10082,37.7762315141331,38.0749651925339,37.0158185145675,37.9663347640245,11137.2109693524,0.0,1.0
2020-04-29,44.47,44.61,42.64,42.64,10637,40.2566262984304,40.383361798358,38.6000122636625,38.6000122636625,11750.2988574689,0.0,1.0
2020-04-30,43.09,43.83,42.65,43.55,11915,39.0073763705727,39.6772640130471,38.6090647993716,39.4237930131919,13162.0579944291,0.0,1.0
2020-05-01,40.62,41.58,40.4,41.58,18185,36.7714000504215,37.6404434784964,36.572244264821,37.6404434784964,20088.2941358534,0.0,1.0
2020-05-04,40.81,40.81,39.66,39.66,2876,36.9433982288946,36.9433982288946,35.9023566223465,35.9023566223465,3177.01038959111,0.0,1.0
2020-05-05,40.47,41.9,40.33,41.9,4854,36.6356120147848,37.9301246211881,36.5088765148572,37.9301246211881,5362.03352958109,0.0,1.0
2020-05-06,39.45,40.94,39.45,40.94,13216,35.7122533724551,37.0610811931131,35.7122533724551,37.0610811931131,14599.2243772031,0.0,1.0
2020-05-07,40.37,40.76,40.25,40.64,3520,36.5450866576936,36.8981355503491,36.4364562291843,36.7895051218397,3888.41327237855,0.0,1.0
2020-05-08,42.36,42.36,41.47,41.57,2839,38.3465412638073,38.3465412638073,37.5408655856962,37.6313909427873,3136.13786371668,0.0,1.0
2020-05-11,41.4,41.73,41.0,41.0,1253,37.4774978357324,37.7762315141331,37.1153964073678,37.1153964073678,1384.14256542338,0.0,1.0
2020-05-12,40.0,41.43,40.0,41.43,925,36.2101428364564,37.5046554428597,36.2101428364564,37.5046554428597,1021.81314686084,0.0,1.0
2020-05-13,38.1,38.1,37.74,38.0,14931,34.4901610517247,34.4901610517247,34.1642697661966,34.3996356946336,16493.7211846262,0.0,1.0
2020-05-14,38.8,38.8,36.71,36.77,2219,35.1238385513627,35.1238385513627,33.2318585881579,33.2861738024125,2451.24688960454,0.0,1.0
2020-05-15,39.06,39.2,38.29,38.29,2614,35.3592044797997,35.4859399797273,34.6621592301979,34.6621592301979,2887.58871988566,0.0,1.0
2020-05-18,42.47,42.63,40.6,40.6,3917,38.4461191566076,38.5909597279534,36.7532949790032,36.7532949790032,4326.9644283826,0.0,1.0
2020-05-19,41.68,42.63,41.64,42.27,4276,37.7309688355876,38.5909597279534,37.6947586927511,38.2650684424253,4723.53839565075,0.0,1.0
2020-05-20,42.78,42.92,42.75,42.75,844,38.7267477635901,38.8534832635177,38.6995901564628,38.6995901564628,932.335455081675,0.0,1.0
2020-05-21,42.91,43.15,42.65,43.02,3979,38.8444307278086,39.0616915848273,38.6090647993716,38.9440086206089,4395.45352579382,0.0,1.0
2020-05-22,42.69,42.7,42.26,42.26,3896,38.6452749422081,38.6543274779172,38.2560159067162,38.2560159067162,4303.76650829171,0.0,1.0
2020-05-26,45.07,45.53,44.76,44.76,3626,40.7997784409772,41.2161950835965,40.5191498339947,40.5191498339947,4005.5075356945,0.0,1.0
2020-05-27,47.04,47.04,45.54,46.11,10514,42.5831279756727,42.5831279756727,41.2252476193056,41.7412421547251,11614.425325508,0.0,1.0
2020-05-28,47.04,47.04,47.04,47.04,474,42.5831279756727,42.5831279756727,42.5831279756727,42.5831279756727,523.610196337339,0.0,1.0
2020-05-29,45.02,45.02,44.51,44.75,2494,40.7545157624317,40.7545157624317,40.2928364412669,40.5100972982856,2755.02917650912,0.0,1.0
2020-06-01,45.9,46.18,45.67,45.78,15407,41.5511389048337,41.8046099046889,41.3429305835241,41.4425084763243,17019.5407066864,0.0,1.0
2020-06-02,46.7,46.82,45.93,45.93,8312,42.2753417615628,42.3839721900722,41.5782965119611,41.5782965119611,9181.95770454844,0.0,1.0
2020-06-03,48.68,48.93,47.8,48.03,3858,44.0677438319674,44.2940572246953,43.2711206895654,43.479329010875,4261.78931955581,0.0,1.0
2020-06-04,49.82,49.82,49.6,49.79,753,45.0997329028064,45.0997329028064,44.9005771172059,45.0725752956791,831.811134687798,0.0,1.0
2020-06-05,52.77,53.76,52.15,52.15,2256,47.7702309369951,48.6664319721974,47.20897372303,47.20897372303,2492.11941547898,0.0,1.0
2020-06-08,55.38,55.49,54.13,54.43,24566,50.1329427570739,50.2325206498741,49.0013757934346,49.272951864708,27137.1478549009,0.0,1.0
2020-06-09,53.04,53.69,53.04,53.69,1145,48.0146494011412,48.6030642222336,48.0146494011412,48.6030642222336,1264.8389763845,0.0,1.0
2020-06-10,50.45,51.92,50.45,51.92,7155,45.6700426524806,47.0007654017204,45.6700426524806,47.0007654017204,7903.86277382628,0.0,1.0
2020-06-11,45.71,47.93,45.51,46.92,21135,41.3791407263605,43.3888036537839,41.1980900121783,42.4744975471634,23347.0495771934,0.0,1.0
2020-06-12,47.5,48.31,47.01,48.31,1698,42.999544618292,43.7328000107302,42.5559703685454,43.7328000107302,1875.71753877806,0.0,1.0
2020-06-15,48.07,48.2,45.75,45.75,2310,43.5155391537115,43.63322211793,41.415350869197,41.415350869197,2551.77120999842,0.0,1.0
2020-06-16,49.27,50.48,48.64,50.48,2763,44.6018434388052,45.697200259608,44.031533689131,45.697200259608,3052.18348624486,0.0,1.0
2020-06-17,48.04,48.54,47.77,48.54,2035,43.4883815465841,43.9410083320398,43.2439630824381,43.9410083320398,2247.98892309385,0.0,1.0
2020-06-18,47.99,48.11,47.97,48.02,2353,43.4431188680386,43.5517492965479,43.4250137966203,43.4702764751659,2599.27171304168,0.0,1.0
2020-06-19,47.24,48.28,47.24,48.25,1515,42.764178689855,43.7056424036029,42.764178689855,43.6784847964755,1673.56423512883,0.0,1.0
2020-06-22,47.15,47.19,46.51,46.78,1435,42.682705868473,42.7189160113094,42.1033435830897,42.3477620472358,1585.19120621114,0.0,1.0
2020-06-23,47.29,47.77,47.22,47.54,2093,42.8094413684006,43.2439630824381,42.7460736184368,43.0357547611284,2312.05936905917,0.0,1.0
2020-06-24,45.37,45.37,44.46,45.0,6597,41.0713545122507,41.0713545122507,40.2475737627213,40.7364106910134,7287.46089712536,0.0,1.0
2020-06-25,45.36,45.36,44.49,44.49,2523,41.2828217464156,41.2828217464156,40.4910215938719,40.4910215938719,2772.17678343261,0.2436,1.0
2020-06-26,43.87,44.81,43.76,44.81,1452,39.9267502207948,40.7822584315891,39.8266375578295,40.7822584315891,1595.40257215384,0.0,1.0
2020-06-29,45.37,45.59,44.7912,44.7912,2749,41.2919228975942,41.4921482235248,40.7651482673732,40.7651482673732,3020.49701849237,0.0,1.0
2020-06-30,46.01,46.01,45.47,45.47,43960,41.8743965730287,41.8743965730287,41.3829344093809,41.3829344093809,48301.582005429,0.0,1.0
2020-07-01,45.22,45.7,45.19,45.32,4595,41.1554056299143,41.5922608864901,41.1281021763783,41.2464171417009,5048.81185884773,0.0,1.0
2020-07-02,45.33,46.53,45.33,46.53,4165,41.2555182928796,42.3476564343192,41.2555182928796,42.3476564343192,4576.34415497297,0.0,1.0
2020-07-06,45.92,46.3,45.89,45.89,961,41.7924862124207,42.1383299572099,41.7651827588847,41.7651827588847,1055.91038005499,0.0,1.0
2020-07-07,45.0,45.13,45.0,45.13,2232,40.9551803039837,41.0734952693063,40.9551803039837,41.0734952693063,2452.43701174062,0.0,1.0
2020-07-08,44.92,45.0,44.34,44.41,5121,40.8823710945544,40.9551803039837,40.354504326192,40.4182123844426,5626.76072451779,0.0,1.0
2020-07-09,43.53,44.15,43.31,44.15,5060,39.6173110807202,40.1815824537973,39.4170857547897,40.1815824537973,5559.7362362937,0.0,1.0
2020-07-10,44.78,44.78,43.95,43.95,6058,40.7549549780531,40.7549549780531,39.9995594302241,39.9995594302241,6656.30081412396,0.0,1.0
2020-07-13,44.92,45.51,44.79,45.14,1071,40.8823710945544,41.4193390140955,40.7640561292318,41.082596420485,1176.77421127876,0.0,1.0
2020-07-14,45.44,45.44,44.47,44.66,10246,41.3556309558449,41.3556309558449,40.4728192915146,40.6457411639092,11257.9164974437,0.0,1.0
2020-07-15,47.16,47.16,46.3,46.4,2703,42.9210289585749,42.9210289585749,42.1383299572099,42.2293414689965,2969.95396179879,0.0,1.0
2020-07-16,47.06,47.31,46.73,47.31,5598,42.8300174467883,43.0575462262549,42.5296794578924,43.0575462262549,6150.87024718816,0.0,1.0
2020-07-17,46.75,47.37,46.73,46.89,8510,42.5478817602497,43.1121531333268,42.5296794578924,42.675297876751,9350.46548831213,0.0,1.0
2020-07-20,46.08,46.13,45.98,46.13,2570,41.9381046312793,41.9836103871726,41.8470931194927,41.9836103871726,2823.81860222822,0.0,1.0
2020-07-21,47.1,47.26,46.83,47.11,7219,42.866422051503,43.0120404703616,42.620690969679,42.8755232026816,7931.9636145858,0.0,1.0
2020-07-22,47.3798,47.3798,47.0831,47.0831,3324,43.1210722614819,43.1210722614819,42.851041106011,42.851041106011,3652.28522716211,0.0,1.0
2020-07-23,47.6393,47.6393,47.4692,47.52,1571,43.3572471345682,43.3572471345682,43.2024365530192,43.2486704010068,1726.15526229593,0.0,1.0
2020-07-24,47.1767,47.5079,47.15,47.5079,2482,42.9362278810433,43.2376580080806,42.9119278073963,43.2376580080806,2727.1275372492,0.0,1.0
2020-07-27,47.1022,47.1022,47.01,47.02,330,42.8684243047623,42.8684243047623,42.784511690895,42.7936128420736,362.591493671327,0.0,1.0
2020-07-28,46.8201,47.2689,46.8,47.04,2105,42.6116808300122,43.0201404949106,42.5933875161431,42.811815144431,2312.89422478226,0.0,1.0
2020-07-29,47.719,47.77,47.4596,47.4596,453,43.4297833094622,43.4761991804734,43.1936994478877,43.1936994478877,497.73923222155,0.0,1.0
2020-07-30,47.0198,47.0459,46.59,46.605,3851,42.7934308190501,42.8171848236264,42.4022633413911,42.4159150681591,4231.33285493419,0.0,1.0
2020-07-31,46.6583,46.835,46.0612,46.835,1937,42.4644242039414,42.6252415452684,41.9209944670634,42.6252415452684,2128.30219164049,0.0,1.0
2020-08-03,46.9945,47.05,46.929,47.0437,5310,42.7704049065681,42.8209162956096,42.7107923663478,42.8151825703671,5834.42676180227,0.0,1.0
2020-08-04,47.23,47.2789,47.15,47.1855,3993,42.9847370168256,43.0292416460892,42.9119278073963,42.9442368940805,4387.35707342306,0.0,1.0
2020-08-05,48.0143,48.0143,47.72,47.72,3048,43.6985403037681,43.6985403037681,43.4306934245801,43.4306934245801,3349.02688700063,0.0,1.0
2020-08-06,47.7953,47.9389,47.673,47.93,2683,43.4992250929554,43.629917623881,43.3879180140403,43.621817599332,2947.9787197581,0.0,1.0
2020-08-07,48.8309,48.8309,47.54,47.54,1490,44.4417403090177,44.4417403090177,43.2668727033641,43.2668727033641,1637.15553203115,0.0,1.0
2020-08-10,49.9863,50.024,48.87,48.87,4794,45.4932873162005,45.527598656144,44.4773258101263,44.4773258101263,5267.46551715256,0.0,1.0
2020-08-11,50.1746,51.11,50.1746,51.1,5238,45.6646619928947,46.5159836741468,45.6646619928947,46.5068825229682,5755.3158904558,0.0,1.0
2020-08-12,50.205,50.205,49.7814,50.2,3104,45.6923294924778,45.6923294924778,45.3068047285497,45.6877789168885,3410.55756471455,0.0,1.0
2020-08-13,49.6245,49.77,49.61,49.77,710,45.1640076665564,45.296429416206,45.1508109973474,45.296429416206,780.121092444373,0.0,1.0
2020-08-14,49.83,50.1373,49.32,49.32,2621,45.351036323278,45.6307146989983,44.8868776131661,44.8868776131661,2879.85546943197,0.0,1.0
2020-08-17,49.5743,49.622,49.53,49.622,1994,45.1183198876396,45.1617323787618,45.0780017879181,45.1617323787618,2190.93163145644,0.0,1.0
2020-08-18,48.9296,49.478,48.9296,49.478,1578,44.5315686711511,45.030675801789,44.5315686711511,45.030675801789,1733.84659701017,0.0,1.0
2020-08-19,48.8434,49.145,48.8434,48.91,1365,44.4531167479911,44.7276074675395,44.4531167479911,44.513730414841,1499.81026927685,0.0,1.0
2020-08-20,48.8434,48.8434,48.8434,48.8434,132,44.4531167479911,44.4531167479911,44.4531167479911,44.4531167479911,145.036597468531,0.0,1.0
2020-08-21,48.0661,48.295,47.961,48.295,2458,43.7456842668736,43.9540096173532,43.6500311679858,43.9540096173532,2700.75724680037,0.0,1.0
2020-08-24,49.4305,49.44,48.55,48.55,2257,44.9874453336904,44.9960914273101,44.1860889724091,44.1860889724091,2479.90606429147,0.0,1.0
2020-08-25,49.3165,49.55,49.0551,49.55,1991,44.8836922102536,45.0962040902754,44.6457881184434,45.0962040902754,2187.63534515035,0.0,1.0
2020-08-26,48.95,49.09,48.822,49.09,1255,44.5501350195556,44.6775511360569,44.4336402844687,44.6775511360569,1378.94643805308,0.0,1.0
2020-08-27,49.4056,49.504,49.19,49.246,3076,44.9647834672555,45.0543387948535,44.7685626478435,44.819529094444,3379.79222585759,0.0,1.0
2020-08-28,49.8001,49.8001,49.5299,49.5299,579,45.3238238812538,45.3238238812538,45.0779107764063,45.0779107764063,636.183257077875,0.0,1.0
2020-08-31,49.0287,49.46,49.0287,49.46,1419,44.6217610793317,45.0142937296674,44.6217610793317,45.0142937296674,1559.14342278671,0.0,1.0
2020-09-01,49.04,49.15,48.65,49.15,2514,44.6320453801636,44.7321580431289,44.2771004841957,44.7321580431289,2762.2879245143,0.0,1.0
2020-09-02,49.51,49.51,49.51,49.51,260,45.0597994855607,45.0597994855607,45.0597994855607,45.0597994855607,285.678146528925,0.0,1.0
2020-09-03,49.0951,50.2,48.8774,49.91,3451,44.682192723158,45.6877789168885,44.4840606619985,45.4238455327073,3791.82801412046,0.0,1.0
2020-09-04,49.4719,49.4719,48.77,49.25,2252,45.02512409957,45.02512409957,44.3863142983397,44.8231695549155,2474.41225378131,0.0,1.0
2020-09-08,48.3219,48.739,48.161,48.161,1727,43.9784917140238,44.3581007296858,43.8320541915591,43.8320541915591,1897.56215021328,0.0,1.0
2020-09-09,48.5623,48.8987,48.37,48.38,3798,44.1972833883588,44.5034461140091,44.0222682511932,44.0313694023718,4173.09846352638,0.0,1.0
2020-09-10,47.7976,48.45,47.7976,48.45,4090,43.5013183577265,44.0950774606225,43.5013183577265,44.0950774606225,4493.9369973204,0.0,1.0
2020-09-11,47.885,48.05,47.6086,48.05,2289,43.580862419028,43.7310314134759,43.3293066004498,43.7310314134759,2515.06645155657,0.0,1.0
2020-09-14,48.8741,48.9159,48.635,48.635,1273,44.4810572821096,44.5191000940364,44.2634487574277,44.2634487574277,1398.7241558897,0.0,1.0
2020-09-15,48.5761,49.05,48.5761,48.857,1085,44.2098429769854,44.6411465313422,44.2098429769854,44.465494313594,1192.15688070724,0.0,1.0
2020-09-16,49.2006,49.72,48.68,49.08,4875,44.7782098680929,45.2509236603127,44.3044039377317,44.6684499848782,5356.46524741734,0.0,1.0
2020-09-17,49.0389,49.12,49.0,49.0,798,44.6310442535339,44.7048545895929,44.5956407754489,44.5956407754489,876.812157423393,0.0,1.0
2020-09-18,48.4907,48.546,48.4907,48.546,409,44.1321191459196,44.1824485119376,44.1321191459196,44.1824485119376,449.39369973204,0.0,1.0
2020-09-21,46.5756,46.8747,46.1823,46.84,10711,42.3891576836939,42.6613731154477,42.031209407837,42.6297921208577,11768.8408748897,0.0,1.0
2020-09-22,46.5352,47.07,46.31,47.07,5414,42.3523890329321,42.839118597967,42.1474311083886,42.839118597967,5948.69802041384,0.0,1.0
2020-09-23,45.3873,46.64,45.3873,46.64,1532,41.3076678891333,42.4477690972844,41.3076678891333,42.4477690972844,1683.30354031659,0.0,1.0
2020-09-24,45.299,45.875,44.96,45.25,6383,41.4435480762308,41.9705240291637,41.1334007705984,41.3987185246792,6976.80412082847,0.2376,1.0
2020-09-25,45.8321,45.8321,45.22,45.36,2738,41.9312752993359,41.9312752993359,41.3712718604639,41.4993562934685,2992.71340793175,0.0,1.0
2020-09-28,46.9458,47.205,46.79,46.79,3402,42.9501869638869,43.1873261427068,42.807647287729,42.807647287729,3718.48466537028,0.0,1.0
2020-09-29,46.4684,46.579,46.3,46.3,1617,42.5134190473415,42.6146057494151,42.3593517722132,42.3593517722132,1767.42789650316,0.0,1.0
2020-09-30,46.47,47.23,46.47,46.77,2722,42.514882869433,43.2101983628861,42.514882869433,42.7893495115855,2975.22494389709,0.0,1.0
2020-10-01,46.81,46.89,46.795,46.795,1373,42.8259450638725,42.8991361684466,42.8122217317649,42.8122217317649,1500.72881997454,0.0,1.0
2020-10-02,47.8141,47.8141,46.11,46.11,971,43.7445849151572,43.7445849151572,42.1855228988499,42.1855228988499,1061.33116110363,0.0,1.0
2020-10-05,48.76,48.8,48.5383,48.5383,1106,44.6099782378642,44.6465737901513,44.4071473893135,44.4071473893135,1208.8900763961,0.0,1.0
2020-10-06,48.28,49.6443,48.28,49.28,3909,44.1708316104201,45.4190144100493,44.1708316104201,45.0857204175954,4272.65036946867,0.0,1.0
2020-10-07,49.3969,49.5,49.11,49.46,2446,45.1926709191542,45.2869959551739,44.9301893203756,45.2504004028869,2673.54893929914,0.0,1.0
2020-10-08,50.2,50.2,49.87,49.9159,2027,45.9274181201966,45.9274181201966,45.6255048138287,45.6674982100781,2215.5697873914,0.0,1.0
2020-10-09,50.0324,50.3,49.96,50.1513,2294,45.774082756114,46.0189070009141,45.7078448064745,45.8828630352871,2507.40853096985,0.0,1.0
2020-10-12,50.4488,50.4488,50.1324,50.1324,1690,46.1550424554218,46.1550424554218,45.8655716368315,45.8655716368315,1847.21901366131,0.0,1.0
2020-10-13,49.7437,50.6,49.6,50.6,4075,45.5099543574825,46.2933736430667,45.3784848358914,46.2933736430667,4454.0931838283,0.0,1.0
2020-10-14,49.6589,49.9299,49.5719,49.9299,16716,45.4323717866341,45.6803066533786,45.3527764604098,45.6803066533786,18271.0728002144,0.0,1.0
2020-10-15,49.9991,50.0194,48.87,48.87,3157,45.7436169588351,45.7621892016207,44.7106160066535,44.7106160066535,3450.69255983949,0.0,1.0
2020-10-16,49.9675,50.2189,49.9675,50.105,1309,45.7147064725283,45.9447095186522,45.7147064725283,45.8405036835149,1430.77496383589,0.0,1.0
2020-10-19,49.2673,50.15,49.2673,50.15,2647,45.0741013297442,45.8816736798378,45.0741013297442,45.8816736798378,2893.24776873461,0.0,1.0
2020-10-20,49.7319,50.1246,49.7319,49.93,4084,45.4991586695579,45.8584355041356,45.4991586695579,45.6803981422593,4463.9304448478,0.0,1.0
2020-10-21,49.5518,49.7993,49.5518,49.7,1853,45.3343871953856,45.5608221751615,45.3343871953856,45.469973716609,2025.38274101444,0.0,1.0
2020-10-22,50.4175,50.439,49.54,49.54,3894,46.1264064357572,46.1460765451115,45.3235915074609,45.3235915074609,4256.25493443617,0.0,1.0
2020-10-23,50.7478,50.76,50.53,50.73,2293,46.4285942087672,46.4397558522147,46.2293314265644,46.4123091879994,2506.31550196768,0.0,1.0
2020-10-26,49.5664,50.16,49.3173,50.16,3366,45.3477445719704,45.8908225679096,45.119845770103,45.8908225679096,3679.13562129228,0.0,1.0
2020-10-27,48.5498,49.41,48.5498,49.41,5204,44.417668610596,45.2046559625281,44.417668610596,45.2046559625281,5688.12292727423,0.0,1.0
2020-10-28,47.1645,47.68,47.1645,47.62,1995,43.1502731460162,43.621898326115,43.1502731460162,43.5670049976845,2180.59285932207,0.0,1.0
2020-10-29,47.8687,48.139,46.82,46.92,59309,43.794537844029,44.0418322886084,42.8350939519443,42.9265828326618,64826.4570894902,0.0,1.0
2020-10-30,47.7864,47.96,47.43,47.9,16859,43.7192424951984,43.8780671921241,43.3931761243212,43.8231738636935,18427.3759475243,0.0,1.0
2020-11-02,49.09,49.17,48.23,48.38,7874,44.9118915442321,44.9850826488061,44.1250871700614,44.2623204911377,8606.51036305866,0.0,1.0
2020-11-03,50.2759,50.2759,49.88,50.1507,3192,45.9968581806612,45.9968581806612,45.6346537019005,45.8823141020028,3488.94857491532,0.0,1.0
2020-11-04,49.2188,50.01,48.99,49.61,8507,45.0297292225962,45.7535892468333,44.8204026635145,45.3876337239632,9298.39772143004,0.0,1.0
2020-11-05,50.4055,50.7184,50.4055,50.66,6427,46.1154277700711,46.4016964778362,46.1154277700711,46.3482669714972,7024.8973969238,0.0,1.0
2020-11-06,49.76,50.39,49.72,50.39,1163,45.5248670450395,46.1012469935599,45.4882714927525,46.1012469935599,1271.19272951959,0.0,1.0
2020-11-09,54.12,54.5329,53.34,53.34,9235,49.5137822443235,49.8915398328061,48.8001689747268,48.8001689747268,10094.1228350072,0.0,1.0
2020-11-10,54.66,54.67,53.64,53.98,23546,50.0078222001981,50.0169710882699,49.0746356168794,49.3856978113189,25736.4608850113,0.0,1.0
2020-11-11,53.9504,53.9989,53.7859,53.9989,4255,49.3586171026266,49.4029892097746,49.2081178938462,49.4029892097746,4650.83840421826,0.0,1.0
2020-11-12,52.8424,53.02,52.4412,53.02,4012,48.3449203042764,48.5074045564307,47.9778669148377,48.5074045564307,4385.23235669181,0.0,1.0
2020-11-13,54.455,54.455,53.87,53.87,4056,49.8202699947272,49.8202699947272,49.2850600425297,49.2850600425297,4433.32563278714,0.0,1.0
2020-11-16,55.8938,55.9,55.1,55.1,3746,51.1366120104909,51.1422843210954,50.4103732753552,50.4103732753552,4094.48664211554,0.0,1.0
2020-11-17,55.7769,56.09,54.87,55.81,35192,51.0296615089321,51.3161131944587,50.1999488497049,51.0599443284496,38465.8766442419,0.0,1.0
2020-11-18,55.2468,56.33,55.2468,55.91,32851,50.5446789522485,51.5356865081807,50.5446789522485,51.1514332091671,35907.0957501702,0.0,1.0
2020-11-19,55.2278,55.2278,54.645,55.08,3480,50.5272960649122,50.5272960649122,49.9940988680905,50.3920754992117,3803.74092753926,0.0,1.0
2020-11-20,54.86,55.22,54.77,54.91,3835,50.1907999616332,50.5201599322162,50.1084599689874,50.2365444019919,4191.76622330835,0.0,1.0
2020-11-23,56.1929,56.34,55.67,55.67,4259,51.410255252717,51.5448353962525,50.9318598954451,50.9318598954451,4655.21052022693,0.0,1.0
2020-11-24,57.9325,58.02,57.0888,57.0888,4019,53.001795821679,53.0818485923069,52.2299041350653,52.2299041350653,4392.88355970698,0.0,1.0
2020-11-25,57.3172,57.92,57.06,57.92,9839,52.4388647386241,52.9903597115894,52.2035553374187,52.9903597115894,10754.3123523158,0.0,1.0
2020-11-27,56.9871,57.1088,56.926,57.0851,2025,52.1368599433756,52.2482019112088,52.0809602372572,52.2265190464788,2213.38372938707,0.0,1.0
2020-11-30,55.5503,56.6547,55.5503,56.61,3831,50.8223477052262,51.8327509038705,50.8223477052262,51.7918553741898,4187.39410729969,0.0,1.0
2020-12-01,56.4535,56.87,55.96,55.96,97102,51.6486752758669,52.0297264640554,51.1971776495259,51.1971776495259,106135.302168367,0.0,1.0
2020-12-02,56.8321,56.96,56.5,56.5,27709,51.9950521782634,52.1120664567011,51.6912176054005,51.6912176054005,30286.7406210303,0.0,1.0
2020-12-03,57.124,57.458,57.124,57.33,1830,52.2621082210779,52.5676810826744,52.2621082210779,52.450575315356,2000.24307396461,0.0,1.0
2020-12-04,58.3728,58.3728,57.7597,57.8,18659,53.4046213634783,53.4046213634783,52.8437030357992,52.8805730547283,20394.8281514239,0.0,1.0
2020-12-07,57.9294,58.129,57.7408,57.96,5244,52.9989596663768,53.181571472289,52.8264116373436,53.0269552638764,5731.84408736089,0.0,1.0
2020-12-08,58.1257,58.1257,57.44,57.44,5021,53.1785523392253,53.1785523392253,52.5512130841452,52.5512130841452,5488.09861987777,0.0,1.0
2020-12-09,58.3659,58.3659,58.1687,58.3,36429,53.3983086307088,53.3983086307088,53.2178925579338,53.3380174583159,39817.9535199218,0.0,1.0
2020-12-10,58.3501,58.3501,57.92,58.0376,16846,53.3838533875554,53.3838533875554,52.9903597115894,53.0979506353132,18413.1665704961,0.0,1.0
2020-12-11,57.8941,58.03,57.6468,58.03,6118,52.9666640914835,53.0909974803786,52.7404120894691,53.0909974803786,6687.15143525437,0.0,1.0
2020-12-14,57.4478,58.2735,57.4478,58.2735,639,52.5583492168412,53.3137729049258,52.5583492168412,53.3137729049258,698.445532384364,0.0,1.0
2020-12-15,58.4747,58.5157,57.7813,57.7813,4379,53.4978485329295,53.5353589740236,52.8634646340342,52.8634646340342,4786.3740004869,0.0,1.0
2020-12-16,58.29,58.86,58.09,58.86,14656,53.3288685702442,53.8503551903341,53.1458908088091,53.8503551903341,16019.4330557516,0.0,1.0
2020-12-17,58.3945,58.51,58.13,58.4001,6191,53.424474450594,53.5301441078227,53.1824863610962,53.4295978279142,6766.94255241252,0.0,1.0
2020-12-18,58.0331,58.3501,57.84,58.35,3126,53.0938336356809,53.3838533875554,52.9171686070153,53.3837618986747,3416.80866077233,0.0,1.0
2020-12-21,57.5318,57.58,57.27,57.3,2439,52.6351998766439,52.6792975171498,52.3956819869255,52.4231286511407,2665.89773628398,0.0,1.0
2020-12-22,57.2455,57.53,57.2455,57.31,4582,52.3732672111497,52.633553076791,52.3732672111497,52.4322775392125,5008.25888792669,0.0,1.0
2020-12-23,58.1443,58.16,57.25,57.25,3794,53.1955692710388,53.2099330253114,52.377384210782,52.377384210782,4146.95203421953,0.0,1.0
2020-12-24,57.8212,57.8212,57.62,57.62,1320,53.1830352943805,53.1830352943805,52.9979746816427,52.9979746816427,1435.11899194036,0.3094,1.0
2020-12-28,58.0565,58.44,57.85,57.85,5832,53.3994605537104,53.7521978548282,53.2095250838777,53.2095250838777,6340.61663711833,0.0,1.0
2020-12-29,57.5129,57.91,57.44,57.91,6235,52.8994657769499,53.2647121453303,52.832413497285,53.2647121453303,6778.76281420315,0.0,1.0
2020-12-30,58.0058,58.02,57.33,57.33,73600,53.3528274867829,53.3658884246601,52.7312372179552,52.7312372179552,80018.7559142506,0.0,1.0
2020-12-31,58.2875,58.2875,57.87,58.12,6800,53.6119307403029,53.6119307403029,53.2279207710286,53.4578668604144,7393.03723120793,0.0,1.0
2021-01-04,57.3,58.3704,57.01,58.3704,83442,52.7036436872289,53.6881808635432,52.4369062235414,53.6881808635432,90719.0900950665,0.0,1.0
2021-01-05,58.1326,58.46,57.45,57.955,53497,53.4694561433194,53.7705935419791,52.8416113408604,53.3061024414197,58162.5459938133,0.0,1.0
2021-01-06,60.79,61.31,59.6002,59.625,44195,55.9136910950549,56.3919789609774,54.8193316664499,54.842142318517,48049.3059460639,0.0,1.0
2021-01-07,61.3102,61.59,60.8,60.8,12655,56.3921629178489,56.6495185810895,55.9228889386303,55.9228889386303,13758.6597295495,0.0,1.0
2021-01-08,60.8758,60.97,60.8,60.961,19647,55.9926085929321,56.0792522794127,55.9228889386303,56.0709742201948,21360.4415414033,0.0,1.0
2021-01-11,61.0569,61.0569,60.8851,60.9337,2707,56.1591815400832,56.1591815400832,56.0011625874573,56.0458641072339,2943.08114483527,0.0,1.0
2021-01-12,61.8408,61.8408,60.84,60.84,5855,56.8802004979613,56.8802004979613,55.9596803129321,55.9596803129321,6365.62249834154,0.0,1.0
2021-01-13,61.5279,61.82,61.387,61.82,2933,56.5923999724861,56.8610689833245,56.4628023565082,56.8610689833245,3188.79091163718,0.0,1.0
2021-01-14,62.1526,62.3049,61.59,61.59,2476,57.1669892606433,57.3070724182972,56.6495185810895,56.6495185810895,2691.93532124571,0.0,1.0
2021-01-15,61.66,61.8139,61.56,61.6178,5676,56.7139034861175,56.8554582987434,56.6219250503632,56.6750885862292,6171.01166534356,0.0,1.0
2021-01-19,61.89,62.2083,61.7,61.89,32887,56.9254538883525,57.2182212493585,56.7506948604193,56.9254538883525,35755.1199151081,0.0,1.0
2021-01-20,62.2913,62.3151,61.9927,62.3151,7572,57.2945633510346,57.3164542187441,57.0199157418722,57.3164542187441,8232.36439922153,0.0,1.0
2021-01-21,61.8814,62.075,61.77,62.0146,6146,56.9175437428776,57.095613994498,56.8150797654473,57.0400590193024,6682.00100338293,0.0,1.0
2021-01-22,61.71,61.76,61.066,61.1,3730,56.7598927039947,56.8058819218719,56.1675515777368,56.1988242458933,4055.29836358905,0.0,1.0
2021-01-25,61.8274,61.89,61.22,61.38,6778,56.8678753875703,56.9254538883525,56.3091983687985,56.4563638660054,7369.11858134225,0.0,1.0
2021-01-26,61.5879,62.0364,61.32,61.68,12754,56.6475870339387,57.0601103182968,56.4011768045528,56.7322991732684,13866.293653945,0.0,1.0
2021-01-27,60.37,61.045,60.37,60.53,3305,55.5273816648867,56.1482361062284,55.5273816648867,55.6745471620936,3593.23353663856,0.0,1.0
2021-01-28,60.5769,61.0347,60.26,60.26,4685,55.7176850484624,56.1387623273457,55.426205385557,55.426205385557,5093.58521003076,0.0,1.0
2021-01-29,58.9,59.6687,58.9,59.311,18985,54.1752986592981,54.8823368949416,54.1752986592981,54.5533300302484,20640.707622718,0.0,1.0
2021-02-01,60.2377,60.2489,59.22,59.33,13497,55.4056941943837,55.4159957791882,54.469629653712,54.5708059330417,14674.0916925902,0.0,1.0
2021-02-02,60.7867,61.1687,60.49,60.54,2772,55.910655806675,56.2620134312565,55.6377557877919,55.6837450056691,3013.74988307476,0.0,1.0
2021-02-03,61.1216,61.1986,60.51,60.8199,20068,56.2186915880162,56.2895149835471,55.6561514749428,55.9411926473454,21818.1575229236,0.0,1.0
2021-02-04,61.91,62.0214,61.898,61.909,5022,56.9438495755033,57.0463135529337,56.9328121632128,56.9429297911458,5459.97543751856,0.0,1.0
2021-02-05,62.4569,62.4946,62.358,62.4185,1626,57.4468796406438,57.4815555109231,57.3559129676827,57.4115599213141,1767.80566734472,0.0,1.0
2021-02-08,63.3929,63.3929,63.185,63.185,1239,58.3077977993042,58.3077977993042,58.116574631371,58.116574631371,1347.05487198039,0.0,1.0
2021-02-09,63.6258,63.6852,63.3751,63.3751,16827,58.5220155761761,58.5766507670141,58.29142563774,58.29142563774,18294.505513167,0.0,1.0
2021-02-10,63.71,64.0293,63.52,63.804,7117,58.5994614190812,58.8931485644448,58.424702391148,58.6859211486903,7737.68323154512,0.0,1.0
2021-02-11,63.6691,63.96,63.1508,63.96,4324,58.5618422388577,58.829407508467,58.085118006343,58.829407508467,4701.10190996222,0.0,1.0
2021-02-12,63.9676,63.9676,63.66,63.876,4515,58.8363978695844,58.8363978695844,58.553472201204,58.7521456224334,4908.75927925055,0.0,1.0
2021-02-16,64.0384,64.394,63.93,64.17,20113,58.9015186020984,59.2285939196408,58.8018139777407,59.0225622235511,21867.0820340125,0.0,1.0
2021-02-17,64.0096,64.0096,63.6377,63.64,1928,58.8750288126012,58.8750288126012,58.5329610100308,58.5350765140532,2096.14349731895,0.0,1.0
2021-02-18,63.8086,63.8086,63.4,63.501,2358,58.690152156735,58.690152156735,58.3143282682428,58.4072264883547,2563.6443810571,0.0,1.0
2021-02-19,64.365,64.365,63.73,63.73,2219,59.201920173272,59.201920173272,58.6178571062321,58.6178571062321,2412.52200236035,0.0,1.0
2021-02-22,65.2653,65.2653,64.8314,64.9356,2133,60.0300020303682,60.0300020303682,59.6309075976302,59.7267491276862,2319.02182561272,0.0,1.0
2021-02-23,65.25,65.335,64.51,64.7269,9266,60.0159293296978,60.094111000089,59.3352889051158,59.534790132267,10074.1004388783,0.0,1.0
2021-02-24,66.42,66.42,65.61,65.61,3505,61.0920770280235,61.0920770280235,60.3470516984134,60.3470516984134,3810.67580814467,0.0,1.0
2021-02-25,64.8552,65.84,64.8552,65.84,1620,59.6527984653397,60.5586021006484,59.6527984653397,60.5586021006484,1761.28239919954,0.0,1.0
2021-02-26,64.42,64.8592,64.3803,64.3803,2506,59.2525083129369,59.6564776027699,59.2159928739425,59.2159928739425,2724.55166197163,0.0,1.0
2021-03-01,65.7084,66.08,64.77,64.77,45564,60.4375584791957,60.7793503464587,59.5744328380771,59.5744328380771,49537.6982945232,0.0,1.0
2021-03-02,65.4987,65.88,65.4987,65.645,133658,60.2446796994188,60.5953934749501,60.2446796994188,60.3792441509274,145314.495624822,0.0,1.0
2021-03-03,65.9248,66.5488,65.79,65.79,6805,60.636599814168,61.210545253275,60.5126128827712,60.5126128827712,7398.47328799559,0.0,1.0
2021-03-04,65.2486,66.27,64.43,65.8293,43061,60.0146416315973,60.954109374392,59.2617061565124,60.5487604080227,46816.4082666242,0.0,1.0
2021-03-05,66.9747,67.02,65.1404,66.13,25968,61.6022814111527,61.6439476425494,59.9151209641111,60.8253395643359,28232.704532354,0.0,1.0
2021-03-08,68.4026,68.8082,67.42,67.42,22436,62.9156414952887,63.2887060307083,62.0118613855667,62.0118613855667,24392.6740175561,0.0,1.0
2021-03-09,67.8635,70.2099,67.8635,68.67,71418,62.4197857481372,64.5779677646767,62.4197857481372,63.1615918324958,77646.4607321187,0.0,1.0
2021-03-10,69.0789,69.31,68.23,68.23,16141,63.5376916562952,63.7502538213235,62.7568867151768,62.7568867151768,17548.6785219011,0.0,1.0
2021-03-11,69.3625,69.75,68.98,69.45,14268,63.7985425000945,64.1549589386425,63.4467249833342,63.8790236313795,15512.3316492463,0.0,1.0
2021-03-12,70.2552,70.295,69.9428,70.03,47002,64.6196339960734,64.6562414135036,64.3322933627769,64.4124985587546,51101.1082266522,0.0,1.0
2021-03-15,70.53,70.53,69.85,70.4,17415,64.8723907375263,64.8723907375263,64.2469373743968,64.7528187710456,18933.785791395,0.0,1.0
2021-03-16,69.8278,70.06,69.8278,69.83,19612,64.2265181616594,64.4400920894809,64.2265181616594,64.228541687246,21322.3891438897,0.0,1.0
2021-03-17,70.2272,70.25,69.48,69.6685,7837,64.5938800340622,64.6148511174141,63.9066171621058,64.0799965135027,8520.47540896713,0.0,1.0
2021-03-18,69.7837,71.1499,69.7,70.14,16576,64.1859556714917,65.4425650607673,64.1089697207654,64.5136748380844,18021.6154624269,0.0,1.0
2021-03-19,69.6273,70.0846,69.42,69.94,41891,64.042101397972,64.4627187846765,63.8514301006532,64.3297179665757,45544.3709783134,0.0,1.0
2021-03-22,69.05,69.26,68.6701,68.81,8467,63.5111098883622,63.7042646034463,63.1616838109315,63.2903616425519,9205.41856421141,0.0,1.0
2021-03-23,67.42,69.0,67.26,69.0,18147,62.0118613855667,63.4651206704851,61.8646958883598,63.4651206704851,19729.6245051074,0.0,1.0
2021-03-24,67.35,68.71,67.3,68.4231,9995,61.9474764805387,63.1983832067975,61.9014872626615,62.9344970746184,10866.6775185181,0.0,1.0
2021-03-25,68.5038,68.68,66.7,67.1,31864,63.1174421833337,63.279787824199,61.4554724501175,61.824021010538,34583.231000707,0.1182,1.0
2021-03-26,69.4627,69.4627,68.7,68.8164,13651,64.0009452198017,64.0009452198017,63.29821525222,63.4054628833023,14815.9580212984,0.0,1.0
2021-03-29,68.737,69.3845,68.595,69.3845,4751,63.3323059940589,63.9288939762396,63.2014712551096,63.9288939762396,5156.44396448528,0.0,1.0
2021-03-30,69.257,69.43,68.8171,69.05,72090,63.8114191226055,63.9708163749874,63.4061078432831,63.6206952425879,78242.0638601861,0.0,1.0
2021-03-31,69.0294,69.72,69.0,69.72,10318,63.6017149917262,64.2380140812922,63.5746266725353,64.2380140812922,11198.5242739548,0.0,1.0
2021-04-01,69.5,69.5,68.95,69.01,25173,64.035312373061,64.035312373061,63.5285581024828,63.5838403865459,27321.2300395681,0.0,1.0
2021-04-05,70.0992,70.1444,69.9201,69.93,52863,64.5873981165709,64.6290441038984,64.4223804986426,64.431502075513,57374.2574814956,0.0,1.0
2021-04-06,70.08,70.45,70.0,70.31,3089,64.5697077856707,64.9106152040596,64.4959980735866,64.7816232079125,3352.61111477479,0.0,1.0
2021-04-07,69.7498,69.96,69.68,69.72,12016,64.2654709490436,64.4591432175445,64.2011592252502,64.2380140812922,13041.4293153557,0.0,1.0
2021-04-08,69.7457,69.782,69.2,69.56,11350,64.2616933262993,64.2951391081574,63.7589009527456,64.090594657124,12318.5937690819,0.0,1.0
2021-04-09,70.1445,70.183,69.78,70.14,9318,64.6291362410385,64.664609039979,64.2932963653553,64.6249900697338,10113.1856158859,0.0,1.0
2021-04-12,70.475,70.5,70.3031,70.31,5718,64.9336494890859,64.9566837741122,64.7752657452452,64.7816232079125,6205.9664468379,0.0,1.0
2021-04-13,70.0218,70.1989,69.7262,69.7262,7854,64.5160839701295,64.6792588452557,64.2437265839788,64.2437265839788,8524.24982047304,0.0,1.0
2021-04-14,70.4188,70.7399,70.4188,70.7286,2741,64.8818684163468,65.1777207732244,64.8818684163468,65.1673092763925,2974.91326176682,0.0,1.0
2021-04-15,70.8187,70.8187,70.3051,70.3051,2966,65.2503248396272,65.2503248396272,64.7771084880473,64.7771084880473,3219.11445983232,0.0,1.0
2021-04-16,71.2403,71.2472,70.99,71.1618,2003,65.6387750223104,65.6451324849777,65.4081557606273,65.5664473673279,2173.93333211198,0.0,1.0
2021-04-19,70.9829,71.45,70.67,71.45,3492,65.4016140236798,65.8319866051109,65.1133169122909,65.8319866051109,3790.00259397656,0.0,1.0
2021-04-20,70.1782,71.22,69.86,71.22,9934,64.6601864572539,65.6200711828691,64.3670060774394,65.6200711828691,10781.7542292563,0.0,1.0
2021-04-21,71.06,71.1199,70.55,70.55,3130,65.4726517587009,65.5278419056239,65.0027523441648,65.0027523441648,3397.10999975562,0.0,1.0
2021-04-22,70.4593,71.46,70.2914,71.46,6144,64.9191839580894,65.8412003191214,64.7644856998529,65.8412003191214,6668.32071517524,0.0,1.0
2021-04-23,71.2787,71.35,70.57,70.825,3387,65.6741556841108,65.7398494650057,65.0211797721858,65.2561294794539,3676.04203487932,0.0,1.0
2021-04-26,71.3901,71.729,71.3901,71.68,4424,65.7767964581879,66.0890492260042,65.7767964581879,66.0439020273527,4801.53822329676,0.0,1.0
2021-04-27,71.53,71.6,71.2666,71.2666,4662,65.905696317195,65.9701923152685,65.6630070901581,65.6630070901581,5059.84882391715,0.0,1.0
2021-04-28,71.5282,71.67,71.48,71.5186,17657,65.9040378486731,66.0346883133421,65.8596277471424,65.895192683223,19163.8246855223,0.0,1.0
2021-04-29,72.1888,72.26,71.81,72.17,5918,66.5126957962075,66.5782974399624,66.1636803094893,66.4953740138678,6423.03417845168,0.0,1.0
2021-04-30,71.5853,71.6438,71.48,71.61,13184,65.9566481556731,66.0105483826346,65.8596277471424,65.9794060292791,14309.1048679802,0.0,1.0
2021-05-03,72.39,73.05,71.91,72.085,105614,66.698075722099,67.3061808467929,66.2558174495944,66.4170574447784,114626.957033288,0.0,1.0
2021-05-04,72.535,72.535,72.07,72.3049,28319,66.8316745752515,66.8316745752515,66.4032368737626,66.6196670158696,30735.7054578528,0.0,1.0
2021-05-05,72.72,75.16,72.1141,72.45,209609,67.0021282844459,69.250274503011,66.443869352549,66.7533580061621,227496.750779162,0.0,1.0
2021-05-06,73.44,73.46,72.43,73.11,113302,67.6655156932028,67.6839431212238,66.7349305781411,67.3614631308559,122971.040636521,0.0,1.0
2021-05-07,74.1019,74.15,72.94,73.41,65108,68.2753714235587,68.3196893879492,67.2048299926772,67.6378745511713,70664.2293495491,0.0,1.0
2021-05-10,74.02,75.09,73.9,74.75,29497,68.1999111058125,69.1857785049374,68.0893465376864,68.87251222858,32014.234397058,0.0,1.0
2021-05-11,72.94,73.57,72.51,73.17,81066,67.2048299926772,67.7852939753395,66.8086402902252,67.416745414919,87984.0636550124,0.0,1.0
2021-05-12,71.2918,72.9401,71.18,72.94,17819,65.6862256494646,67.2049221298173,65.583216326827,67.2048299926772,19339.6495481295,0.0,1.0
2021-05-13,72.78,73.04,71.18,71.18,23942,67.057410568509,67.2969671327823,65.583216326827,65.583216326827,25985.1781514853,0.0,1.0
2021-05-14,73.6678,73.76,73.13,73.35,36980,67.8754040983623,67.9603545415392,67.379890558877,67.5825922671082,40135.8235753875,0.0,1.0
2021-05-17,73.6619,73.93,73.21,73.93,14397,67.8699680070961,68.116987679718,67.453600270961,68.116987679718,15625.6206602178,0.0,1.0
2021-05-18,72.9083,73.67,72.9083,73.61,65340,67.1756225192639,67.8774311154446,67.1756225192639,67.8221488313815,70916.0279182211,0.0,1.0
2021-05-19,72.21,72.3,71.315,72.0,10885,66.5322288699098,66.6151522960044,65.7076014659689,66.3387408756891,11813.9112930798,0.0,1.0
2021-05-20,72.58,72.82,72.075,72.125,7633,66.8731362882988,67.0942654245511,66.4078437307679,66.4539123008205,8284.38997703981,0.0,1.0
2021-05-21,72.92,73.1699,72.92,73.12,6127,67.1864025646562,67.4166532777789,67.1864025646562,67.3706768448664,6649.86995798807,0.0,1.0
2021-05-24,73.0808,73.37,72.9521,73.22,12989,67.3345590859452,67.6010196951293,67.2159785866299,67.4628139849716,14097.4638296568,0.0,1.0
2021-05-25,72.26,73.35,72.2,73.35,13397,66.5782974399624,67.5825922671082,66.5230151558993,67.5825922671082,14540.2820021489,0.0,1.0
2021-05-26,72.806,72.9,72.38,72.75,10339,67.0813662249363,67.1679751366352,66.6888620080885,67.0297694264775,11221.3163857742,0.0,1.0
2021-05-27,73.45,73.53,73.21,73.53,10482,67.6747294072133,67.7484391192974,67.453600270961,67.7484391192974,11376.5198138781,0.0,1.0
2021-05-28,73.28,73.38,73.04,73.38,10705,67.5180962690346,67.6102334091398,67.2969671327823,67.6102334091398,11618.5503346274,0.0,1.0
2021-06-01,73.8808,74.0,73.67,74.0,11682,68.0716562067862,68.1814836777915,67.8774311154446,68.1814836777915,12678.9262035607,0.0,1.0
2021-06-02,73.7072,73.82,73.62,73.78,5940,67.9117061315637,68.0156368256023,67.8313625453921,67.9787819695603,6446.91162892919,0.0,1.0
2021-06-03,73.82,73.85,73.24,73.24,8509,68.0156368256023,68.0432779676338,67.4812414129926,67.4812414129926,9235.14664150816,0.0,1.0
2021-06-04,73.81,73.96,73.5208,73.63,6071,68.0064231115918,68.1446288217495,67.7399625024078,67.8405762594026,6589.09099313621,0.0,1.0
2021-06-07,73.87,73.94,73.7,73.89,3487,68.0617053956549,68.1262013937285,67.9050722574762,68.0801328236759,3784.57590068621,0.0,1.0
2021-06-08,74.12,74.21,73.54,74.21,6228,68.2920482459177,68.3749716720123,67.757652833308,68.3749716720123,6759.48916245303,0.0,1.0
2021-06-09,73.67,74.44,73.66,74.44,8129,67.8774311154446,68.5868870942541,67.8682174014341,68.5868870942541,8822.71795144199,0.0,1.0
2021-06-10,73.1604,73.78,73.14,73.69,11781,67.4079002494689,67.9787819695603,67.3891042728875,67.8958585434656,12786.3747307096,0.0,1.0
2021-06-11,73.4781,73.68,73.2,73.68,5720,67.7006199435829,67.8866448294551,67.4443865569505,67.8866448294551,6208.13712415403,0.0,1.0
2021-06-14,72.8229,72.855,72.68,72.84,4022,67.0969374016141,67.1265134235879,66.9652734284039,67.1126928525721,4365.23208275307,0.0,1.0
2021-06-15,73.0547,73.31,72.55,73.05,5836,67.3105112923778,67.5457374110662,66.8454951462672,67.3061808467929,6334.03640849003,0.0,1.0
2021-06-16,72.605,73.22,72.605,73.22,2115,66.8961705733251,67.4628139849716,66.8961705733251,67.4628139849716,2295.49126181569,0.0,1.0
2021-06-17,70.99,73.59,70.76,72.72,44011,65.4081557606273,67.8037214033605,65.1962403383855,67.0021282844459,47766.8396802698,0.0,1.0
2021-06-18,69.39,70.7,69.39,70.7,10615,63.9339615189453,65.1409580543225,63.9339615189453,65.1409580543225,11520.8698554012,0.0,1.0
2021-06-21,71.0433,71.14,70.41,70.41,6438,65.4572648563033,65.546361470785,64.8737603480176,64.8737603480176,6987.4102806475,0.0,1.0
2021-06-22,70.88,71.17,70.7689,71.17,13119,65.3068049065117,65.5740026128165,65.2044405438549,65.5740026128165,14238.5578552057,0.0,1.0
2021-06-23,70.7769,71.0891,70.7,70.95,5977,65.2118115150633,65.4994636664715,65.1409580543225,65.3713009045853,6487.06915927774,0.0,1.0
2021-06-24,71.229,71.26,70.45,70.45,5701,65.8060960687413,65.8347359342193,65.0864039652786,65.0864039652786,6170.80412391902,0.1929,1.0
2021-06-25,71.69,71.9088,71.343,71.343,6830,66.2319985843977,66.4341406026746,65.91141686437,65.91141686437,7392.84198673336,0.0,1.0
2021-06-28,71.08,71.97,70.87,71.97,3553,65.6684399411214,66.4906812403279,65.4744279491738,66.4906812403279,3845.79320334753,0.0,1.0
2021-06-29,70.7825,71.31,70.7,71.27,5656,65.3935896191956,65.8809292656354,65.317370622359,65.8439746005025,6122.09579457744,0.0,1.0
2021-06-30,71.06,71.095,70.8136,70.84,9352,65.6499626085549,65.6822979405462,65.4223218713364,65.4467119503241,10122.6732444993,0.0,1.0
2021-07-01,71.7,71.79,71.615,71.729,4809,66.241237250681,66.3243852472299,66.1627085872736,66.2680293829023,5205.296795637,0.0,1.0
2021-07-02,71.5,71.6,71.32,71.4,41751,66.0564639250166,66.1488505878487,65.8901679319186,65.9640772621844,45191.5879631192,0.0,1.0
2021-07-06,70.52,71.2,69.86,71.2,4487,65.1510746292611,65.77930393652,64.5413226545686,65.77930393652,4856.76163901502,0.0,1.0
2021-07-07,70.73,70.81,70.12,70.69,7492,65.3450866212087,65.4189959514744,64.7815279779323,65.3081319560758,8109.39563171396,0.0,1.0
2021-07-08,69.84,70.31,69.26,69.26,5313,64.5228453220022,64.9570626373135,63.9870026775755,63.9870026775755,5750.83008426271,0.0,1.0
2021-07-09,71.31,71.32,70.3,70.3,9919,65.8809292656354,65.8901679319186,64.9478239710303,64.9478239710303,10736.3981942033,0.0,1.0
2021-07-12,71.5083,71.589,71.3102,71.3102,2496,66.0641320180316,66.1386880549372,65.8811140389611,65.8811140389611,2701.68866747972,0.0,1.0
2021-07-13,70.61,71.15,70.58,71.15,1958,65.2342226258101,65.7331106051039,65.2065066269604,65.7331106051039,2119.35353001814,0.0,1.0
2021-07-14,70.51,70.63,70.29,70.57,3073,65.1418359629779,65.2526999583765,64.9385853047471,65.1972679606772,3326.23769037066,0.0,1.0
2021-07-15,70.5,70.5,70.169,70.429,2837,65.1325972966947,65.1325972966947,64.8267974427201,65.0670027660838,3070.78956315703,0.0,1.0
2021-07-16,69.76,71.05,69.7501,71.05,2840,64.4489359917364,65.6407239422717,64.4397897121161,65.6407239422717,3074.03678511314,0.0,1.0
2021-07-19,68.184,68.8,67.73,68.8,12673,62.9929221855011,63.5620240285474,62.573486736243,63.5620240285474,13717.347949908,0.0,1.0
2021-07-20,69.77,69.9,68.18,68.18,7246,64.4581746580197,64.5782773197015,62.9892267189878,62.9892267189878,7843.12343131331,0.0,1.0
2021-07-21,70.37,70.605,70.18,70.18,4852,65.0124946350128,65.2296032926685,64.8369599756316,64.8369599756316,5251.84031034118,0.0,1.0
2021-07-22,69.8,69.8565,69.559,69.8565,1705,64.4858906568693,64.5380891213695,64.2632387994437,64.5380891213695,1845.50447838659,0.0,1.0
2021-07-23,70.1719,70.25,69.77,70.25,10479,64.8294766559422,64.9016306396142,64.4581746580197,64.9016306396142,11342.5462926763,0.0,1.0
2021-07-26,70.58,70.62,70.365,70.62,6996,65.2065066269604,65.2434612920933,65.0078753018712,65.2434612920933,7572.52160163786,0.0,1.0
2021-07-27,70.52,70.56,69.84,69.84,6630,65.1510746292611,65.188029294394,64.5228453220022,64.5228453220022,7176.360522993,0.0,1.0
2021-07-28,70.6106,70.9,70.219,70.8438,2696,65.2347769457871,65.5021439480234,64.8729907741362,65.4502226435117,2918.17013122008,0.0,1.0
2021-07-29,71.3754,71.67,71.34,71.39,1974,65.9413501431277,66.2135212518313,65.9086452644851,65.9548385959012,2136.67204711737,0.0,1.0
2021-07-30,71.13,71.771,70.95,71.771,8995,65.7146332725375,66.3068317812918,65.5483372794395,66.3068317812918,9736.25383172277,0.0,1.0
2021-08-02,70.87,71.77,70.81,71.18,85705,65.4744279491738,66.3059079146635,65.4189959514744,65.7608266039536,92767.7192493386,0.0,1.0
2021-08-03,71.51,71.51,70.25,70.58,37784,66.0657025912998,66.0657025912998,64.9016306396142,65.2065066269604,40897.6781298292,0.0,1.0
2021-08-04,70.41,71.1493,70.41,70.67,99380,65.0494493001457,65.7324638984641,65.0494493001457,65.2896546235094,107569.639332586,0.0,1.0
2021-08-05,71.1,71.1,70.759,70.915,102483,65.6869172736878,65.6869172736878,65.37187875343,65.5160019474482,110928.349242518,0.0,1.0
2021-08-06,71.73,71.92,71.6,71.6,19649,66.2689532495306,66.4444879089118,66.1488505878487,66.1488505878487,21268.2214051719,0.0,1.0
2021-08-09,71.63,71.83,71.3397,71.5,64457,66.1765665866984,66.3613399123628,65.9083681044966,66.0564639250166,69768.7285415626,0.0,1.0
2021-08-10,72.31,72.39,71.4601,71.84,18783,66.8047958939573,66.8787052242231,66.0196016465465,66.370578578646,20330.8566671761,0.0,1.0
2021-08-11,73.1082,73.1082,72.67,72.7,10930,67.5422262366839,67.5422262366839,67.1373878801532,67.1651038790029,11830.7119934108,0.0,1.0
2021-08-12,72.91,73.0144,72.6748,72.9588,4795,67.3591158709504,67.4555675469473,67.1418224399691,67.4042005624126,5190.14309317518,0.0,1.0
2021-08-13,72.82,72.95,72.77,72.79,8942,67.2759678744015,67.3960705360833,67.2297745429854,67.2482518755518,9678.88624383158,0.0,1.0
2021-08-16,72.8,72.9,72.12,72.47,21729,67.257490541835,67.3498772046672,66.6292612345761,66.9526145544888,23519.6286280716,0.0,1.0
2021-08-17,72.08,72.62,71.47,72.62,16226,66.5923065694433,67.0911945487371,66.0287479261669,67.0911945487371,17563.1411532556,0.0,1.0
2021-08-18,71.5437,72.276,71.5437,71.99,3571,66.0968368966742,66.7733844285944,66.0968368966742,66.5091585728943,3865.27653508416,0.0,1.0
2021-08-19,70.81,70.9,70.6312,70.88,101898,65.4189959514744,65.5021439480234,65.2538085983305,65.483666615457,110295.140961077,0.0,1.0
2021-08-20,71.49,71.49,70.95,70.95,1729,66.0472252587333,66.0472252587333,65.5483372794395,65.5483372794395,1871.48225403543,0.0,1.0
2021-08-23,71.89,72.025,71.836,71.836,1737,66.4167719100621,66.5414939048856,66.3668831121327,66.3668831121327,1880.14151258504,0.0,1.0
2021-08-24,72.28,72.4397,72.03,72.2138,14847,66.7770798951076,66.9246213956507,66.5461132380272,66.7159199243127,16070.5014607658,0.0,1.0
2021-08-25,72.74,72.95,72.43,72.43,4275,67.2020585441357,67.3960705360833,66.915659889356,66.915659889356,4627.29128745024,0.0,1.0
2021-08-26,71.99,72.5,71.99,72.5,1979,66.5091585728943,66.9803305533385,66.5091585728943,66.9803305533385,2142.08408371088,0.0,1.0
2021-08-27,73.0216,73.11,72.5324,72.5324,1938,67.4622193866712,67.5438891966148,67.0102638320961,67.0102638320961,2097.70538364411,0.0,1.0
2021-08-30,72.5353,72.805,72.5353,72.6556,1928,67.0129430453182,67.2621098749767,67.0129430453182,67.1240842007054,2086.88131045709,0.0,1.0
2021-08-31,72.5773,72.8249,72.4001,72.46,8380,67.0517454437077,67.2804948208803,66.8880362771691,66.9433758882056,9070.57333072117,0.0,1.0
2021-09-01,72.6062,72.7599,72.26,72.3809,36666,67.0784451892663,67.2204434900393,66.7586025625412,66.8702980379053,39687.5467475205,0.0,1.0
2021-09-02,72.8997,72.9901,72.8,72.8,2620,67.3496000446787,67.433117587879,67.257490541835,67.257490541835,2835.90717499874,0.0,1.0
2021-09-03,72.5,72.6,72.3781,72.6,1318,66.9803305533385,67.0727172161707,66.867711211346,67.0727172161707,1426.61284604898,0.0,1.0
2021-09-07,71.83,72.519,71.83,72.19,69062,66.3613399123628,66.9978840192766,66.3613399123628,66.6939318985587,74753.2142441844,0.0,1.0
2021-09-08,71.56,71.68,71.51,71.68,2318,66.1118959227159,66.2227599181145,66.0657025912998,66.2227599181145,2509.02016475079,0.0,1.0
2021-09-09,71.3708,71.786,71.32,71.61,16557,65.9371003566374,66.3206897807166,65.8901679319186,66.158089254132,17921.4179757459,0.0,1.0
2021-09-10,71.03,71.3049,71.017,71.3049,3114,65.6222466097053,65.876217545831,65.6102363435371,65.876217545831,3370.61639043743,0.0,1.0
2021-09-13,71.39,71.39,70.99,71.16,10961,65.9548385959012,65.9548385959012,65.5852919445724,65.7423492713871,11864.2666202905,0.0,1.0
2021-09-14,70.3862,70.735,70.31,70.6,1791,65.0274612743916,65.3497059543503,64.9570626373135,65.2249839595268,1938.59150779494,0.0,1.0
2021-09-15,71.11,71.25,70.57,70.57,23628,65.696155939971,65.8254972679361,65.1972679606772,65.1972679606772,25575.1201262864,0.0,1.0
2021-09-16,70.9253,71.25,70.7041,70.9182,5677,65.52551777372,65.8254972679361,65.3211584755352,65.5189583206589,6144.82634827017,0.0,1.0
2021-09-17,70.52,70.86,70.52,70.86,856,65.1510746292611,65.4651892828905,65.1510746292611,65.4651892828905,926.540664808749,0.0,1.0
2021-09-20,69.3058,69.3169,68.55,69.16,6108,64.0293157691526,64.039570688727,63.3310573714669,63.8946160147433,6611.34390263066,0.0,1.0
2021-09-21,69.4,69.4,69.06,69.06,29979,64.1163440055406,64.1163440055406,63.8022293519111,63.8022293519111,32449.4890073615,0.0,1.0
2021-09-22,70.0512,70.2499,69.66,69.66,34219,64.7179659539038,64.9015382529513,64.3565493289043,64.3565493289043,37038.8960386572,0.0,1.0
2021-09-23,70.5228,70.92,70.5228,70.6094,4967,65.4214903913709,65.7899586879141,65.4214903913709,65.501826127727,5354.30705574697,0.2899,1.0
2021-09-24,70.6661,70.89,70.6661,70.8,20737,65.5544246987592,65.762128756151,65.5544246987592,65.6786389608617,22353.9894131317,0.0,1.0
2021-09-27,71.725,72.02,70.72,70.72,10142,66.5367285235566,66.8103895192269,65.6044258094935,65.6044258094935,10932.8331305387,0.0,1.0
2021-09-28,70.8411,71.27,70.8411,71.145,3299,65.7167659673772,66.1146412251499,65.7167659673772,65.9986831761371,3556.24299917641,0.0,1.0
2021-09-29,71.43,71.4495,71.14,71.19,2862,66.2630675278864,66.2811569835324,65.9940448541766,66.0404280737817,3085.16746397178,0.0,1.0
2021-09-30,70.06,71.49,70.06,71.49,4420,64.9921673107058,66.3187273914125,64.9921673107058,66.3187273914125,4764.65415470136,0.0,1.0
2021-10-01,70.92,70.97,70.92,70.97,31187,65.7899586879141,65.8363419075192,65.7899586879141,65.8363419075192,33618.8391680251,0.0,1.0
2021-10-04,70.99,70.99,70.765,70.879,2196,65.8548951953612,65.8548951953612,65.6461707071382,65.7519244478379,2367.23541260728,0.0,1.0
2021-10-05,71.46,71.6894,71.25,71.36,6569,66.2908974596494,66.5037036711978,66.0960879373079,66.1981310204392,7081.22469281294,0.0,1.0
2021-10-06,71.08,71.17,70.17,70.63,7876,65.9383849906505,66.0218747859397,65.0942103938371,65.5209360142043,8490.13939421444,0.0,1.0
2021-10-07,72.0,72.4193,71.52,71.52,5158,66.7918362313848,67.1808059109934,66.3465573231756,66.3465573231756,5560.20048188905,0.0,1.0
2021-10-08,72.13,72.22,71.98,71.98,1300,66.9124326023582,66.9959223976474,66.7732829435428,66.7732829435428,1401.36886902981,0.0,1.0
2021-10-11,71.5298,72.5,71.5298,72.399,3420,66.3556484342182,67.2556684274361,66.3556484342182,67.1619743238337,3686.6781016015,0.0,1.0
2021-10-12,71.56,71.745,71.55,71.571,2984,66.3836638988597,66.5552818113987,66.3743872549387,66.3938682071728,3216.68054244996,0.0,1.0
2021-10-13,71.64,71.69,71.3411,71.37,9673,66.4578770502279,66.504260269833,66.1805981634284,66.2074076643602,10427.2623616349,0.0,1.0
2021-10-14,72.82,72.82,72.2012,72.2012,8311,67.5525210329089,67.5525210329089,66.9784823070759,66.9784823070759,8959.05897731288,0.0,1.0
2021-10-15,73.05,73.4338,73.03,73.05,92447,67.7658838430925,68.1219214367815,67.7473305552505,67.7658838430925,99655.6521809222,0.0,1.0
2021-10-18,72.82,72.979,72.5467,72.57,13878,67.5525210329089,67.7000196712532,67.2989903545473,67.3206049348833,14960.1516649198,0.0,1.0
2021-10-19,73.06,73.12,72.79,72.835,7407,67.7751604870136,67.8308203505397,67.5246911011459,67.5664359987905,7984.56862531061,0.0,1.0
2021-10-20,73.97,74.09,73.17,73.22,22594,68.6193350838269,68.7306548108792,67.8772035701448,67.9235867897499,24355.7909437381,0.0,1.0
2021-10-21,73.78,74.08,73.5,74.08,6576,68.4430788493274,68.7213781669582,68.1833328195387,68.7213781669582,7088.77052518463,0.0,1.0
2021-10-22,74.02,74.3335,73.765,73.96,12322,68.665718303432,68.9565410903562,68.4291638834459,68.6100584399058,13282.8209262964,0.0,1.0
2021-10-25,74.2342,74.4128,74.065,74.065,11682,68.8644240162204,69.0301048766499,68.7074632010766,68.7074632010766,12592.9162523125,0.0,1.0
2021-10-26,73.93,74.55,73.8512,74.55,6849,68.5822285081428,69.1573804312464,68.5091285540451,69.1573804312464,7383.05798768089,0.0,1.0
2021-10-27,72.46,73.82,72.46,73.82,15758,67.218561851752,68.4801854250115,67.218561851752,68.4801854250115,16986.7466447475,0.0,1.0
2021-10-28,73.01,73.12,72.8,72.8,98496,67.7287772674084,67.8308203505397,67.5339677450669,67.5339677450669,106176.329326123,0.0,1.0
2021-10-29,72.87,73.299,72.65,73.12,20088,67.5989042525141,67.9968722767261,67.3948180862515,67.8308203505397,21654.3829546698,0.0,1.0
2021-11-01,74.0,74.039,73.25,73.25,49029,68.64716501559,68.683343926882,67.951416721513,67.951416721513,52852.0879074327,0.0,1.0
2021-11-02,73.91,73.9556,73.6201,73.7,20512,68.5636752203007,68.6059767165806,68.2947453130302,68.3688656979592,22111.4448011842,0.0,1.0
2021-11-03,74.77,74.959,74.285,74.458,8959,69.3614665975089,69.5367951676163,68.9115493673392,69.0720353071729,9657.58745972159,0.0,1.0
2021-11-04,74.21,74.26,73.955,74.235,8061,68.8419745379315,68.8883577575366,68.6054201179453,68.8651661477341,8689.56496403792,0.0,1.0
2021-11-05,75.02,75.275,74.83,74.83,4978,69.5933826955346,69.8299371155207,69.4171264610351,69.4171264610351,5366.16479233107,0.0,1.0
2021-11-08,74.93,75.55,74.8989,75.55,17470,69.5098929002453,70.0850448233489,69.4810425376509,70.0850448233489,18832.2416476545,0.0,1.0
2021-11-09,74.97,75.05,74.735,75.05,26493,69.5469994759294,69.6212126272977,69.3289983437853,69.6212126272977,28558.8195747744,0.0,1.0
2021-11-10,74.92,75.44,74.775,75.095,88936,69.5006162563243,69.9830017402176,69.3661049194694,69.6629575249423,95870.8782584886,0.0,1.0
2021-11-11,75.23,75.3334,74.98,74.98,11418,69.7881922178761,69.8841127160195,69.5562761198505,69.5562761198505,12308.3305742941,0.0,1.0
2021-11-12,75.4,75.52,75.18,75.44,17487,69.9458951645336,70.0572148915859,69.741808998271,69.9830017402176,18850.5672405571,0.0,1.0
2021-11-15,75.4108,75.569,75.41,75.41,2192,69.9559139399683,70.1026704467989,69.9551718084546,69.9551718084546,2362.92350839488,0.0,1.0
2021-11-16,75.37,75.71,75.3604,75.47,7433,69.9180652327705,70.2334711260853,69.9091596546063,70.0108316719807,8012.59600269121,0.0,1.0
2021-11-17,74.84,74.99,74.578,74.99,13206,69.4264031049561,69.5655527637715,69.1833550342252,69.5655527637715,14235.7517572367,0.0,1.0
2021-11-18,74.56,75.17,74.17,75.17,9226,69.1666570751674,69.73253235435,68.8048679622474,69.73253235435,9945.40706589925,0.0,1.0
2021-11-19,73.955,74.39,73.955,74.02,11850,68.6054201179453,69.00895412851,68.6054201179453,68.665718303432,12774.0162292333,0.0,1.0
2021-11-22,74.67,75.23,74.18,74.36,106209,69.2687001582987,69.7881922178761,68.8141446061684,68.9811241967469,114490.758623682,0.0,1.0
2021-11-23,75.12,75.2122,74.7603,74.925,21259,69.6861491347448,69.7716797916967,69.3524682529055,69.5052545782848,22916.6929128498,0.0,1.0
2021-11-24,74.83,75.02,74.8137,74.99,8221,69.4171264610351,69.5933826955346,69.4020055314438,69.5655527637715,8862.04113253389,0.0,1.0
2021-11-26,72.82,73.26,72.3,73.26,5839,67.5525210329089,67.9606933654341,67.0701355490156,67.9606933654341,6294.30217405005,0.0,1.0
2021-11-29,73.0301,73.15,72.96,72.96,1339,67.7474233216897,67.8586502823028,67.6823940478033,67.6823940478033,1443.4099351007,0.0,1.0
2021-11-30,70.8691,71.9,70.8691,71.9,8022,65.742740570356,66.6990697921746,65.742740570356,66.6990697921746,8647.52389796703,0.0,1.0
2021-12-01,70.16,72.4383,70.16,72.4307,4745,65.0849337499161,67.1984315344434,65.0849337499161,67.1913812850634,5114.9963719588,0.0,1.0
2021-12-02,71.9842,72.35,71.4051,71.4051,2851,66.7771791339896,67.1165187686207,66.239968684523,66.239968684523,3073.30972738768,0.0,1.0
2021-12-03,71.645,72.21,71.4593,72.21,8258,66.4625153721884,66.9866457537263,66.290248094575,66.9866457537263,8901.92624649859,0.0,1.0
2021-12-06,73.38,73.6669,73.3208,73.48,5392,68.0720130924864,68.3381600065806,68.0170953604739,68.1647795316966,5812.44687831441,0.0,1.0
2021-12-07,73.8706,74.3157,73.8,73.8,3803,68.5271252432519,68.9400286641767,68.4616321371694,68.4616321371694,4099.54292993874,0.0,1.0
2021-12-08,73.95,74.1089,73.85,74.1089,11710,68.6007817959848,68.7481876678899,68.5080153567746,68.7481876678899,12623.0995817993,0.0,1.0
2021-12-09,73.67,73.8701,73.52,73.52,6639,68.3410357661961,68.5266614110558,68.2018861073807,68.2018861073807,7156.68301652993,0.0,1.0
2021-12-10,73.9143,74.15,73.725,74.15,2972,68.5676641771868,68.7863146744053,68.3920573077617,68.7863146744053,3203.74482981276,0.0,1.0
2021-12-13,73.19,73.69,73.07,73.69,6469,67.8957568579869,68.3595890540382,67.7844371309346,68.3595890540382,6973.42708750295,0.0,1.0
2021-12-14,73.03,73.61,72.76,72.76,5457,67.7473305552505,68.28537590267,67.4968611693828,67.4968611693828,5882.5153217659,0.0,1.0
2021-12-15,73.64,73.76,72.7813,72.7813,8487,68.313205834433,68.4245255614853,67.5166204209346,67.5166204209346,9148.78276265846,0.0,1.0
2021-12-16,73.89,74.59,73.64,74.5389,12453,68.5451219324587,69.1944870069305,68.313205834433,69.147083356494,13424.0357892525,0.0,1.0
2021-12-17,73.3,73.713,73.2513,73.63,12198,67.9977999411182,68.3809253350565,67.9526226852228,68.303929190512,13149.151895712,0.0,1.0
2021-12-20,71.74,72.08,70.91,72.08,24547,66.5506434894381,66.866049382753,65.780682043993,66.866049382753,26461.0781754421,0.0,1.0
2021-12-21,73.1429,73.21,72.6818,72.6818,8561,67.8520638651188,67.9143101458289,67.4243178139204,67.4243178139204,9228.55299058785,0.0,1.0
2021-12-22,73.58,73.58,72.99,73.25,3794,68.2575459709069,68.2575459709069,67.7102239795664,67.951416721513,4089.84114546084,0.0,1.0
2021-12-23,74.03,74.03,73.81,73.889,2655,69.0391032212533,69.0391032212533,68.8339350096002,68.9076090492393,2846.93225765269,0.3925,1.0
2021-12-27,74.3799,74.4,73.7543,73.97,2493,69.3654139360597,69.3841588499425,68.7819901487408,68.9831482544388,2673.22113684677,0.0,1.0
2021-12-28,74.9,75.08,74.54,74.54,4375,69.8504502400631,70.0183151405065,69.5147204391763,69.5147204391763,4691.2725526292,0.0,1.0
2021-12-29,75.27,75.38,74.81,74.81,69465,70.1955058687523,70.2980899745789,69.7665177898414,69.7665177898414,74486.6852270601,0.0,1.0
2021-12-30,75.1,75.6,75.05,75.5903,17738,70.0369667961113,70.5032581862319,69.9903376570993,70.4942121332636,19020.2954373798,0.0,1.0
2021-12-31,75.2,75.25,74.96,75.07,6517,70.1302250741355,70.1768542131475,69.9064052068776,70.0089893127041,6988.11959439646,0.0,1.0
2022-01-03,75.52,75.815,75.21,75.21,12389,70.4286515638126,70.7037634839838,70.1395509019379,70.1395509019379,13284.6115781767,0.0,1.0
2022-01-04,76.73,77.0099,75.72,75.72,26341,71.5570767279044,71.8181066480939,70.6151681198609,70.6151681198609,28245.2137848699,0.0,1.0
2022-01-05,76.0,77.49,75.96,77.265,10278,70.8762912983284,72.2658396408877,70.8389879871187,72.0560085153335,11021.0055533538,0.0,1.0
2022-01-06,76.37,76.64,76.13,76.13,5341,71.2213469270176,71.4731442776827,70.9975270597597,70.9975270597597,5727.10553224973,0.0,1.0
2022-01-07,76.639,76.85,76.43,76.43,6099,71.4722116949025,71.6689866615334,71.2773018938321,71.2773018938321,6539.9020110824,0.0,1.0
2022-01-10,76.41,76.42,75.7382,75.885,77079,71.2586502382273,71.2679760660297,70.6321411264612,70.7690442786007,82651.1079049385,0.0,1.0
2022-01-11,76.8699,76.94,76.07,76.145,16011,71.6875450588602,71.7529191117551,70.9415720929453,71.0115158014633,17168.4491063191,0.0,1.0
2022-01-12,76.8525,77.11,76.56,77.11,46136,71.671318118484,71.9114581843961,71.3985376552634,71.9114581843961,49471.2115401373,0.0,1.0
2022-01-13,77.22,77.772,77.16,77.16,56821,72.0140422902226,72.5288279849157,71.9580873234081,71.9580873234081,60928.6394772443,0.0,1.0
2022-01-14,77.4899,77.5,76.521,76.93,16863,72.2657463826097,72.2751654686901,71.362166926834,71.7435932839527,18082.040926854,0.0,1.0
2022-01-18,76.25,77.37,76.07,77.37,18944,71.1094369933887,72.1539297072588,70.9415720929453,72.1539297072588,20313.4782256017,0.0,1.0
2022-01-19,75.18,76.2198,75.18,76.2198,26813,70.1115734185306,71.0812729934254,70.1115734185306,71.0812729934254,28751.3350751193,0.0,1.0
2022-01-20,73.97,76.01,73.88,75.79,20752,68.9831482544388,70.8856171261308,68.8992158042171,70.6804489144778,22252.1801170654,0.0,1.0
2022-01-21,72.96,74.12,72.91,73.56,27388,68.0412396463952,69.123035671475,67.9946105073832,68.60078931454,29367.9023248934,0.0,1.0
2022-01-24,73.76,73.8748,71.29,71.48,10777,68.7873058705882,68.8943663737599,66.4838264033925,66.6610171316383,11556.0786970708,0.0,1.0
2022-01-25,73.43,73.829,72.3489,72.81,32598,68.4795535531086,68.8516540824248,67.4713383093899,67.9013522293591,34954.5377532815,0.0,1.0
2022-01-26,72.87,74.6285,72.7599,74.5728,28528,67.9573071961735,69.5972540152276,67.854629832069,69.5453091543682,30590.3139157499,0.0,1.0
2022-01-27,72.35,74.235,71.9482,73.54,25132,67.4723641504481,69.2302826912027,67.0976523893472,68.5821376589351,26948.8141240405,0.0,1.0
2022-01-28,73.09,73.09,71.58,71.965,7084,68.1624754078266,68.1624754078266,66.7542754096624,67.1133197800553,7596.10851721721,0.0,1.0
2022-01-31,73.9006,73.9006,72.81,72.81,14955,68.9184270094901,68.9184270094901,67.9013522293591,67.9013522293591,16036.1099484731,0.0,1.0
2022-02-01,74.5445,74.5556,73.959,73.9999,13925,69.5189170616874,69.529268730548,68.9728898438562,69.011032479568,14931.6503532255,0.0,1.0
2022-02-02,74.87,74.96,74.0801,74.1392,50075,69.8224727566559,69.9064052068776,69.0858256185434,69.1409412608556,53694.9652738074,0.0,1.0
2022-02-03,74.21,74.76,74.06,74.49,17090,69.2069681216967,69.7198886508293,69.0670807046605,69.4680913001642,18325.4509541561,0.0,1.0
2022-02-04,74.05,74.36,73.6471,74.16,7445,69.0577548768581,69.3468555387329,68.6820172746989,69.1603389826846,7983.20552098844,0.0,1.0
2022-02-07,74.04,74.59,73.87,73.87,7571,69.0484290490557,69.5613495781883,68.8898899764147,68.8898899764147,8118.31417050416,0.0,1.0
2022-02-08,75.13,75.13,74.7309,74.77,11096,70.0649442795186,70.0649442795186,69.6927504919243,69.7292144786317,11898.1394843368,0.0,1.0
2022-02-09,75.79,75.9,75.6211,75.855,32191,70.6804489144778,70.7830330203043,70.522935682895,70.7410667951934,34518.1153695284,0.0,1.0
2022-02-10,74.82,76.2,74.55,75.8168,40536,69.7758436176438,71.0628078543766,69.5240462669787,70.7054421329882,43466.382672772,0.0,1.0
2022-02-11,74.48,75.45,74.253,75.247,5527,69.4587654723618,70.3633707691958,69.2470691812471,70.1740564648068,5926.5516339158,0.0,1.0
2022-02-14,73.91,74.02,73.495,73.99,9899,68.9271932876243,69.0297773934509,68.5401714338243,69.0017999100436,10614.6073139375,0.0,1.0
2022-02-15,75.04,75.07,74.12,74.12,8151,69.9810118292969,70.0089893127041,69.123035671475,69.123035671475,8740.24287462414,0.0,1.0
2022-02-16,75.19,75.31,74.75,74.89,58604,70.120899246333,70.232809179962,69.7105628230269,69.8411244122607,62840.5340969787,0.0,1.0
2022-02-17,74.05,74.48,74.02,74.12,8412,69.0577548768581,69.4587654723618,69.0297773934509,69.123035671475,9020.11079147814,0.0,1.0
2022-02-18,73.87,74.48,73.656,74.11,12132,68.8898899764147,69.4587654723618,68.6903172614431,69.1137098436726,13009.0328247994,0.0,1.0
2022-02-22,73.4,74.05,72.91,74.05,4258,68.4515760697014,69.0577548768581,67.9946105073832,69.0577548768581,4565.81452093603,0.0,1.0
2022-02-23,71.93,73.47,71.88,73.47,23672,67.0806793827469,68.5168568643182,67.0340502437348,68.5168568643182,25383.2694550488,0.0,1.0
2022-02-24,71.9,72.05,70.101,70.19,38577,67.0527018993396,67.1925893163758,65.3749854776858,65.4579853451272,41365.7648600633,0.0,1.0
2022-02-25,74.06,74.25,72.14,72.14,8548,69.0670807046605,69.2442714329063,67.2765217665975,67.2765217665975,9165.94234968559,0.0,1.0
2022-02-28,74.07,74.07,73.25,73.54,20919,69.0764065324629,69.0764065324629,68.3116886526652,68.5821376589351,22431.2526922172,0.0,1.0
2022-03-01,72.51,73.7,72.1,73.7,8144,67.6215773952867,68.7313509037737,67.2392184553878,68.7313509037737,8732.73683853994,0.0,1.0
2022-03-02,74.35,74.69,73.69,73.69,9821,69.3375297109305,69.6546078562125,68.7220250759713,68.7220250759713,10530.968626142,0.0,1.0
2022-03-03,74.32,74.6331,73.9135,74.58,9260,69.3095522275232,69.6015438960167,68.9304573273552,69.5520237503859,9929.41344853633,0.0,1.0
2022-03-04,73.6619,73.68,73.0507,73.1792,4695,68.6958194998465,68.7126992481689,68.1258249045631,68.2456617918241,5034.40563076437,0.0,1.0
2022-03-07,71.81,73.44,71.78,73.44,3238,66.9687694491179,68.488879380911,66.9407919657107,68.488879380911,3472.0778343802,0.0,1.0
2022-03-08,71.59,73.189,71.59,72.22,5598,66.7636012374649,68.2548011030705,66.7636012374649,67.3511283890168,6002.68428562703,0.0,1.0
2022-03-09,72.95,73.24,72.82,72.88,14542,68.0319138185928,68.3023628248628,67.9106780571615,67.9666330239759,15593.2538195049,0.0,1.0
2022-03-10,72.78,72.85,72.0273,72.34,9033,67.8733747459518,67.9386555405687,67.1714196872643,67.4630383226457,9686.0034212342,0.0,1.0
2022-03-11,72.35,73.04,72.35,72.96,30108,67.4723641504481,68.1158462688146,67.4723641504481,68.0412396463952,32284.5334890423,0.0,1.0
2022-03-14,72.24,73.01,72.0096,72.99,14607,67.3697800446216,68.0878687854073,67.154912972054,68.0692171298025,15662.9527260011,0.0,1.0
2022-03-15,72.9,72.9,72.3473,72.82,5053,67.9852846795808,67.9852846795808,67.4698461769415,67.9106780571615,5418.28576192808,0.0,1.0
2022-03-16,74.08,74.13,73.45,73.81,7345,69.0857323602654,69.1323614992774,68.4982052087134,68.8339350096002,7875.9764340712,0.0,1.0
2022-03-17,74.8,74.8,73.91,74.02,10952,69.757191962039,69.757191962039,68.9271932876243,69.0297773934509,11743.729599176,0.0,1.0
2022-03-18,74.9495,75.0,74.01,74.2513,12826,69.896613087685,69.9437085180872,69.0204515656485,69.2454837905207,13753.2026880051,0.0,1.0
2022-03-21,75.02,75.21,74.79,75.21,6396,69.962360173692,70.1395509019379,69.7478661342366,70.1395509019379,6858.37239922661,0.0,1.0
2022-03-22,75.52,75.73,75.29,75.73,6180,70.4286515638126,70.6244939476633,70.2141575243572,70.6244939476633,6626.75757148537,0.0,1.0
2022-03-23,74.585,75.097,74.57,75.097,6850,69.5566866642871,70.0341690477706,69.5426979225835,70.0341690477706,7345.19245383087,0.0,1.0
2022-03-24,75.2,75.2,74.6017,75.06,9103,70.1302250741355,70.1302250741355,69.5722607967172,69.9996634849017,9761.06378207625,0.0,1.0
2022-03-25,75.7826,75.7826,75.095,75.095,3858,70.8690171526425,70.8690171526425,70.2259996764124,70.2259996764124,4125.48787251099,0.2096,1.0
2022-03-28,75.27,75.79,74.9601,75.79,3735,70.3896530480533,70.8759373523576,70.0998463059303,70.8759373523576,3993.95987657557,0.0,1.0
2022-03-29,76.36,76.43,75.72,75.88,152473,71.408979762845,71.4744411115014,70.8104760037012,70.9601019434872,163044.456294808,0.0,1.0
2022-03-30,75.61,76.48,75.435,76.404,18723,70.7076081700984,71.5211992176845,70.5439547984575,71.4501268962862,20021.1273812917,0.0,1.0
2022-03-31,74.685,75.75,74.685,75.71,3236,69.8425832057109,70.8385308674111,69.8425832057109,70.8011243824646,3460.36255973187,0.0,1.0
2022-04-01,74.91,75.23,74.5699,75.23,3137,70.0529946835349,70.3522465631068,69.7349460452774,70.3522465631068,3354.49856300336,0.0,1.0
2022-04-04,74.63,75.15,74.3406,75.15,21057,69.7911492889095,70.2774335932138,69.5205133703216,70.2774335932138,22516.9513041638,0.0,1.0
2022-04-05,73.73,74.439,73.6699,74.41,13679,68.9495033776135,69.61253332329,68.8933001339814,69.5854136217038,14627.4102146391,0.0,1.0
2022-04-06,73.52,73.63,73.13,73.26,15243,68.7531193316444,68.8559871652473,68.3884061034162,68.5099771794923,16299.8474962895,0.0,1.0
2022-04-07,73.4571,73.62,72.7435,73.36,6587,68.6942976340661,68.8466355440107,68.0269659426207,68.6034933918585,7043.69844899686,0.0,1.0
2022-04-08,73.8058,74.2699,73.35,73.35,3140,69.0203886665871,69.4543974081787,68.5941417706218,68.5941417706218,3357.70656290423,0.0,1.0
2022-04-11,73.7,74.5121,73.47,73.47,7880,68.9214485139036,69.6808936745297,68.7063612254613,68.7063612254613,8426.34640626921,0.0,1.0
2022-04-12,73.6428,74.59,73.46,74.24,6829,68.8679572404301,69.753742803963,68.6970096042247,69.4264360606812,7302.47710766655,0.0,1.0
2022-04-13,74.4657,74.5,73.855,73.88,2764,69.6375021519918,69.6695782128334,69.0663986430713,69.0897776961628,2955.63724199595,0.0,1.0
2022-04-14,74.2369,74.8795,74.193,74.8795,2785,69.4235370580978,70.0244722387632,69.3824834408691,70.0244722387632,2978.093241302,0.0,1.0
2022-04-18,74.36,74.589,73.93,73.93,4514,69.5386555155207,69.7528076418393,69.1365358023459,69.1365358023459,4826.9705174999,0.0,1.0
2022-04-19,75.79,75.8783,75.3801,75.3801,4066,70.8759373523576,70.958512167877,70.4926143978685,70.4926143978685,4347.90919897089,0.0,1.0
2022-04-20,76.25,76.71,76.21,76.34,6925,71.3061119292422,71.7362865061268,71.2687054442957,71.3902765203718,7405.1331044942,0.0,1.0
2022-04-21,75.34,77.13,75.279,77.13,10182,70.4551143967096,72.1290545980649,70.3980695071662,72.1290545980649,10887.9516635321,0.0,1.0
2022-04-22,73.42,74.54,73.42,74.54,6778,68.6596031192782,69.7069846977799,68.6596031192782,69.7069846977799,7247.94110935186,0.0,1.0
2022-04-25,73.5066,73.56,71.81,73.05,7024,68.7405881591874,68.7905258165909,67.1539921001821,68.3135931335232,7510.9971012227,0.0,1.0
2022-04-26,71.8645,72.9,71.8645,72.8717,10338,67.2049584359217,68.1733188149739,67.2049584359217,68.1468537268742,11054.767658377,0.0,1.0
2022-04-27,71.8812,72.53,71.425,71.8,5699,67.2205756433868,67.8273088292189,66.7939546825721,67.1446404789454,6094.13047834115,0.0,1.0
2022-04-28,73.0786,73.13,71.625,72.3008,6461,68.3403387702599,68.3884061034162,66.9809871073046,67.6129696704755,6908.96245316058,0.0,1.0
2022-04-29,71.0713,73.26,71.04,72.88,8483,66.4631878394328,68.5099771794923,66.4339172649622,68.1546155725006,9071.15438634285,0.0,1.0
2022-05-02,71.61,71.848,70.31,71.848,4103,66.9669596754496,67.1895282608812,65.7512489146888,67.1895282608812,4387.47453108155,0.0,1.0
2022-05-03,72.9,73.03,71.94,71.94,9661,68.1733188149739,68.2948898910499,67.2755631762582,67.2755631762582,10330.8290140821,0.0,1.0
2022-05-04,74.9,74.9,72.6803,72.9025,40034,70.0436430622983,70.0436430622983,67.9678636964053,68.175656720283,42809.6893437286,0.0,1.0
2022-05-05,72.83,74.0982,72.14,73.98,112389,68.1078574663175,69.2938300715459,67.4625956009906,69.183293908529,120181.300286065,0.0,1.0
2022-05-06,72.31,72.795,71.63,72.33,25845,67.6215731620132,68.0751267919893,66.9856629179229,67.6402764044864,27636.9191459426,0.0,1.0
2022-05-09,70.8399,71.8933,70.63,71.59,29825,66.2467913240174,67.2318911050831,66.0505007942607,66.9482564329764,31892.8656810887,0.0,1.0
2022-05-10,70.28,71.54,69.2545,71.42,60396,65.7231940509789,66.9014983267933,64.7641852931633,66.7892788719538,64583.4540041923,0.0,1.0
2022-05-11,69.2489,71.47,69.2489,70.2137,26779,64.7589483852708,66.8360369781369,64.7589483852708,65.6611928021801,28635.6764484116,0.0,1.0
2022-05-12,69.5469,69.64,68.3601,68.85,12810,65.0376266981222,65.1246902918351,63.9277762897599,64.385912214142,13698.1595766889,0.0,1.0
2022-05-13,70.87,71.32,70.589,70.62,11939,66.2749397039396,66.6957626595876,66.0121591471905,66.0411491730241,12766.7702721381,0.0,1.0
2022-05-16,70.86,71.3,70.37,70.87,15569,66.265588082703,66.6770594171144,65.8073586421085,66.2749397039396,16648.4501521834,0.0,1.0
2022-05-17,72.89,72.89,71.7399,71.9952,13674,68.1639671937372,68.1639671937372,67.0884372353134,67.3271841254843,14622.0635481377,0.0,1.0
2022-05-18,70.19,72.08,70.04,72.08,53419,65.6390294598493,67.4064858735709,65.4987551413,67.4064858735709,57122.7155680831,0.0,1.0
2022-05-19,69.85,70.3888,69.72,69.8035,98901,65.3210743378042,65.8249396900334,65.1995032617281,65.2775892990539,105758.132731781,0.0,1.0
2022-05-20,69.49,70.31,68.24,70.31,26921,64.9844159732858,65.7512489146888,63.815463318708,65.7512489146888,28787.5217770524,0.0,1.0
2022-05-23,70.4201,70.8228,69.84,70.41,10198,65.854210264504,66.2308000517028,65.3117227165676,65.844765127055,10905.0609963367,0.0,1.0
2022-05-24,69.9773,70.02,68.806,69.65,21626,65.4401204761464,65.4800518988267,64.3447650807008,65.1340419130717,23125.4019520276,0.0,1.0
2022-05-25,71.2144,71.47,70.07,70.07,9712,66.5970095393289,66.8360369781369,65.5268100050098,65.5268100050098,10385.3650123968,0.0,1.0
2022-05-26,72.75,72.93,71.78,71.78,15002,68.0330444964245,68.2013736786837,67.1259372364722,67.1259372364722,16042.1381709201,0.0,1.0
2022-05-27,74.11,74.11,73.17,73.17,15667,69.3048649846051,69.3048649846051,68.4258125883627,68.4258125883627,16753.2448156116,0.0,1.0
2022-05-31,73.64,73.8495,73.135,73.29,12396,68.8653387864839,69.0612552513911,68.3930819140345,68.5380320432021,13255.4555903697,0.0,1.0
2022-06-01,73.03,73.96,72.21,73.96,14258,68.2948898910499,69.1645906660558,67.5280569496469,69.1645906660558,15246.5541955059,0.0,1.0
2022-06-02,73.81,73.8201,72.58,73.13,5391,69.0243163475065,69.0337614849554,67.874066935402,68.3884061034162,5764.77582185245,0.0,1.0
2022-06-03,73.09,73.3734,72.9304,73.3387,8907,68.3509996184697,68.6160245643156,68.2017477435332,68.5835744386245,9524.55170566495,0.0,1.0
2022-06-06,73.5684,73.8856,73.46,73.6628,37359,68.7983811784297,69.0950146040553,68.6970096042247,68.8866604829034,39949.2227654583,0.0,1.0
2022-06-07,74.28,74.28,72.99,72.99,15143,69.4638425456277,69.4638425456277,68.2574834061035,68.2574834061035,16192.9141662607,0.0,1.0
2022-06-08,73.12,73.79,72.99,73.77,9003,68.3790544821796,69.0056131050332,68.2574834061035,68.98690986256,9627.20770249259,0.0,1.0
2022-06-09,71.54,72.85,71.54,72.73,7461,66.9014983267933,68.1265607087907,66.9014983267933,68.0143412539513,7978.29575344855,0.0,1.0
2022-06-10,69.6376,70.4187,69.5084,70.4187,5655,65.1224459027383,65.8529010375309,65.0016229563612,65.8529010375309,6047.07981312848,0.0,1.0
2022-06-13,66.61,67.98,66.52,67.98,164962,62.2911490571387,63.5723211665559,62.2069844660091,63.5723211665559,176399.359882104,0.0,1.0
2022-06-14,66.43,67.2,66.0599,67.2,23472,62.1228198748795,62.8428947100994,61.7767163729121,62.8428947100994,25099.3912243592,0.0,1.0
2022-06-15,66.8884,67.47,66.37,66.94,23779,62.5514981923662,63.0953884834882,62.0667101474597,62.5997525579472,25427.6765475477,0.0,1.0
2022-06-16,63.92,64.88,63.71,64.88,116532,59.7755629444874,60.6733185832031,59.5791788985183,60.6733185832031,124611.548149158,0.0,1.0
2022-06-17,64.3,64.36,63.43,64.2,143787,60.130924551479,60.1870342788987,59.3173335038929,60.0374083391128,153756.227248506,0.0,1.0
2022-06-21,65.2657,65.64,65.03,65.4109,78325,61.0340106142996,61.3840417971863,60.8135929017524,61.1697961546553,83755.5307450553,0.0,1.0
2022-06-22,65.13,65.44,64.65,64.7,37195,60.9071091141186,61.1970093724539,60.4582312947608,60.5049894009439,39773.8521042111,0.0,1.0
2022-06-23,65.14,65.47,64.64,65.18,10769,60.9164607353552,61.2250642361638,60.4488796735241,60.9538672203017,11515.6503108012,0.0,1.0
2022-06-24,67.04,67.12,65.36,65.36,6647,62.9200455853015,62.9951291719188,61.3432902663381,61.3432902663381,7082.24025991644,0.2425,1.0
2022-06-27,67.39,67.6765,66.9841,67.05,28996,63.2485362767522,63.5174293713254,62.8675809291527,62.9294310336287,30894.6349596114,0.0,1.0
2022-06-28,66.5,68.13,66.5,67.7,11128,62.4132313756347,63.9430594529623,62.4132313756347,63.5394851748943,11856.652566925,0.0,1.0
2022-06-29,65.86,66.66,65.561,66.66,69824,61.8125626826963,62.5633985488693,61.5319377777141,62.5633985488693,74396.019844803,0.0,1.0
2022-06-30,65.53,65.9137,64.6263,65.18,11518,61.5028428878999,61.8629625402131,60.6546799225741,61.1743521964492,12272.1894559527,0.0,1.0
2022-07-01,66.41,66.41,65.13,65.13,35253,62.3287623406902,62.3287623406902,61.1274249548133,61.1274249548133,37561.3383305001,0.0,1.0
2022-07-05,65.93,65.94,64.4408,65.3,8130,61.8782608209864,61.8876462693136,60.4805798561053,61.2869775763751,8662.3459174245,0.0,1.0
2022-07-06,65.59,66.027,64.8621,65.5338,7785,61.5591555778629,61.9692996697599,60.8759887941287,61.5064093582642,8294.75559251534,0.0,1.0
2022-07-07,66.67,66.82,66.05,66.05,5995,62.5727839971965,62.7135657221039,61.9908862009124,61.9908862009124,6387.54781979826,0.0,1.0
2022-07-08,66.37,66.7808,66.1623,66.64,5653,62.2912205473816,62.6767747646614,62.0962847856264,62.544627652215,6023.15393249701,0.0,1.0
2022-07-11,65.7384,65.98,65.72,65.86,2629,61.698435631038,61.9251880626222,61.681166406116,61.8125626826963,2801.14482372804,0.0,1.0
2022-07-12,66.03,66.77,65.46,65.46,9278,61.972115304258,62.6666384804681,61.4371447496097,61.4371447496097,9885.51604204976,0.0,1.0
2022-07-13,65.61,65.61,64.655,64.8126,2228,61.5779264745172,61.5779264745172,60.6816161592731,60.8295308249092,2373.88766347131,0.0,1.0
2022-07-14,64.6,64.67,63.91,64.01,4507,60.6299961934737,60.6956943317638,59.9824002588994,60.0762547421711,4802.11476627703,0.0,1.0
2022-07-15,66.035,66.07,65.87,65.87,4297,61.9768080284216,62.0096570975667,61.8219481310234,61.8219481310234,4578.36413372363,0.0,1.0
2022-07-18,66.0482,67.0015,65.9394,67.0015,2707,61.9891968202135,62.8839116092419,61.8870831424139,62.8839116092419,2884.25220153359,0.0,1.0
2022-07-19,68.16,68.212,67.29,67.29,6555,63.9712157979438,64.020020129245,63.1546817934806,63.1546817934806,6984.216173274,0.0,1.0
2022-07-20,68.53,68.62,67.9518,68.0683,9465,64.3184773860488,64.4029464209933,63.7758107637722,63.8851512367837,10084.7606529425,0.0,1.0
2022-07-21,68.7338,68.7338,67.64,68.274,6073,64.5097528229564,64.5097528229564,63.4831724849313,64.0782099088734,6470.65519760381,0.0,1.0
2022-07-22,68.26,68.8092,68.035,68.72,8766,64.0650702812154,64.5805191033432,63.8538976938542,64.4968009042649,9339.99069030052,0.0,1.0
2022-07-25,68.65,68.85,68.44,68.58,3855,64.4311027659748,64.618811732518,64.2340083511043,64.3654046276846,4107.42232615885,0.0,1.0
2022-07-26,68.1,68.1982,67.9219,68.1,6097,63.9149031079808,64.0070682105535,63.747748273274,63.9149031079808,6496.22669846706,0.0,1.0
2022-07-27,69.33,69.44,68.189,68.189,7929,65.0693132522219,65.1725531838207,63.9984335980925,63.9984335980925,8448.18459769481,0.0,1.0
2022-07-28,69.97,69.97,68.76,68.76,1523,65.6699819451603,65.6699819451603,64.5343426975736,64.5343426975736,1622.72482561347,0.0,1.0
2022-07-29,70.7694,70.899,69.98,69.98,4285,66.4202546844337,66.5418900947538,65.6793673934875,65.6793673934875,4565.578383292,0.0,1.0
2022-08-01,70.7928,70.909,70.33,70.33,26566,66.4422166335193,66.5512755430809,66.0078580849382,66.0078580849382,28305.5204972078,0.0,1.0
2022-08-02,69.9,70.72,69.86,70.14,10063,65.6042838068702,66.3738905696975,65.5667420135615,65.8295345667221,10721.9172161184,0.0,1.0
2022-08-03,70.6319,70.79,70.11,70.18,25860,66.2912047699352,66.4395887079877,65.8013782217406,65.8670763600307,27553.2921801473,0.0,1.0
2022-08-04,70.2289,70.58,70.2289,70.58,120385,65.9129712023505,66.2424942931172,65.9129712023505,66.2424942931172,128267.713809243,0.0,1.0
2022-08-05,70.39,70.569,69.88,69.88,46124,66.0641707749011,66.2321702999574,65.5855129102158,65.5855129102158,49144.1627423478,0.0,1.0
2022-08-08,70.78,71.45,70.778,71.45,10333,66.4302032596605,67.0590282975804,66.4283261699951,67.0590282975804,11009.5966008299,0.0,1.0
2022-08-09,70.38,70.6832,70.1001,70.6832,32200,66.054785326574,66.3393521198536,65.7920866278967,66.3393521198536,34308.4303248547,0.0,1.0
2022-08-10,71.9104,72.14,71.7605,71.8328,72498,67.491134338563,67.7066242321547,67.3504464681388,67.4183032595442,77245.1112326497,0.0,1.0
2022-08-11,72.6856,73.2928,72.63,72.88,65332,68.2186942928847,68.7885787153101,68.1665112001857,68.4011474083648,69609.8872665655,0.0,1.0
2022-08-12,73.8,73.8,72.9495,73.0299,22460,69.2646086544638,69.2646086544638,68.4663762742385,68.5418352787889,23930.6628911875,0.0,1.0
2022-08-15,73.78,73.78,73.09,73.23,26914,69.2458377578094,69.2458377578094,68.5982418232352,68.7296380998155,28676.3072597249,0.0,1.0
2022-08-16,74.41,74.74,73.6168,73.6168,52565,69.8371210024207,70.1468407972171,69.0926672411101,69.0926672411101,56006.9142865214,0.0,1.0
2022-08-17,73.42,73.799,73.002,73.3512,34449,68.9079616180316,69.2636701096311,68.5156498779562,68.8433897335407,36704.6930515814,0.0,1.0
2022-08-18,73.87,73.87,73.2191,73.58,17666,69.3303067927539,69.3303067927539,68.7194079611389,69.0581287912662,18822.7555937542,0.0,1.0
2022-08-19,72.7,73.31,72.51,73.31,42885,68.2322093384758,68.8047216864328,68.0538858202597,68.8047216864328,45693.0756050123,0.0,1.0
2022-08-22,71.02,71.73,70.7989,71.73,10332,66.6554540195124,67.321820850741,66.4479417569988,67.321820850741,11008.5311216273,0.0,1.0
2022-08-23,71.01,71.7,70.87,70.87,19807,66.6460685711853,67.2936645057595,66.514672294605,66.514672294605,21103.9465665962,0.0,1.0
2022-08-24,71.255,71.5,71.01,71.02,15116,66.8760120552007,67.1059555392163,66.6460685711853,66.6554540195124,16105.7836270343,0.0,1.0
2022-08-25,72.54,72.54,71.57,71.57,11653,68.0820421652412,68.0820421652412,67.1716536775064,67.1716536775064,12416.0291483085,0.0,1.0
2022-08-26,70.23,72.43,70.23,72.43,10506,65.9140036016665,67.9788022336424,65.9140036016665,67.9788022336424,11193.9245028858,0.0,1.0
2022-08-29,69.8978,70.296,69.67,69.9,39225,65.6022190082382,65.9759475606258,65.3884184953454,65.6042838068702,41793.4217233673,0.0,1.0
2022-08-30,68.97,70.11,68.755,70.11,19459,64.731437112444,65.8013782217406,64.52964997341,65.8013782217406,20733.1598040791,0.0,1.0
2022-08-31,68.23,69.17,68.23,69.17,3757,64.0369139362339,64.9191460789873,64.0369139362339,64.9191460789873,4003.0053643006,0.0,1.0
2022-09-01,67.95,67.95,67.17,67.17,7212,63.7741213830733,63.7741213830733,63.0420564135546,63.0420564135546,7684.23600940536,0.0,1.0
2022-09-02,67.5292,69.089,67.4699,68.78,8464,63.3791817174663,64.8431239475372,63.3235260088862,64.5531135942279,9018.21597110468,0.0,1.0
2022-09-06,67.005,67.9,66.86,67.9,6233,62.8871965161564,63.7271941414375,62.7511075154126,63.7271941414375,6641.13187002545,0.0,1.0
2022-09-07,68.38,68.3892,66.87,66.87,12293,64.1776956611414,64.1863302736024,62.7604929637397,62.7604929637397,13097.935837995,0.0,1.0
2022-09-08,68.84,68.84,67.84,67.84,15970,64.6094262841909,64.6094262841909,63.6708814514746,63.6708814514746,17015.7028660848,0.0,1.0
2022-09-09,70.04,70.079,69.35,69.41,27739,65.7356800834504,65.7722833319264,65.0880841488762,65.1443968388392,29555.3276018989,0.0,1.0
2022-09-12,70.89,71.08,70.45,70.45,110859,66.5334431912593,66.7117667094754,66.1204834648641,66.1204834648641,118117.95892494,0.0,1.0
2022-09-13,67.79,69.42,67.69,69.27,76158,63.6239542098387,65.1537822871663,63.5300997265671,65.0130005622589,81144.7651142947,0.0,1.0
2022-09-14,67.5257,67.75,66.97,67.75,52049,63.3758968105518,63.5864124165301,62.8543474470114,63.5864124165301,55457.1270179616,0.0,1.0
2022-09-15,67.46,68.155,67.21,68.05,8415,63.3142344150423,63.9665230737802,63.0795982068633,63.867975866345,8966.00749017555,0.0,1.0
2022-09-16,66.76,66.76,66.1696,66.55,6368,62.6572530321409,62.6572530321409,62.1031361629052,62.4601586172705,6784.97156238121,0.0,1.0
2022-09-19,67.56,67.6599,66.28,66.28,17086,63.408088898314,63.5018495271023,62.2067515124371,62.2067515124371,18204.7776562257,0.0,1.0
2022-09-20,66.5,66.5899,65.975,66.5899,10664,62.4132313756347,62.4976065560959,61.9204953384586,62.4976065560959,11362.2702169022,0.0,1.0
2022-09-21,65.34,67.0757,65.34,67.0757,4647,61.3245193696838,62.9535516358295,61.3245193696838,62.9535516358295,4951.28185464596,0.0,1.0
2022-09-22,64.33,64.829,64.289,64.65,13246,60.3765890886403,60.8449229601657,60.3381087504989,60.6769234351095,14113.3375181064,0.0,1.0
2022-09-23,62.53,63.14,61.705,63.14,47949,58.9786265603093,59.5539817850301,58.2004821990067,59.5539817850301,50836.2290690866,0.3105,1.0
2022-09-26,61.41,62.45,61.2876,62.18,23944,57.9222366395106,58.9031701373952,57.8067883124519,58.6485047100597,25385.7779897435,0.0,1.0
2022-09-27,61.19,62.29,60.833,62.0,77461,57.7147314764965,58.7522572915668,57.3780071892419,58.4787277585028,82125.2818603207,0.0,1.0
2022-09-28,62.76,63.085,61.5,61.56,11908,59.1955637761877,59.5021054942766,58.0071251152891,58.0637174324747,12625.0352615213,0.0,1.0
2022-09-29,61.29,62.03,60.88,62.03,81026,57.8090520051393,58.5070239170956,57.422337837704,58.5070239170956,85904.9468508584,0.0,1.0
2022-09-30,60.81,61.7272,60.81,61.37,4871,57.3563134676541,58.2214213563654,57.3563134676541,57.8845084280535,5164.3052367207,0.0,1.0
2022-10-03,62.55,62.81,60.98,61.4,15693,58.9974906660379,59.242724040509,57.5166583663468,57.9128045866463,16637.9474604512,0.0,1.0
2022-10-04,65.22,65.22,64.06,64.06,8842,61.5158487807992,61.5158487807992,60.4217306485434,60.4217306485434,9374.41734820046,0.0,1.0
2022-10-05,64.8,64.8,63.96,64.02,9926,61.1197025604997,61.1197025604997,60.3274101199006,60.3840024370863,10523.689956824,0.0,1.0
2022-10-06,64.13,64.745,63.98,64.745,5913,60.4877550185933,61.0678262697462,60.3462742256292,61.0678262697462,6269.04883283299,0.0,1.0
2022-10-07,62.56,63.0,62.56,62.9,4837,59.0069227189022,59.4219330449303,59.0069227189022,59.3276125162875,5128.25794087826,0.0,1.0
2022-10-10,62.52,62.87,62.067,62.8,6645,58.9691945074451,59.2993163576947,58.5419225126934,59.2332919876448,7045.12590802895,0.0,1.0
2022-10-11,62.37,63.06,61.75,61.93,94691,58.827713714481,59.4785253621159,58.2429264368959,58.4127033884529,100392.779135767,0.0,1.0
2022-10-12,62.084,62.54,61.96,62.29,11558,58.5579570025627,58.9880586131736,58.4409995470457,58.7522572915668,12253.9601572609,0.0,1.0
2022-10-13,63.74,63.945,60.53,61.0,47573,60.1199049568866,60.3132620406042,57.0922159874544,57.5355224720753,50437.5883856526,0.0,1.0
2022-10-14,62.58,64.31,62.4775,64.31,7535,59.0257868246307,60.6575319701502,58.9291082827719,60.6575319701502,7988.71688743389,0.0,1.0
2022-10-17,63.96,64.25,63.6401,63.73,29657,60.3274101199006,60.6009396529646,60.0256787487725,60.1104729040223,31442.7839058563,0.0,1.0
2022-10-18,64.88,65.465,64.1893,65.31,6649,61.1951589834139,61.746934075974,60.5436870920784,61.6007372565777,7049.36676636336,0.0,1.0
2022-10-19,63.6763,64.37,63.58,64.37,2289,60.0598227801411,60.7141242873359,59.9689921110582,60.7141242873359,2426.8311818628,0.0,1.0
2022-10-20,62.94,64.3815,62.8,64.3815,3390,59.3653407277446,60.7249711481298,59.2332919876448,60.7249711481298,3594.12743840755,0.0,1.0
2022-10-21,64.5,64.5589,62.84,62.84,44371,60.8367409745714,60.892295765942,59.2710201991019,59.2710201991019,47042.7812889621,0.0,1.0
2022-10-24,65.15,65.29,64.65,64.65,4759,61.4498244107493,61.5818731508492,60.9782217675356,60.9782217675356,5045.56120335738,0.0,1.0
2022-10-25,66.68,66.77,65.12,65.12,8381,62.8929284989833,62.9778169747618,61.4215282521565,61.4215282521565,8885.65842516037,0.0,1.0
2022-10-26,66.8,67.56,66.77,66.81,1619,63.0061131333546,63.7229491510395,62.9778169747618,63.0155451862189,1716.48741085009,0.0,1.0
2022-10-27,66.91,67.8,66.88,67.22,4567,63.1098657148616,63.9493184197821,63.0815695562688,63.4022593536542,4842.00000330598,0.0,1.0
2022-10-28,68.3069,68.3868,66.87,66.87,40227,64.4274291794722,64.5027912818577,63.0721375034045,63.0721375034045,42649.2520545193,0.0,1.0
2022-10-31,68.04,68.3775,67.66,67.92,18054,64.1756876885247,64.4940194726939,63.8172696796822,64.0625030541534,19141.1140923333,0.0,1.0
2022-11-01,68.4,68.63,68.13,68.13,18021,64.5152415916386,64.7321788075169,64.2605761643031,64.2605761643031,19106.1270110745,0.0,1.0
2022-11-02,66.5,68.74,66.5,67.8777,9810,62.7231515474264,64.8359313890239,62.7231515474264,64.0226054705375,10400.7050651263,0.0,1.0
2022-11-03,65.867,66.35,65.15,66.01,279459,62.1261026011178,62.5816707544623,61.4498244107493,62.2609809570769,296286.507318565,0.0,1.0
2022-11-04,67.31,67.62,66.32,67.07,39126,63.4871478294326,63.7795414682251,62.5533745958694,63.26077856069,41481.9557979746,0.0,1.0
2022-11-07,68.03,68.03,67.1,67.49,102968,64.1662556356604,64.1662556356604,63.2890747192829,63.6569247809896,109168.175244233,0.0,1.0
2022-11-08,68.22,68.64,67.79,68.31,60071,64.3454646400816,64.7416108603812,63.9398863669178,64.4303531158601,63688.1502514985,0.0,1.0
2022-11-09,66.86,67.87,66.64,67.55,15327,63.0627054505403,64.015342789832,62.8552002875262,63.7135170981752,16249.9089228532,0.0,1.0
2022-11-10,70.8075,70.84,68.96,68.96,15363,66.7860083187127,66.8166624905216,65.0434365520379,65.0434365520379,16288.0766478629,0.0,1.0
2022-11-11,72.02,72.265,71.16,71.18,14576,67.929644728506,68.1607300236807,67.1184881821784,67.1373522879069,15453.6877705688,0.0,1.0
2022-11-14,71.04,72.05,71.04,71.59,6740,67.0053035478071,67.9579408870988,67.0053035478071,67.5240664553422,7145.84629347105,0.0,1.0
2022-11-15,71.73,72.31,71.34,71.78,7454,67.656115195442,68.20317426157,67.2882651337353,67.7032754597634,7902.8395061622,0.0,1.0
2022-11-16,70.4955,70.95,70.4599,70.95,6490,66.4917282693473,66.9204150720286,66.4581501611505,66.9204150720286,6880.79264757079,0.0,1.0
2022-11-17,70.2,70.2,69.41,69.6,3257,66.213011107208,66.213011107208,65.4678789309303,65.6470879353515,3453.11889878861,0.0,1.0
2022-11-18,70.78,71.23,70.3657,71.23,8513,66.7600701733359,67.1845125522283,66.369300223169,67.1845125522283,9025.60675019571,0.0,1.0
2022-11-21,70.63,70.76,70.2156,70.4,11683,66.6185893803718,66.7412060676074,66.2277251096763,66.4016521644935,12386.486980211,0.0,1.0
2022-11-22,71.86,71.86,71.08,71.08,32108,67.7787318826776,67.7787318826776,67.0430317592642,67.0430317592642,34041.3698502624,0.0,1.0
2022-11-23,72.09,72.09,71.54,71.54,2838,67.9956690985559,67.9956690985559,67.4769061910208,67.4769061910208,3008.88898825977,0.0,1.0
2022-11-25,72.25,72.39,72.25,72.3799,2325,68.1465819443843,68.2786306844841,68.1465819443843,68.2691043110912,2464.99890687243,0.0,1.0
2022-11-28,70.9359,71.22,70.775,71.22,11142,66.90711587749,67.175080499364,66.7553541469038,67.175080499364,11812.9108904829,0.0,1.0
2022-11-29,71.55,71.55,71.13,71.14,10846,67.4863382438851,67.4863382438851,67.0901920235855,67.0996240764498,11499.0873737369,0.0,1.0
2022-11-30,72.95,72.95,70.66,71.4528,24221,68.8068256448835,68.8068256448835,66.6468855389646,67.3946586900443,25679.457429401,0.0,1.0
2022-12-01,72.72,73.265,72.67,73.05,49340,68.5898884290052,69.1039353101082,68.5427281646838,68.9011461735263,52310.9875548756,0.0,1.0
2022-12-02,72.8,72.97,72.265,72.265,19905,68.6653448519194,68.8256897506121,68.1607300236807,68.1607300236807,21103.5712865788,0.0,1.0
2022-12-05,70.95,72.06,70.95,72.06,6759,66.9204150720286,67.9673729399631,66.9204150720286,67.9673729399631,7165.99037055947,0.0,1.0
2022-12-06,70.51,71.16,70.0573,71.16,99478,66.5054047460005,67.1184881821784,66.0784157128348,67.1184881821784,105468.026347465,0.0,1.0
2022-12-07,70.4053,70.892,70.2699,70.618,117695,66.4066511525116,66.8657091654158,66.2789411567293,66.6072709169347,124781.955416925,0.0,1.0
2022-12-08,70.56,71.08,70.56,70.619,8116,66.5525650103219,67.0430317592642,66.5525650103219,66.6082141222211,8604.70156050609,0.0,1.0
2022-12-09,70.1841,70.92,70.1841,70.66,11074,66.1980141431538,66.8921189134358,66.1980141431538,66.6468855389646,11740.816298798,0.0,1.0
2022-12-12,71.1095,71.19,69.92,70.0815,7032,67.0708563152138,67.1467843407712,65.9489136270083,66.1012412807663,7455.42895188256,0.0,1.0
2022-12-13,71.49,73.07,71.459,73.07,3382,67.4297459266994,68.9200102792548,67.4005065628202,68.9200102792548,3585.64572173874,0.0,1.0
2022-12-14,71.12,71.9501,70.84,71.9501,3703,67.0807599707213,67.8637146789847,66.8166624905216,67.8637146789847,3925.97460307467,0.0,1.0
2022-12-15,69.4554,69.845,69.315,69.755,3857,65.5107004509341,65.8781732305262,65.3782744287197,65.7932847547478,4089.24764894924,0.0,1.0
2022-12-16,68.8519,69.18,68.2901,69.18,17161,64.9414760605751,65.250941715052,64.4115833306602,65.250941715052,18194.3424691776,0.0,1.0
2022-12-19,68.1,68.8175,67.9384,68.65,74936,64.2322800057103,64.909029798722,64.0798580314236,64.7510429132454,79448.2400367281,0.0,1.0
2022-12-20,68.3261,68.7525,68.02,68.26,4491,64.4455387209716,64.8477214551042,64.1568235827961,64.3831928515387,4761.4236949523,0.0,1.0
2022-12-21,69.4,69.655,69.34,69.555,6517,65.458446878066,65.698964226105,65.4018545608804,65.6046436974623,6909.41844132802,0.0,1.0
2022-12-22,68.84,68.846,67.7158,68.32,5377,64.9302519176667,64.9359111493852,63.8699005346649,64.4397851687244,5700.77381602282,0.0,1.0
2022-12-23,68.76,68.9,68.01,68.34,10472,65.3054589806075,65.4384253019758,64.5931394018487,64.9065600165026,11025.9499165885,0.4778,1.0
2022-12-27,68.92,69.118,68.5718,68.83,16615,65.4574204907427,65.645472859535,65.1267142543109,65.3719421412916,17493.9035393542,0.0,1.0
2022-12-28,67.65,68.905,67.65,68.87,7385,64.2512260040445,65.4431740991675,64.2512260040445,65.4099325188255,7775.65318315562,0.0,1.0
2022-12-29,69.0437,69.138,68.27,68.27,7159,65.574905733266,65.6644680483019,64.8400768558184,64.8400768558184,7537.69819068533,0.0,1.0
2022-12-30,68.82,68.82,68.27,68.75,8455,65.3624445469082,65.3624445469082,64.8400768558184,65.295961386224,8902.25425370086,0.0,1.0
2023-01-03,68.78,68.995,68.33,68.995,19049,65.3244541693744,65.5286524486186,64.8970624221191,65.5286524486186,20056.6577502954,0.0,1.0
2023-01-04,70.1862,70.423,69.48,69.48,7909,66.6600058915752,66.8849089265753,65.989285776216,65.989285776216,8327.37183826377,0.0,1.0
2023-01-05,69.72,69.9034,69.465,69.555,50550,66.2172280414188,66.3914139224113,65.9750393846408,66.0605177340918,53224.0038467863,0.0,1.0
2023-01-06,71.64,71.64,70.5,70.5,8381,68.0407661630413,68.0407661630413,66.9580404033279,66.9580404033279,8824.33978713979,0.0,1.0
2023-01-09,71.54,72.29,71.47,71.98,95091,67.9457902192068,68.6581097979656,67.8793070585226,68.3636843720786,100121.142429174,0.0,1.0
2023-01-10,72.35,72.35,71.39,71.39,5389,68.7150953642663,68.7150953642663,67.803326303455,67.803326303455,5674.06838240023,0.0,1.0
2023-01-11,73.175,74.5,72.5,72.5,5967,69.498646900901,70.7570781567082,68.8575592800181,68.8575592800181,6282.64354013401,0.0,1.0
2023-01-12,73.64,73.78,72.99,73.4795,4699,69.9402850397315,70.0732513610998,69.3229414048072,69.7878486498771,4947.56862662807,0.0,1.0
2023-01-13,73.73,73.82,73.0,73.0,8814,70.0257633891825,70.1112417386336,69.3324389991906,69.3324389991906,9280.24470634174,0.0,1.0
2023-01-17,73.64,73.9578,73.435,73.64,2497,69.9402850397315,70.2421185892375,69.7455843548707,69.9402850397315,2629.08679733779,0.0,1.0
2023-01-18,72.4634,74.04,72.4634,73.52,3904,68.8227980845746,70.3201888150695,68.8227980845746,69.8263139071301,4110.51456019494,0.0,1.0
2023-01-19,71.75,72.11,71.5,71.785,27029,68.1452397012593,68.4871530990635,67.907799841673,68.1784812816013,28458.7853605299,0.0,1.0
2023-01-20,73.1,73.1,71.835,72.01,23782,69.4274149430251,69.4274149430251,68.2259692535186,68.392177155229,25040.0249156137,0.0,1.0
2023-01-23,74.2712,74.43,73.62,73.6799,18821,70.5397731972149,70.6905949960241,69.9212898509646,69.9781804413214,19816.5969614316,0.0,1.0
2023-01-24,74.02,74.34,73.66,73.66,13740,70.3011936263026,70.605116646573,69.9592802284984,69.9592802284984,14466.8212236369,0.0,1.0
2023-01-25,74.49,74.49,73.31,73.43,4022,70.7475805623248,70.7475805623248,69.6268644250776,69.740835557679,4234.75654741394,0.0,1.0
2023-01-26,75.09,75.11,74.4,74.4,10431,71.3174362253318,71.3364314140987,70.6621022128737,70.6621022128737,10982.7810905208,0.0,1.0
2023-01-27,75.39,75.68,75.0,75.11,29462,71.6023640568354,71.8777942939554,71.2319578758808,71.3364314140987,31020.4866732743,0.0,1.0
2023-01-30,74.64,75.3,74.62,74.82,17818,70.8900444780765,71.5168857073843,70.8710492893096,71.0610011769786,18760.54007007,0.0,1.0
2023-01-31,76.23,76.23,75.25,75.25,2029,72.4001619850452,72.4001619850452,71.469397735467,71.469397735467,2136.33044124885,0.0,1.0
2023-02-01,77.04,77.3727,75.6612,75.73,50964,73.1694671301047,73.4854520952421,71.8599388165145,71.9252822658727,53659.9037002496,0.0,1.0
2023-02-02,78.484,79.5508,77.62,77.62,70012,74.540919759075,75.5541231279015,73.7203276043449,73.7203276043449,73715.5085523483,0.0,1.0
2023-02-03,77.6,78.39,77.52,77.9182,382553,73.701332415578,74.4516423718706,73.6253516605104,74.0035458688594,402789.363869429,0.0,1.0
2023-02-06,76.6064,76.9,76.365,76.9,73426,72.7576514376383,73.0365008087364,72.5283795092218,73.0365008087364,77310.1029961253,0.0,1.0
2023-02-07,77.19,77.22,76.02,76.34,33133,73.3119310458565,73.3404238290068,72.2007125029927,72.5046355232632,34885.6759536216,0.0,1.0
2023-02-08,76.13,76.825,75.9686,76.746,24480,72.3051860412107,72.9652688508605,72.1518948678618,72.8902378552313,25774.94785696,0.0,1.0
2023-02-09,75.1446,76.77,75.0697,76.77,20992,71.3692930906655,72.9130320817516,71.2981561087334,72.9130320817516,22102.4389466219,0.0,1.0
2023-02-10,75.48,75.48,74.91,74.95,28164,71.6878424062864,71.6878424062864,71.1464795264297,71.1844699039635,29653.8248138653,0.0,1.0
2023-02-13,76.44,76.44,75.315,75.72,32467,72.5996114670977,72.5996114670977,71.5311320989595,71.9157846714892,34184.4457545719,0.0,1.0
2023-02-14,76.24,76.6478,75.676,76.6478,10560,72.4096595794287,72.7969714783858,71.873995256202,72.7969714783858,11118.6049579043,0.0,1.0
2023-02-15,76.85,76.88,75.75,75.75,12939,72.9890128368192,73.0175056199695,71.9442774546396,71.9442774546396,13623.4497680231,0.0,1.0
2023-02-16,76.07,76.873,76.01,76.05,9766,72.24820047491,73.0108573039011,72.1912149086093,72.2292052861431,10282.603789668,0.0,1.0
2023-02-17,76.1,76.19,75.43,75.4325,29161,72.2766932580603,72.3621716075114,71.6403544343692,71.642728832965,30703.5643160462,0.0,1.0
2023-02-21,73.81,75.28,73.81,75.28,8513,70.1017441442501,71.4978905186174,70.1017441442501,71.4978905186174,8963.3223491136,0.0,1.0
2023-02-22,74.09,74.3881,73.77,74.015,14718,70.3676767869867,70.6508000755574,70.0637537667163,70.2964448291109,15496.5556600792,0.0,1.0
2023-02-23,74.37,74.54,73.63,74.54,157211,70.6336094297234,70.795068534242,69.930787445348,70.795068534242,165527.178412604,0.0,1.0
2023-02-24,73.8,73.81,72.93,73.075,13814,70.0922465498667,70.1017441442501,69.2659558385065,69.4036709570665,14544.7356901979,0.0,1.0
2023-02-27,73.7819,74.5888,73.7347,74.255,6338,70.0750559040326,70.8414167948333,70.0302272585428,70.5243870943137,6673.26877113614,0.0,1.0
2023-02-28,73.43,74.13,73.43,73.74,7896,69.740835557679,70.4056671645206,69.740835557679,70.035260983566,8313.68416170573,0.0,1.0
2023-03-01,73.48,73.85,73.3,73.85,24762,69.7883235295963,70.1397345217839,69.6173668306941,70.1397345217839,26071.8651484495,0.0,1.0
2023-03-02,73.851,73.98,73.01,73.17,72637,70.1406842812223,70.2632032487688,69.3419365935741,69.4938981037093,76479.3663188727,0.0,1.0
2023-03-03,74.7681,74.96,74.13,74.3,17093,71.0117086621286,71.193967498347,70.4056671645206,70.5671262690392,17997.1888774108,0.0,1.0
2023-03-06,73.98,74.94,73.8101,74.94,13618,70.2632032487688,71.1749723095801,70.101839120194,71.1749723095801,14338.3676436308,0.0,1.0
2023-03-07,72.67,73.79,72.62,73.79,2433,69.0190183845367,70.0827489554832,68.9715304126195,70.0827489554832,2561.70131274444,0.0,1.0
2023-03-08,72.98,73.05,72.4625,72.7,7749,69.3134438104237,69.3799269711079,68.8219433010801,69.0475111676871,8158.90812678036,0.0,1.0
2023-03-09,70.8585,72.79,70.8585,72.6252,4205,67.2985291619746,69.1329895171382,67.2985291619746,68.9764691616989,4427.43691742308,0.0,1.0
2023-03-10,68.9194,70.7,68.6799,70.7,28726,65.4568506350797,67.1479922909969,65.2293832495961,67.1479922909969,30245.5536004507,0.0,1.0
2023-03-13,67.11,67.99,66.7653,67.49,6786,63.7383559073381,64.5741442130818,63.4109738289406,64.0992644939092,7144.96716328966,0.0,1.0
2023-03-14,68.2,69.24,67.48,68.94,4685,64.7735936951343,65.7613435110131,64.0897668995258,65.4764156795096,4932.82805187327,0.0,1.0
2023-03-15,66.9404,66.9404,66.0082,66.49,54757,63.5772767065948,63.5772767065948,62.6919109581695,63.1495050555642,57653.5465606029,0.0,1.0
2023-03-16,68.03,68.03,66.35,66.47,5561,64.6121345906156,64.6121345906156,63.0165387341958,63.1305098667973,5855.16687224488,0.0,1.0
2023-03-17,66.27,66.98,66.27,66.98,5730,62.9405579791282,63.6148871803533,62.9405579791282,63.6148871803533,6033.10666749923,0.0,1.0
2023-03-20,67.2242,67.6137,66.88,66.88,12268,63.8468184351971,64.2167497364325,63.5199112365187,63.5199112365187,12916.9550779896,0.0,1.0
2023-03-21,68.46,68.46,68.15,68.35,2459,65.020531149104,65.020531149104,64.726105723217,64.916057610886,2589.07666586048,0.0,1.0
2023-03-22,66.61,68.42,66.6,68.42,18990,63.2634761881656,64.9825407715702,63.2539785937821,64.9825407715702,19994.5367566859,0.0,1.0
2023-03-23,66.14,67.69,66.13,66.67,27012,62.8170892521434,64.2892163815783,62.8075916577599,63.3204617544663,28440.8860911848,0.0,1.0
2023-03-24,66.48,66.48,64.9507,65.42,5797,63.3953027982079,63.3953027982079,61.9369628979477,62.3844872000415,6079.07120858321,0.2688,1.0
2023-03-27,67.1404,67.48,66.86,67.21,13767,64.0250599878579,64.3489024191195,63.7576706541543,64.0914305214734,14436.876544517,0.0,1.0
2023-03-28,67.36,67.53,67.11,67.32,2596,64.2344704646101,64.3965824001651,63.9960705593822,64.1963264797737,2722.31651845472,0.0,1.0
2023-03-29,68.255,68.27,67.77,68.08,5745,65.0879421253261,65.1022461196398,64.6254463091839,64.9210621916665,6024.54098556331,0.0,1.0
2023-03-30,68.4396,68.96,68.3175,68.72,21679,65.2639766153464,65.7602298580688,65.1475421016331,65.53136594905,22733.8597086209,0.0,1.0
2023-03-31,69.68,69.68,68.76,68.95,14115,66.4468215851252,66.4468215851252,65.5695099338865,65.7506938618597,14801.8095754963,0.0,1.0
2023-04-03,69.61,69.85,69.25,69.57,22438,66.3800696116614,66.6089335206802,66.0367737481332,66.3419256268249,23529.7912330844,0.0,1.0
2023-04-04,68.37,68.71,68.04,68.7,15718,65.1976060817309,65.5218299528409,64.8829182068301,65.5122939566318,16482.808565898,0.0,1.0
2023-04-05,68.1534,68.215,67.7243,67.94,12297,64.9910564038415,65.0497981404896,64.5818668065083,64.7875582447389,12895.34908607,0.0,1.0
2023-04-06,68.05,68.31,67.95,68.11,11193,64.8924542030392,65.1403901044762,64.797094240948,64.9496701802939,11737.6305050322,0.0,1.0
2023-04-10,68.94,68.94,67.75,67.75,14653,65.7411578656506,65.7411578656506,64.6063743167657,64.6063743167657,15365.9876521252,0.0,1.0
2023-04-11,69.5522,69.8599,69.14,69.14,7796,66.3249515535727,66.6183741569272,65.9318777898329,65.9318777898329,8175.33882044414,0.0,1.0
2023-04-12,68.985,69.77,68.9,69.71,10156,65.7840698485916,66.5326455510073,65.7030138808141,66.4754295737526,10650.1720190393,0.0,1.0
2023-04-13,69.4396,69.5,68.89,68.995,8515,66.2175762362581,66.2751736533611,65.693477884605,65.7936058448007,8929.32401950767,0.0,1.0
2023-04-14,69.13,69.71,68.78,69.71,8066,65.9223417936238,66.4754295737526,65.5885819263047,66.4754295737526,8458.47651689359,0.0,1.0
2023-04-17,69.66,69.66,69.02,69.08,16383,66.427749592707,66.427749592707,65.8174458353235,65.8746618125782,17180.1662256717,0.0,1.0
2023-04-18,69.58,69.93,69.315,69.79,73838,66.351461623034,66.6852214903531,66.0987577234925,66.5517175434255,77430.8193719799,0.0,1.0
2023-04-19,69.8457,69.95,69.19,69.19,13755,66.6048330423103,66.7042934827714,65.9795577708785,65.9795577708785,14424.292646897,0.0,1.0
2023-04-20,69.48,69.48,69.15,69.43,4707,66.2561016609429,66.2561016609429,65.941413786042,66.2084216798973,4936.03384143542,0.0,1.0
2023-04-21,69.05,69.09,68.761,69.09,3880,65.8460538239509,65.8841978087873,65.5704635335074,65.8841978087873,4068.79356379211,0.0,1.0
2023-04-24,69.2,69.2414,68.88,68.9,8023,65.9890937670876,66.0285727913934,65.6839418883959,65.7030138808141,8413.38421708868,0.0,1.0
2023-04-25,67.5397,68.72,67.51,68.72,11890,64.405832316488,65.53136594905,64.3775104077469,65.53136594905,12468.5452251258,0.0,1.0
2023-04-26,66.91,67.51,66.7,67.49,10623,63.8053506351999,64.3775104077469,63.6050947148084,64.3584384153286,11139.8953680834,0.0,1.0
2023-04-27,68.2,68.2,67.04,67.04,13582,65.0354941461759,65.0354941461759,63.9293185859184,63.9293185859184,14242.8747895424,0.0,1.0
2023-04-28,69.01,69.01,68.1,68.1,15756,65.8079098391144,65.8079098391144,64.9401341840848,64.9401341840848,16522.657575028,0.0,1.0
2023-05-01,68.6,69.185,68.451,68.87,25046,65.4169339945406,65.9747897727739,65.2748476510248,65.6744058921868,26264.6916491591,0.0,1.0
2023-05-02,66.83,66.95,66.09,66.72,36225,63.729062665527,63.8434946200364,63.0233989460523,63.6241667072267,37987.6409403013,0.0,1.0
2023-05-03,66.44,67.6584,66.42,67.36,53581,63.3571588133714,64.5190245914902,63.3380868209532,64.2344704646101,56188.151531326,0.0,1.0
2023-05-04,65.44,66.02,64.89,66.02,13992,62.4035591924597,62.9566469725885,61.8790794009583,62.9566469725885,14672.8246248915,0.0,1.0
2023-05-05,66.9774,67.12,66.42,66.53,148291,63.8696232496493,64.0056065555913,63.3380868209532,63.4429827792535,155506.563496983,0.0,1.0
2023-05-08,66.82,67.17,66.55,67.17,124620,63.7195266693178,64.0532865366369,63.4620547716717,64.0532865366369,130683.776783447,0.0,1.0
2023-05-09,66.4926,66.73,66.14,66.29,132610,63.4073181534314,63.6337027034358,63.0710789270979,63.2141188702347,139062.55528208,0.0,1.0
2023-05-10,66.3169,67.11,65.7,67.11,124376,63.2397707000372,63.9960705593822,62.6514950938968,63.9960705593822,130427.904198507,0.0,1.0
2023-05-11,65.8923,65.9269,65.65,65.82,28485,62.8348723009981,62.8678668478816,62.6038151128512,62.7659270484062,29871.0269754171,0.0,1.0
2023-05-12,65.7462,66.19,65.38,66.12,20662,62.6955513963829,63.1187589081435,62.346343215205,63.0520069346797,21667.374385328,0.0,1.0
2023-05-15,66.4074,66.68,65.835,65.8375,20803,63.3260714657297,63.5860227223902,62.7802310427198,62.7826150417721,21815.2351823627,0.0,1.0
2023-05-16,65.42,66.085,65.42,66.0775,9041,62.3844872000415,63.0186309479478,62.3844872000415,63.0114789507909,9480.91819851661,0.0,1.0
2023-05-17,66.87,66.9577,65.59,65.59,8618,63.7672066503634,63.8508373371174,62.5465991355965,62.5465991355965,9037.33580741248,0.0,1.0
2023-05-18,67.46,67.56,66.665,66.78,58174,64.3298304267013,64.4251903887925,63.5717187280765,63.6813826844814,61004.6383453717,0.0,1.0
2023-05-19,67.0,67.5043,66.6205,67.46,3635,63.8911746010819,64.3720748899077,63.529283544946,64.3298304267013,3811.87232071761,0.0,1.0
2023-05-22,67.3271,67.58,66.6994,67.3,9103,64.2030970370821,64.4442623812107,63.6045225550359,64.1772544873554,9545.93500288649,0.0,1.0
2023-05-23,67.27,68.12,67.27,67.72,8894,64.1486464987281,64.959206176503,64.1486464987281,64.5777663281383,9326.76545267191,0.0,1.0
2023-05-24,66.3857,67.03,66.215,67.03,9103,63.3053783539559,63.9197825897093,63.1425988986663,63.9197825897093,9545.93500288648,0.0,1.0
2023-05-25,66.0283,66.24,65.79,66.24,2120,62.9645618494421,63.1664388891891,62.7373190597788,63.1664388891891,2223.15524619569,0.0,1.0
2023-05-26,66.53,66.6242,65.995,66.13,4576,63.4429827792535,63.5328118635433,62.9328069820657,63.0615429308888,4798.65962575069,0.0,1.0
2023-05-30,66.47,66.51,66.2701,66.36,4279,63.3857668019987,63.4239107868352,63.1951422377785,63.2808708436985,4487.2081596563,0.0,1.0
2023-05-31,65.29,66.06,65.18,66.06,4915,62.260519249323,62.994790957425,62.1556232910227,62.994790957425,5154.154733515,0.0,1.0
2023-06-01,65.9,65.975,65.82,65.83,49788,62.8422150180791,62.9137349896475,62.7659270484062,62.7754630446153,52210.5912252787,0.0,1.0
2023-06-02,68.1,68.1099,66.21,66.21,9840,64.9401341840848,64.9495748203318,63.1378309005617,63.1378309005617,10318.79604838,0.0,1.0
2023-06-05,67.4634,68.01,67.28,68.01,24442,64.3330726654124,64.8543102182027,64.1581824949372,64.8543102182027,25631.3021356203,0.0,1.0
2023-06-06,68.9,69.065,68.4661,68.48,3847,65.7030138808141,65.8603578182645,65.2892470053005,65.3025020400312,4034.18784533718,0.0,1.0
2023-06-07,70.3647,70.44,68.93,68.93,5404,67.0997512455634,67.1715572970181,65.7316218694415,65.7316218694415,5666.94856152901,0.0,1.0
2023-06-08,69.9763,70.0,69.5101,69.7062,4029,66.7293731528013,66.751973463817,66.2848050095323,66.4718058951931,4225.04362590681,0.0,1.0
2023-06-09,69.6159,69.73,69.4901,69.66,4344,66.3856958494248,66.4945015661708,66.2657330171141,66.427749592707,4555.37093843116,0.0,1.0
2023-06-12,69.69,69.98,69.39,69.58,10638,66.4563575813343,66.7329014713987,66.1702776950608,66.351461623034,11155.6252401084,0.0,1.0
2023-06-13,70.52,70.78,70.05,70.05,7022,67.247845266691,67.495781168128,66.7996534448625,66.7996534448625,7363.67742395572,0.0,1.0
2023-06-14,70.05,70.8,69.84,70.8,4439,66.7996534448625,67.5148531605463,66.5993975244711,67.5148531605463,4654.99346125597,0.0,1.0
2023-06-15,70.7259,70.86,69.77,69.77,6560,67.4441914286367,67.572069137801,66.5326455510073,66.5326455510073,6879.19736558666,0.0,1.0
2023-06-16,70.48,70.83,70.303,70.77,6903,67.2097012818545,67.5434611491736,67.0409141489532,67.4862451719189,7238.88710589096,0.0,1.0
2023-06-20,69.9085,70.25,69.67,70.25,2813,66.6647190985035,66.9903733690449,66.4372855889161,66.9903733690449,2949.87533374928,0.0,1.0
2023-06-21,69.77,70.09,69.4661,69.4661,8171,66.5326455510073,66.837797429699,66.2428466262122,66.2428466262122,8568.58562106837,0.0,1.0
2023-06-22,69.105,69.61,68.973,69.61,2705,65.898501803101,66.3800696116614,65.7726266531407,66.3800696116614,2836.6202551695,0.0,1.0
2023-06-23,68.56,68.73,68.345,68.56,3632,65.3787900097041,65.5409019452591,65.1737660912081,65.3787900097041,3808.72634631262,0.0,1.0
2023-06-26,69.19,69.37,69.05,69.05,3563,65.9795577708785,66.1512057026426,65.8460538239509,65.8460538239509,3736.36893499775,0.0,1.0
2023-06-27,69.87,69.9511,68.68,68.74,7137,66.9452681069758,67.022973291511,65.8050810589251,65.8625694815158,7448.8041365845,0.3327,1.0
2023-06-28,69.81,69.81,69.3799,69.3799,8420,66.887779684385,66.887779684385,66.4756835084467,66.4756835084467,8787.85635841972,0.0,1.0
2023-06-29,70.54,70.57,69.98,69.98,11677,67.5872221592396,67.615966370535,67.0506635483922,67.0506635483922,12187.1494889866,0.0,1.0
2023-06-30,70.9165,71.17,70.755,71.17,2637,67.9479620109968,68.1908505964429,67.7932223401899,68.1908505964429,2752.20632032694,0.0,1.0
2023-07-03,71.48,71.48,70.7,70.7,4269,68.487874113162,68.487874113162,67.7405246194817,67.7405246194817,4455.50579502301,0.0,1.0
2023-07-05,70.73,71.18,70.6674,71.15,8575,67.7692688307771,68.200432000208,67.7092892432074,68.1716877889126,8949.62806097971,0.0,1.0
2023-07-06,69.9,70.061,69.38,70.061,8984,66.9740123182711,67.1282729188898,66.4757793224843,67.1282729188898,9376.49661805735,0.0,1.0
2023-07-07,70.61,71.18,69.71,69.71,2056,67.6542919855955,68.200432000208,66.7919656467336,66.7919656467336,2145.8233578279,0.0,1.0
2023-07-10,71.22,71.22,70.99,71.0113,2125,68.2387576152685,68.2387576152685,68.0183853286705,68.0387937186902,2217.83785767719,0.0,1.0
2023-07-11,72.22,72.22,71.46,71.46,4351,69.1968979917817,69.1968979917817,68.4687113056317,68.4687113056317,4541.08824411927,0.0,1.0
2023-07-12,72.71,73.0204,72.71,73.0,4637,69.6663867762732,69.9637935491429,69.6663867762732,69.944247485462,4839.58312755252,0.0,1.0
2023-07-13,73.21,73.2398,72.9,72.9,3522,70.1454569645298,70.1740095477499,69.8484334478107,69.8484334478107,3675.87055752426,0.0,1.0
2023-07-14,72.35,73.21,72.1642,73.21,7005,69.3214562407284,70.1454569645298,69.1434337587723,70.1454569645298,7311.03726730762,0.0,1.0
2023-07-17,72.5623,72.7419,72.11,72.11,28098,69.5248694426622,69.6969514542839,69.0915025503653,69.0915025503653,29325.5567647123,0.0,1.0
2023-07-18,73.7,73.7,72.7,72.7,64458,70.6149457490212,70.6149457490212,69.656805372508,69.656805372508,67274.0671200735,0.0,1.0
2023-07-19,74.47,74.47,74.34,74.3893,3318,71.3527138389364,71.3527138389364,71.2281555899897,71.2753919105518,3462.95812318725,0.0,1.0
2023-07-20,74.55,74.55,74.0125,74.51,2406,71.4293650690574,71.4293650690574,70.9143646166816,71.3910394539969,2511.11429909238,0.0,1.0
2023-07-21,74.2,74.47,74.19,74.3203,7365,71.0940159372778,71.3527138389364,71.0844345335127,71.2092802245724,7686.76509260823,0.0,1.0
2023-07-24,74.84,75.0653,74.22,74.22,1801,71.7072257782463,71.9230948050747,71.1131787448081,71.1131787448081,1879.68281490664,0.0,1.0
2023-07-25,74.9,75.19,74.75,74.75,2160,71.764714200837,72.0425749100259,71.6209931443601,71.6209931443601,2254.36695180364,0.0,1.0
2023-07-26,75.68,75.68,75.26,75.26,3376,72.5120636945173,72.5120636945173,72.1096447363818,72.1096447363818,3523.49205059679,0.0,1.0
2023-07-27,74.8,76.0,74.8,76.0,2356,71.6689001631857,72.8186686150015,71.6689001631857,72.8186686150015,2458.92987891174,0.0,1.0
2023-07-28,75.43,75.57,75.3,75.4,7419,72.272528600389,72.4066682531009,72.1479703514423,72.2437843890936,7743.12426640332,0.0,1.0
2023-07-31,75.6591,75.79,75.57,75.79,2227,72.4920385606482,72.6174591359338,72.4066682531009,72.6174591359338,2324.29407484569,0.0,1.0
2023-08-01,75.3784,75.47,74.92,75.47,3008,72.2230885569609,72.3108542154496,71.7838770083673,72.3108542154496,3139.41471806729,0.0,1.0
2023-08-02,74.95,74.98,74.44,74.78,7298,71.8126212196627,71.8413654309581,71.323969627641,71.6497373556555,7616.83796956617,0.0,1.0
2023-08-03,74.7738,74.84,74.1577,74.57,1947,71.6437968853211,71.7072257782463,71.0534865993513,71.4485278765877,2032.06132183411,0.0,1.0
2023-08-04,74.81,75.4686,74.72,74.72,9695,71.6784815669509,72.3095128189224,71.5922489330647,71.5922489330647,10118.559073026,0.0,1.0
2023-08-07,75.442,75.45,75.06,75.06,2779,72.2840262849072,72.2916914079193,71.9180166610792,71.9180166610792,2900.41007363995,0.0,1.0
2023-08-08,75.1287,75.13,74.095,74.6,3059,71.9838409049456,71.9850864874351,70.9934111977439,71.4772720878831,3192.64282665154,0.0,1.0
2023-08-09,74.7536,75.13,74.69,74.98,4460,71.6244424497155,71.9850864874351,71.5635047217693,71.8413654309581,4654.85028011306,0.0,1.0
2023-08-10,74.61,75.504,74.55,75.504,5615,71.4868534916482,72.343430988251,71.4293650690574,72.343430988251,5860.31038628584,0.0,1.0
2023-08-11,74.7275,74.7845,74.25,74.25,15428,71.5994349858885,71.6540489873498,71.1419229561035,71.1419229561035,16102.0246909382,0.0,1.0
2023-08-14,74.41,74.68,74.13,74.68,4711,71.2952254163456,71.5539233180041,71.0269461109219,71.5539233180041,4916.81606941987,0.0,1.0
2023-08-15,73.025,73.7,72.8979,73.7,11620,69.9682009948748,70.6149457490212,69.84642135302,70.6149457490212,12127.6592499807,0.0,1.0
2023-08-16,72.4384,73.06,72.4384,73.06,2905,69.4061558500122,70.0017359080528,69.4061558500122,70.0017359080528,3031.91481249517,0.0,1.0
2023-08-17,72.1,72.83,72.01,72.83,2299,69.0819211466001,69.7813636214548,68.995688512714,69.7813636214548,2399.43963990581,0.0,1.0
2023-08-18,72.36,72.36,71.9608,72.01,2088,69.3310376444936,69.3310376444936,68.9485480061895,68.995688512714,2179.22138674351,0.0,1.0
2023-08-21,72.03,72.41,71.564,72.41,6391,69.0148513202442,69.3789446633192,68.5683579047891,69.3789446633192,6670.21258748937,0.0,1.0
2023-08-22,71.3215,71.73,71.257,71.73,2487,68.3360088634846,68.7274092072903,68.2742088091995,68.7274092072903,2595.65305978502,0.0,1.0
2023-08-23,71.78,71.786,71.327,71.44,7993,68.7753162261159,68.781065068375,68.3412786355555,68.4495484981014,8342.20141007706,0.0,1.0
2023-08-24,71.53,72.0801,71.4457,71.64,7337,68.5357811319876,69.0628541531075,68.4550098982476,68.6411765734041,7657.54181730707,0.0,1.0
2023-08-25,71.5303,71.8143,70.9305,70.9305,3834,68.5360685741006,68.8081804410303,67.961375976268,67.961375976268,4001.50133945145,0.0,1.0
2023-08-28,72.1556,72.2,71.8,71.8,11155,69.1351937515343,69.1777351842515,68.7944790336462,68.7944790336462,11642.3441423007,0.0,1.0
2023-08-29,72.9922,72.9922,72.07,72.07,19081,69.9367739905252,69.9367739905252,69.0531769353047,69.0531769353047,19914.6184293357,0.0,1.0
2023-08-30,73.22,73.22,72.9946,72.9946,69729,70.1550383682949,70.1550383682949,69.9390735274288,69.9390735274288,72775.3486955165,0.0,1.0
2023-08-31,72.86,73.27,72.86,73.2179,1751,69.8101078327501,70.2029453871206,69.8101078327501,70.1530262735042,1827.498394726,0.0,1.0
2023-09-01,73.58,73.645,73.532,73.5928,780,70.4999689038396,70.562248028313,70.453978165767,70.512233100659,814.07695481798,0.0,1.0
2023-09-05,72.3,72.785,72.18,72.7291,2692,69.2735492219028,69.7382473045117,69.1585723767212,69.6846872574646,2809.60918252564,0.0,1.0
2023-09-06,71.72,71.8481,71.4715,71.8481,2774,68.7178278035251,68.8405655857565,68.4797299199616,68.8405655857565,2895.19163162189,0.0,1.0
2023-09-07,71.37,71.54,71.12,71.54,1767,68.3824786717455,68.5453625357528,68.1429435776172,68.5453625357528,1844.19740918381,0.0,1.0
2023-09-08,71.46,71.68,71.41,71.41,3067,68.4687113056317,68.6795021884646,68.420804286806,68.420804286806,3200.99233388044,0.0,1.0
2023-09-11,71.46,71.78,71.46,71.78,1488,68.4687113056317,68.7753162261159,68.4687113056317,68.7753162261159,1553.00834457584,0.0,1.0
2023-09-12,71.728,71.9559,71.31,71.31,2847,68.7254929265372,68.9438531183446,68.3249902491547,68.3249902491547,2971.38088508563,0.0,1.0
2023-09-13,71.3321,71.7212,71.07,71.7212,4817,68.3461651514757,68.7189775719769,68.0950365587916,68.7189775719769,5027.44704020282,0.0,1.0
2023-09-14,72.46,72.46,71.81,71.81,4558,69.4268516821449,69.4268516821449,68.8040604374113,68.8040604374113,4757.13174366711,0.0,1.0
2023-09-15,71.95,72.3245,71.775,72.02,3268,68.9382000901232,69.2970236611273,68.7705255242334,69.0052699164791,3410.77370300661,0.0,1.0
2023-09-18,71.68,71.9124,71.68,71.91,4076,68.6795021884646,68.9021740119663,68.6795021884646,68.8998744750626,4254.07393312575,0.0,1.0
2023-09-19,71.57,71.9832,71.44,71.61,5206,68.5741067470481,68.9700103506234,68.4495484981014,68.6124323621087,5433.44182920821,0.0,1.0
2023-09-20,71.36,72.2,71.36,72.2,1437,68.3728972679804,69.1777351842515,68.3728972679804,69.1777351842515,1499.78023599158,0.0,1.0
2023-09-21,70.4061,70.92,70.37,70.702,4872,67.4589271628245,67.9513155023146,67.4243382952323,67.7424409002347,5084.84990240153,0.0,1.0
2023-09-22,69.6,70.23,69.6,70.23,2631,67.0466393588108,67.6535270426621,67.0466393588108,67.6535270426621,2731.19729417036,0.3758,1.0
2023-09-25,69.97,69.99,69.5849,69.5849,3776,67.4030654588505,67.4223317345283,67.0320933206741,67.0320933206741,3919.80273005978,0.0,1.0
2023-09-26,68.92,69.75,68.89,69.35,2168,66.391585985765,67.1911364263945,66.3626865722483,66.8058109128381,2250.56470306398,0.0,1.0
2023-09-27,69.09,69.4,68.68,69.29,5698,66.5553493290265,66.8539766020327,66.1603906776312,66.7480120858047,5914.9989289938,0.0,1.0
2023-09-28,69.7159,69.785,69.42,69.42,1479,67.1582874263638,67.2248524088307,66.8732428777105,66.8732428777105,1535.32527483009,0.0,1.0
2023-09-29,69.67,70.33,69.402,70.33,3112,67.1140713236832,67.7498584210512,66.8559032296004,67.7498584210512,3230.51538557893,0.0,1.0
2023-10-02,68.44,69.005,68.221,69.005,4339,65.9291953694973,66.4734676573957,65.7182296508252,66.4734676573957,4504.24365617833,0.0,1.0
2023-10-03,67.52,67.52,67.135,67.52,1876,65.0429466883176,65.0429466883176,64.6720708815196,65.0429466883176,1947.44436482843,0.0,1.0
2023-10-04,67.53,67.63,66.8,67.26,6941,65.0525798261566,65.1489112045457,64.3493607639162,64.792485104506,7205.33653319515,0.0,1.0
2023-10-05,67.58,67.58,67.13,67.36,18745,65.1007455153511,65.1007455153511,64.6672543126002,64.8888164828951,19458.8723980324,0.0,1.0
2023-10-06,68.08,68.1666,67.36,67.36,2251,65.5824024072966,65.6658253809815,64.8888164828951,64.8888164828951,2336.72562112409,0.0,1.0
2023-10-09,68.81,68.81,67.9709,67.9709,3761,66.285621469537,66.285621469537,65.4773048734741,65.4773048734741,3904.23147980795,0.0,1.0
2023-10-10,69.3639,69.59,69.2395,69.2395,4279,66.8192009744342,67.0370062209719,66.6993647397182,66.6993647397182,4441.95865517102,0.0,1.0
2023-10-11,69.45,69.6763,69.04,69.38,5539,66.9021422912272,67.1201402005217,66.5071836398319,66.8347103263548,5749.94367632445,0.0,1.0
2023-10-12,68.51,69.0802,68.0301,69.0802,5022,65.9966273343697,66.5459088539443,65.5343330494804,66.5459088539443,5213.25458431149,0.0,1.0
2023-10-13,68.24,68.4099,68.0711,68.4099,3795,65.7365326127191,65.9001996246022,65.57382891462,65.9001996246022,3939.52631371209,0.0,1.0
2023-10-16,69.14,69.24,68.991,69.1987,3812,66.603515018221,66.6998463966101,66.4599812644212,66.6600615373354,3957.17373066416,0.0,1.0
2023-10-17,69.96,70.22,68.85,68.85,3548,67.3934323210116,67.6438939048232,66.3241540208926,66.3241540208926,3683.11972623201,0.0,1.0
2023-10-18,68.7,69.65,68.6561,69.65,2160,66.179656953309,67.0948050480054,66.1373674781962,67.0948050480054,2242.26003626301,0.0,1.0
2023-10-19,67.9373,68.951,67.72,68.73,11597,65.4449375303353,66.4214487130656,65.2356094450958,66.2085563668257,12038.6526113621,0.0,1.0
2023-10-20,67.0316,67.66,66.99,67.65,3405,64.5724642362653,65.1778106180624,64.5323903828554,65.1681774802235,3534.6738071646,0.0,1.0
2023-10-23,66.31,66.9485,66.31,66.79,2110,63.8773370098096,64.492412860824,63.8773370098096,64.3397276260772,2190.35586875692,0.0,1.0
2023-10-24,66.69,67.0503,66.4525,67.0503,2095,64.2433962476882,64.5904782040241,64.0146092240141,64.5904782040241,2174.78461850509,0.0,1.0
2023-10-25,66.1683,66.33,65.872,66.33,7836,63.7408354466322,63.8966032854874,63.4554055724653,63.8966032854874,8134.42113155414,0.0,1.0
2023-10-26,66.54,66.8301,66.35,66.55,2847,64.0988991801045,64.3783565088113,63.9158695611652,64.1085323179434,2955.42329779666,0.0,1.0
2023-10-27,65.6319,66.59,65.54,66.58,2944,63.2241139329531,64.1470648692991,63.1355853962135,64.1374317314601,3056.11738275847,0.0,1.0
2023-10-30,66.2177,66.416,65.8258,65.8258,2506,63.7884231475564,63.979448270902,63.4109004756496,63.4109004756496,2601.43687540514,0.0,1.0
2023-10-31,66.8,66.8,66.26,66.26,7811,64.3493607639162,64.3493607639162,63.829171320615,63.829171320615,8108.46904780108,0.0,1.0
2023-11-01,67.11,67.11,66.48,66.48,3776,64.6479880369224,64.6479880369224,64.0411003530711,64.0411003530711,3919.80273005977,0.0,1.0
2023-11-02,68.7875,68.7882,67.42,67.42,8851,66.2639469093994,66.2646212290482,64.9466153099286,64.9466153099286,9188.07573192773,0.0,1.0
2023-11-03,70.1714,70.3551,69.61,69.61,3505,67.5970768549261,67.7740375970269,67.0562724966498,67.0562724966498,3638.48214217678,0.0,1.0
2023-11-06,69.3704,69.66,69.27,69.6501,1624,66.8254625140295,67.1044381858443,66.7287458101268,67.0949013793838,1685.84736059774,0.0,1.0
2023-11-07,68.8429,68.9992,68.7001,68.9229,7609,66.317314493027,66.4678804374492,66.1797532846874,66.3943795957383,7898.77621107649,0.0,1.0
2023-11-08,68.2817,68.73,68.23,68.73,4664,65.7767027975074,66.2085563668257,65.7268994748802,66.2085563668257,4841.6207449679,0.0,1.0
2023-11-09,67.4926,68.67,67.42,68.67,4997,65.016551890639,66.1507575397923,64.9466153099286,66.1507575397923,5187.30250055845,0.0,1.0
2023-11-10,68.11,68.14,67.36,67.7,8822,65.6113018208133,65.64020123433,64.8888164828951,65.216343169418,9157.97131477419,0.0,1.0
2023-11-13,67.96,68.177,67.75,67.75,5569,65.4668047532297,65.675843844334,65.2645088586126,65.2645088586126,5781.08617682809,0.0,1.0
2023-11-14,70.6674,70.81,69.99,69.99,2609,68.0748804917361,68.2122490373189,67.4223317345283,67.4223317345283,2708.35946046768,0.0,1.0
2023-11-15,71.2667,71.7,71.05,71.05,14994,68.6521944424219,69.0695983049819,68.4434443454527,68.4434443454527,15565.0217517257,0.0,1.0
2023-11-16,70.4968,71.13,70.2271,71.13,2894,67.9105391602043,68.520509448164,67.6507334326889,68.520509448164,3004.21321525238,0.0,1.0
2023-11-17,71.1813,71.2,70.92,70.9613,41376,68.5699274452776,68.5879414130364,68.3182135535469,68.3579984128216,42951.7366946381,0.0,1.0
2023-11-20,71.34,71.38,71.1675,71.1675,2865,68.7228053427811,68.7613378941367,68.5566337150599,68.5566337150599,2974.10879809885,0.0,1.0
2023-11-21,70.7897,70.9599,70.75,70.85,2857,68.1926937675059,68.3566497735242,68.1544502102854,68.2507815886745,2965.80413129788,0.0,1.0
2023-11-22,71.1531,71.2,70.87,70.87,2541,68.5427619965719,68.5879414130364,68.2700478643524,68.2700478643524,2637.7697926594,0.0,1.0
2023-11-24,71.4083,71.5,71.3,71.35,3566,68.7885996742209,68.8769355482037,68.6842727914255,68.73243848062,3701.8052265342,0.0,1.0
2023-11-27,71.11,71.16,70.86,71.11,6214,68.5012431724862,68.5494088616807,68.2604147265135,68.5012431724862,6450.64993765663,0.0,1.0
2023-11-28,71.1416,71.1437,70.96,70.96,5360,68.5316838880571,68.5337068470033,68.3567461049025,68.3567461049025,5564.12675665265,0.0,1.0
2023-11-29,71.6,72.1,71.5,71.5,2384,68.9732669265928,69.4549238185382,68.8769355482037,68.8769355482037,2474.79070669028,0.0,1.0
2023-11-30,71.93,71.9558,71.42,71.63,3975,69.2911604752768,69.3160139709012,68.7998704454924,69.0021663401095,4126.38131673401,0.0,1.0
2023-12-01,73.78,73.78,72.42,72.42,3508,71.0732909754751,71.0732909754751,69.7631842293834,69.7631842293834,3641.59639222714,0.0,1.0
2023-12-04,74.08,74.1,73.78,73.78,1750,71.3622851106423,71.3815513863202,71.0732909754751,71.0732909754751,1816.64586271309,0.0,1.0
2023-12-05,73.26,73.65,73.1275,73.65,1699,70.5723678078518,70.9480601835692,70.4447287314862,70.9480601835692,1763.70361185687,0.0,1.0
2023-12-06,73.1515,73.645,73.09,73.43,3346,70.4678482622996,70.9432436146498,70.4086044645903,70.7361311511132,3473.42688950742,0.0,1.0
2023-12-07,73.85,73.85,73.46,73.48,2787,71.1407229403474,71.1407229403474,70.76503056463,70.7842968403078,2893.13829678935,0.0,1.0
2023-12-08,73.98,74.18,73.72,73.72,3100,71.2659537322533,71.4586164890315,71.0154921484416,71.0154921484416,3218.05838537746,0.0,1.0
2023-12-11,74.49,74.545,73.97,73.97,4620,71.7572437620376,71.8102260201516,71.2563205944143,71.2563205944143,4795.94507756255,0.0,1.0
2023-12-12,74.05,74.37,73.87,74.21,4433,71.3333856971256,71.6416461079707,71.1599892160253,71.4875159025482,4601.82349108978,0.0,1.0
2023-12-13,76.28,76.325,73.85,74.0,7439,73.4815754352025,73.5249245554776,71.1407229403474,71.2852200079311,7722.30204155579,0.0,1.0
2023-12-14,78.39,78.5407,77.9248,78.47,4813,75.5141675192124,75.6593389064448,75.0660339469463,75.5912326219237,4996.29516413604,0.0,1.0
2023-12-15,77.36,78.24,77.2885,78.24,3129,74.5219543218047,75.3696704516287,74.4530773862565,75.3696704516287,3248.162802531,0.0,1.0
2023-12-18,77.45,77.6399,77.35,77.5594,4542,74.6086525623549,74.7915858499158,74.5123211839658,74.7140390903126,4714.97457625305,0.0,1.0
2023-12-19,78.4,78.48,77.62,77.62,4007,75.5238006570513,75.6008657597626,74.7724159056164,74.7724159056164,4159.5999839379,0.0,1.0
2023-12-20,77.25,78.88,77.14,78.36,53678,74.4159898055767,75.986191273319,74.3100252893487,75.4852681056957,55722.238067836,0.0,1.0
2023-12-21,78.04,78.04,77.36,77.36,5539,75.1770076948506,75.1770076948506,74.5219543218047,74.5219543218047,5749.94367632444,0.0,1.0
2023-12-22,77.81,78.165,77.5882,78.165,6192,75.4724560323699,75.8167912321063,75.2573192794078,75.8167912321063,6383.77953134794,0.5367,1.0
2023-12-26,78.56,78.7177,77.86,77.86,2865,76.1999247642074,76.3528871895551,75.5209539478257,75.5209539478257,2953.73519982426,0.0,1.0
2023-12-27,78.4817,78.79,78.34,78.69,5753,76.1239770286036,76.4230151753043,75.9865339362018,76.3260193443926,5931.18275901884,0.0,1.0
2023-12-28,78.69,78.69,78.45,78.57,6028,76.3260193443926,76.3260193443926,76.0932293502046,76.2096243472986,6214.70009931611,0.0,1.0
2023-12-29,78.0356,78.52,78.0,78.52,3815,75.6912786269066,76.1611264318427,75.6567481111021,76.1611264318427,3933.15873903301,0.0,1.0
2024-01-02,78.44,78.6342,77.62,77.62,32000,76.0835297671134,76.2718956707439,75.2881639536377,75.2881639536377,32991.1086891366,0.0,1.0
2024-01-03,77.02,77.68,76.93,77.68,2920,74.7061889681677,75.3463614521847,74.6188927203472,75.3463614521847,3010.43866788372,0.0,1.0
2024-01-04,76.7964,77.35,76.73,76.85,4502,74.4893062902492,75.0262752101762,74.4249010585239,74.5412960556179,4641.43660370291,0.0,1.0
2024-01-05,77.08,77.4217,76.887,76.925,7384,74.7643864667147,75.0958212209399,74.5771845130552,74.6140429288016,7612.69833001828,0.0,1.0
2024-01-08,77.78,77.78,76.85,76.85,2746,75.4433572830964,75.4433572830964,74.5412960556179,74.5412960556179,2831.04951438654,0.0,1.0
2024-01-09,77.14,77.3,76.9801,77.3,5627,74.8225839652617,74.9777772947204,74.6674876316339,74.9777772947204,5801.28026855537,0.0,1.0
2024-01-10,76.92,77.17,76.79,77.17,2553,74.609193137256,74.8516827145352,74.4830985570709,74.8516827145352,2632.07189010518,0.0,1.0
2024-01-11,76.67,76.67,76.02,76.24,1795,74.3667035599769,74.3667035599769,73.736230659051,73.9496214870567,1850.59500303126,0.0,1.0
2024-01-12,76.28,77.24,76.2,77.24,3692,73.9884198194214,74.9195797961734,73.910823154692,74.9195797961734,3806.34916500914,0.0,1.0
2024-01-16,75.46,75.74,75.27,75.39,3334,73.1930540059457,73.4646423324983,73.0087619272135,73.1251569243075,3437.26113654942,0.0,1.0
2024-01-17,74.96,75.285,74.49,74.83,4724,72.7080748513873,73.0233113018503,72.2521944461025,72.5819802712022,4870.31242023379,0.0,1.0
2024-01-18,75.08,75.08,74.51,74.87,7151,72.8244698484813,72.8244698484813,72.2715936122848,72.6207786035668,7372.4818198755,0.0,1.0
2024-01-19,75.79,75.85,74.88,75.087,6935,73.5131402479542,73.5713377465012,72.630478186658,72.8312595566452,7149.79183622382,0.0,1.0
2024-01-22,76.5733,76.5733,76.1001,76.1001,1018,74.2729085914853,74.2729085914853,73.8139243196113,73.8139243196113,1049.52964517316,0.0,1.0
2024-01-23,76.4199,76.4199,76.18,76.377,42346,74.1241169868668,74.1241169868668,73.8914239885097,74.0825057754057,43657.5465171931,0.0,1.0
2024-01-24,76.03,76.6893,76.02,76.675,4335,73.7459302421422,74.3854237553428,73.736230659051,74.3715533515225,4469.26425523148,0.0,1.0
2024-01-25,76.82,76.82,76.17,76.58,3914,74.5121973063444,74.5121973063444,73.8817244054185,74.2794073121564,4035.22498154002,0.0,1.0
2024-01-26,77.1284,77.1991,77.0199,77.0199,1620,74.811332448876,74.8799085013305,74.7060919723368,74.7060919723368,1670.17487738754,0.0,1.0
2024-01-29,77.5385,77.5385,76.8905,77.017,3909,75.2091123514447,75.2091123514447,74.5805793671371,74.7032790932404,4030.07012080735,0.0,1.0
2024-01-30,77.7,77.7,77.34,77.42,1709,75.3657606183671,75.3657606183671,75.0165756270851,75.0941722918144,1761.9313984292,0.0,1.0
2024-01-31,76.3697,77.4607,76.3405,77.42,6849,74.0754250797491,75.1336495949954,74.0471022971229,75.0941722918144,7061.12823162177,0.0,1.0
2024-02-01,76.69,76.82,75.62,76.29,37538,74.3861027261592,74.5121973063444,73.3482473354044,73.9981194025125,38700.6324366503,0.0,1.0
2024-02-02,76.3917,76.631,75.76,75.76,27834,74.0967641625497,74.3288751859213,73.4840414986807,73.4840414986807,28696.0787266696,0.0,1.0
2024-02-05,75.4116,75.4914,75.15,75.3,1096,73.1461080237844,73.2235106968519,72.8923669301195,73.037860676487,1129.94547260293,0.0,1.0
2024-02-06,75.68,75.91,75.5569,75.795,1505,73.4064448339514,73.6295352450482,73.2870429660991,73.5179900394998,1551.61308053596,0.0,1.0
2024-02-07,75.7,75.97,75.4513,75.97,2797,73.4258440001337,73.6877327435952,73.1846153686564,73.6877327435952,2883.62909385985,0.0,1.0
2024-02-08,75.9901,75.9901,75.4417,75.706,3183,73.7072289056084,73.7072289056084,73.1753037688888,73.4316637499884,3281.58434242256,0.0,1.0
2024-02-09,76.361,76.37,75.7814,76.04,7343,74.0669864424598,74.0757160672419,73.5047986064958,73.7556298252334,7570.42847201032,0.0,1.0
2024-02-12,77.5538,77.7,76.49,76.49,1073,75.2239527135742,75.3657606183671,74.1921110643359,74.1921110643359,1106.23311323261,0.0,1.0
2024-02-13,75.5,75.568,74.99,75.4498,1799,73.2318523383103,73.2978095033303,72.7371736006608,73.1831604311927,1854.7188916174,0.0,1.0
2024-02-14,76.2584,76.2584,75.52,76.01,17126,73.9674687199444,73.9674687199444,73.2512515044927,73.7265310759599,17656.4289815673,0.0,1.0
2024-02-15,77.7439,77.82,77.1588,77.25,2417,75.4083417881373,75.4821556154611,74.8408191814731,74.9292793792646,2491.85967817635,0.0,1.0
2024-02-16,77.3149,77.6775,77.24,77.3,33372,74.9922296735262,75.3439365564119,74.9195797961734,74.9777772947204,34405.6024741834,0.0,1.0
2024-02-20,76.891,77.1488,76.891,77.1488,1318,74.5810643462917,74.8311195983819,74.5810643462917,74.8311195983819,1358.82128913381,0.0,1.0
2024-02-21,77.2451,77.2451,76.75,76.75,965,74.9245265835499,74.9245265835499,74.4443002247062,74.4443002247062,994.888121406776,0.0,1.0
2024-02-22,77.45,77.71,77.16,77.16,3671,75.1232710410879,75.3754602014582,74.8419831314441,74.8419831314441,3784.69874993189,0.0,1.0
2024-02-23,77.73,78.0074,77.4183,77.4183,4111,75.3948593676406,75.6639258025895,75.0925233626889,75.0925233626889,4238.32649440752,0.0,1.0
2024-02-26,77.4483,77.6894,77.4,77.4,1610,75.1216221119624,75.3554790602904,75.0747731256321,75.0747731256321,1659.86515592219,0.0,1.0
2024-02-27,77.88,77.88,77.7412,77.8109,6000,75.5403531140081,75.5403531140081,75.4057229007027,75.4733289948481,6185.83287921311,0.0,1.0
2024-02-28,77.6235,77.995,77.58,77.88,3223,75.2915588077197,75.6518983195565,75.2493656212731,75.5403531140081,3322.82322828398,0.0,1.0
2024-02-29,78.05,78.4,77.8801,77.92,4230,75.7052460265579,76.0447314347488,75.540450109839,75.5791514463727,4361.01217984525,0.0,1.0
2024-03-01,78.24,78.29,78.1516,78.29,1613,75.8895381052901,75.9380360207459,75.8037937907642,75.9380360207459,1662.95807236179,0.0,1.0
2024-03-04,78.38,78.66,78.38,78.66,1059,76.0253322685664,76.2969205951191,76.0253322685664,76.2969205951191,1091.79950318112,0.0,1.0
2024-03-05,78.5585,78.9558,78.342,78.6905,1991,76.1984698267437,76.5838342629558,75.98847385282,76.3265043235472,2052.66554375222,0.0,1.0
2024-03-06,78.77,78.83,77.98,77.98,4807,76.4036160091219,76.4618135076689,75.6373489449198,75.6373489449198,4955.88310839624,0.0,1.0
2024-03-07,79.3341,79.5301,79.26,79.43,2893,76.9507694912947,77.1408813198815,76.8788955805891,77.0437884931389,2982.60241992726,0.0,1.0
2024-03-08,79.3506,79.87,79.2799,79.73,2307,76.9667738033951,77.4705701491503,76.8981977509405,77.334775985874,2378.45274205744,0.0,1.0
2024-03-11,79.52,79.52,79.06,79.08,2702,77.1310847409595,77.1310847409595,76.6849039187658,76.7043030849481,2785.68673993897,0.0,1.0
2024-03-12,79.33,79.62,79.19,79.19,4827,76.9467926622273,77.2280805718711,76.8109984989509,76.8109984989509,4976.50255132695,0.0,1.0
2024-03-13,79.7657,79.952,79.68,79.952,1671,77.3694034975094,77.5501067304979,77.2862780704181,77.5501067304979,1722.75445686085,0.0,1.0
2024-03-14,78.7653,79.62,78.7,79.62,1171,76.3990572050691,77.2280805718711,76.3357189274838,77.2280805718711,1207.26838359309,0.0,1.0
2024-03-15,79.0688,79.13,78.35,78.35,1526,76.693439551886,76.7528010004039,75.9962335192929,75.9962335192929,1573.2634956132,0.0,1.0
2024-03-18,78.9799,79.31,78.92,79.0513,1141,76.6072102582055,76.9273934960449,76.5491097554894,76.6764652814765,1176.33921919703,0.0,1.0
2024-03-19,79.599,79.599,79.254,79.254,2461,77.2077114473797,77.2077114473797,76.8730758307344,76.8730758307344,2537.22245262391,0.0,1.0
2024-03-20,80.62,80.7,79.5,79.51,19494,78.1980388809878,78.2756355457172,77.1116855747771,77.1213851578683,20097.7710245634,0.0,1.0
2024-03-21,81.1653,81.21,80.85,80.85,2432,78.9626570160645,79.0061439589898,78.6559135461683,78.6559135461683,2499.84001374018,0.243,1.0
2024-03-22,80.4209,80.55,80.4101,80.4636,3589,78.2384583513302,78.364054868817,78.2279514389456,78.2799995697399,3689.11423080326,0.0,1.0
2024-03-25,80.4985,80.955,80.37,80.37,4323,78.3139524625384,78.7580640832413,78.1889396624063,78.1889396624063,4443.58897179227,0.0,1.0
2024-03-26,80.2875,80.81,80.21,80.81,2756,78.1086785261347,78.6169990558548,78.0332817011522,78.6169990558548,2832.87791030754,0.0,1.0
2024-03-27,81.9418,81.9418,80.55,80.55,4288,79.7180845592754,79.7180845592754,78.364054868817,78.364054868817,4407.61265580506,0.0,1.0
2024-03-28,82.6238,82.6238,82.15,82.15,3728,80.3815766191206,80.3815766191206,79.9206344813572,79.9206344813572,3831.99160000962,0.0,1.0
2024-04-01,81.97,82.42,81.8801,82.42,1934,79.7455192749464,80.1833072909733,79.6580589579668,80.1833072909733,1987.94843197924,0.0,1.0
2024-04-02,81.06,81.83,80.89,81.83,5653,78.8602146203142,79.6093185588491,78.6948280364818,79.6093185588491,5810.68897930644,0.0,1.0
2024-04-03,81.3563,81.425,81.11,81.11,5908,79.1484737073115,79.2153093444249,78.9088577332061,78.9088577332061,6072.80213864186,0.0,1.0
2024-04-04,80.6568,81.89,80.48,81.89,1130,78.4679565579541,79.6676902943194,78.2959545107684,79.6676902943194,1161.52105901579,0.0,1.0
2024-04-05,80.9922,80.9922,80.48,80.48,2473,78.7942545592328,78.7942545592328,78.2959545107684,78.2959545107684,2541.98369818235,0.0,1.0
2024-04-08,81.285,81.55,81.24,81.55,3664,79.0791086283276,79.3369171266546,79.035329826725,79.3369171266546,3766.20633649015,0.0,1.0
2024-04-09,81.5625,81.64,81.19,81.64,5739,79.3490779048776,79.42447472986,78.9866867138331,79.42447472986,5899.08792716073,0.0,1.0
2024-04-10,79.9113,80.63,79.82,80.63,3105,77.7426877447362,78.441883849444,77.6538654205956,78.441883849444,3191.6131754372,0.0,1.0
2024-04-11,79.8028,80.08,79.4705,80.08,2262,77.6371321897608,77.9068096076334,77.3138500614814,77.9068096076334,2325.09790751657,0.0,1.0
2024-04-12,78.6536,79.49,78.6536,79.49,692,76.5191188830538,77.3328208755092,76.5191188830538,77.3328208755092,711.303161804361,0.0,1.0
2024-04-15,78.1117,78.72,77.94,78.6687,2744,75.9919248255317,76.5837169369743,75.8248843758609,76.5338091031472,2820.54317339764,0.0,1.0
2024-04-16,77.4334,77.87,77.1,77.69,7438,75.3320323560404,75.7567840178123,75.0076800792774,75.5816688114016,7645.48109465439,0.0,1.0
2024-04-17,77.313,77.94,77.27,77.94,2387,75.2148997401968,75.8248843758609,75.1730666631098,75.8248843758609,2453.58475032805,0.0,1.0
2024-04-18,77.46,77.91,77.34,77.91,2624,75.3579104920989,75.7956985081258,75.2411670211584,75.7956985081258,2697.19580429862,0.0,1.0
2024-04-19,78.4353,78.4353,78.201,78.2903,3314,76.3067430521679,76.3067430521679,76.0788014251566,76.1656780247815,3406.443176618,0.0,1.0
2024-04-22,79.0757,79.1325,78.77,78.77,2000,76.9297640420871,76.9850226183323,76.6323600498661,76.6323600498661,2055.7894849837,0.0,1.0
2024-04-23,79.6722,79.8421,79.13,79.13,1687,77.5100763788872,77.6753656764938,76.9825904626877,76.9825904626877,1734.05843058375,0.0,1.0
2024-04-24,79.66,79.66,79.535,79.6099,441,77.4982074593416,77.4982074593416,77.3765996771119,77.4494670602239,453.301581438906,0.0,1.0
2024-04-25,79.2984,79.2984,78.675,79.21,3870,77.1464204669075,77.1464204669075,76.5399381353716,77.0604194433147,3977.95265344347,0.0,1.0
2024-04-26,79.2982,79.61,79.21,79.21,1179,77.146225894456,77.4495643464497,77.0604194433147,77.0604194433147,1211.88790139789,0.0,1.0
2024-04-29,79.7562,79.7562,79.7001,79.7001,347,77.5917968085456,77.5917968085456,77.5372192358809,77.5372192358809,356.679475644672,0.0,1.0
2024-04-30,78.3075,78.79,78.3075,78.79,1739,76.1824112556163,76.6518172950229,76.1824112556163,76.6518172950229,1787.50895719333,0.0,1.0
2024-05-01,78.084,78.785,77.94,77.94,2351,75.9649765409896,76.6469529837337,75.8248843758609,75.8248843758609,2416.58053959834,0.0,1.0
2024-05-02,78.9624,78.9624,78.53,78.79,2233,76.8195387482741,76.8195387482741,76.3988731079851,76.6518172950229,2295.2889599843,0.0,1.0
2024-05-03,79.5272,79.84,79.2173,79.81,2657,77.3690113515007,77.6733226657524,77.0675213377969,77.6441367980172,2731.11633080085,0.0,1.0
2024-05-06,80.24,80.24,80.125,80.14,1757,78.0624675688874,78.0624675688874,77.9505884092361,77.9651813431036,1806.01106255818,0.0,1.0
2024-05-07,80.3928,80.59,80.3928,80.5201,1761,78.211120921885,78.4029693591305,78.211120921885,78.3349662873077,1810.12264152815,0.0,1.0
2024-05-08,80.32,80.3259,80.07,80.07,1633,78.1402965495144,78.1460364368356,77.897080985055,77.897080985055,1678.55211448919,0.0,1.0
2024-05-09,81.21,81.21,80.25,80.25,4871,79.0061439589898,79.0061439589898,78.0721961914658,78.0721961914658,5006.87529067781,0.0,1.0
2024-05-10,80.97,80.97,80.74,80.84,3295,78.7726570171088,78.7726570171088,78.5488986978062,78.6461849235899,3386.91317651065,0.0,1.0
2024-05-13,81.1651,81.64,81.12,81.64,2708,78.9624624436129,79.42447472986,78.9185863557845,79.42447472986,2783.53896266793,0.0,1.0
2024-05-14,81.6508,81.8354,81.57,81.58,1128,79.4349816422447,79.6145720150415,79.3563743718114,79.3661029943897,1159.46526953081,0.0,1.0
2024-05-15,81.906,82.22,81.69,82.22,4975,79.6832560904448,79.9887348394058,79.4731178427519,79.9887348394058,5113.77634389696,0.0,1.0
2024-05-16,81.7922,81.91,81.748,81.748,71202,79.5725443655029,79.6871475394761,79.5295438537065,79.5295438537065,73188.1614549048,0.0,1.0
2024-05-17,81.88,81.89,81.6236,81.6236,1237,79.657961671741,79.6676902943194,79.4085197888315,79.4085197888315,1271.50579646242,0.0,1.0
2024-05-20,81.6251,81.83,81.6251,81.83,1970,79.4099790822182,79.6093185588491,79.4099790822182,79.6093185588491,2024.95264270895,0.0,1.0
2024-05-21,81.5756,81.5756,81.3872,81.51,1312,79.3618224004553,79.3618224004553,79.1785351510787,79.2980026363411,1348.59790214931,0.0,1.0
2024-05-22,80.9,81.2325,80.9,81.1576,884,78.7045566590602,79.0280333597912,78.7045566590602,78.9551659766792,908.658952362796,0.0,1.0
2024-05-23,79.63,81.23,79.57,81.23,2074,77.4690215916064,79.0256012041466,77.4106498561362,79.0256012041466,2131.8536959281,0.0,1.0
2024-05-24,80.07,80.09,79.95,79.95,1305,77.897080985055,77.9165382302118,77.7803375141145,77.7803375141145,1341.40263895187,0.0,1.0
2024-05-28,79.7458,80.38,79.7458,80.38,3235,77.581679041064,78.1986682849846,77.581679041064,78.1986682849846,3325.23949196114,0.0,1.0
2024-05-29,78.6991,78.82,78.6527,78.82,1317,76.5633841157855,76.681003162758,76.5182433070218,76.681003162758,1353.73737586177,0.0,1.0
2024-05-30,79.6243,79.6371,78.96,79.0202,4122,77.4634762767368,77.4759289136371,76.8172038788553,76.8757701867771,4236.98212855141,0.0,1.0
2024-05-31,81.035,81.035,79.92,80.19,4049,78.8358930638683,78.8358930638683,77.7511516463794,78.0138244559955,4161.9458123495,0.0,1.0
2024-06-03,80.3931,81.18,80.11,81.18,30722,78.2114127805623,78.9769580912547,77.9359954753685,78.9769580912547,31578.9822788347,0.0,1.0
2024-06-04,79.5865,79.82,79.5865,79.795,1140,77.4267020833905,77.6538654205956,77.4267020833905,77.6295438641497,1171.80000644071,0.0,1.0
2024-06-05,79.7438,79.7438,79.59,79.62,1418,77.5797333165484,77.5797333165484,77.430107101293,77.4592929690281,1457.55474485344,0.0,1.0
2024-06-06,79.5716,79.7239,79.47,79.6632,2109,77.4122064357487,77.5603733576174,77.3133636303524,77.5013206185667,2167.83001191532,0.0,1.0
2024-06-07,79.2197,79.45,78.8435,78.8435,8132,77.0698562072157,77.2939063851957,76.7038654258172,76.7038654258172,8358.84004594374,0.0,1.0
2024-06-10,79.1746,79.25,78.81,79.05,5802,77.0259801193872,77.0993339336282,76.6712745401797,76.9047614820607,5963.84529593772,0.0,1.0
2024-06-11,78.6675,78.77,78.421,78.421,1948,76.5326416684378,76.6323600498661,76.2928311218808,76.2928311218808,2002.33895837413,0.0,1.0
2024-06-12,79.06,79.79,79.06,79.79,1112,76.914490104639,77.6246795528605,76.914490104639,77.6246795528605,1143.01895365094,0.0,1.0
2024-06-13,78.5526,78.8512,78.1096,78.8512,3541,76.4208597950122,76.7113564652026,75.9898818147902,76.7113564652026,3639.77528316365,0.0,1.0
2024-06-14,77.6084,77.765,77.43,77.765,1403,75.502283251162,75.6546334807394,75.3287246243638,75.6546334807394,1442.13632371607,0.0,1.0
2024-06-17,78.34,78.34,77.35,77.71,1971,76.214029278996,76.214029278996,75.2508956437368,75.6011260565583,2025.98053745144,0.0,1.0
2024-06-18,78.29,78.56,78.25,78.5,30184,76.1653861661041,76.4280589757202,76.1264716757906,76.36968724025,31025.974907374,0.0,1.0
2024-06-20,78.5643,78.58,78.4,78.56,7852,76.4322422834289,76.447516220877,76.2724010144662,76.4280589757202,8071.02951804602,0.0,1.0
2024-06-21,78.6432,78.6432,78.35,78.51,2276,76.5090011155723,76.5090011155723,76.2237579015744,76.3794158628284,2339.48843391145,0.0,1.0
2024-06-24,79.5492,79.7535,79.26,79.26,2196,77.3904143211732,77.5891700804494,77.1090625562066,77.1090625562066,2257.25685451211,0.0,1.0
2024-06-25,78.6798,78.9101,78.6798,78.9101,1337,76.5446078742092,76.7686580521892,76.5446078742092,76.7686580521892,1374.29527071161,0.0,1.0
2024-06-26,78.5166,78.5166,78.22,78.39,5828,76.3858367537301,76.3858367537301,76.0972858080555,76.2626723918879,5990.57055924251,0.0,1.0
2024-06-27,78.1759,78.1901,77.8,77.89,2003,76.4255295338499,76.4394115936583,76.0580459928638,76.1460308789738,2048.87461892751,0.3815,1.0
2024-06-28,78.76,78.78,78.51,78.51,4032,76.9965514447038,77.0161036416171,76.7521489832871,76.7521489832871,4124.34471468583,0.0,1.0
2024-07-01,78.23,79.09,78.2125,79.09,5142,76.4784182265004,77.3191626937737,76.4613100542013,77.3191626937737,5259.76699477048,0.0,1.0
2024-07-02,78.4372,78.4372,78.11,78.41,8147,76.6809789865226,76.6809789865226,76.3611050450204,76.6543879987204,8333.59037463926,0.0,1.0
2024-07-03,78.3251,78.52,78.31,78.52,2482,76.5713889228233,76.7619250817438,76.5566270141538,76.7619250817438,2538.84513438746,0.0,1.0
2024-07-05,77.6422,78.36,77.4301,78.36,1391,75.9037791592176,76.6055075064371,75.6964281109517,76.6055075064371,1422.85801044841,0.0,1.0
2024-07-08,77.8197,78.12,77.6365,78.12,5464,76.0773049068234,76.3708811434771,75.8982067830973,76.3708811434771,5589.14174629053,0.0,1.0
2024-07-09,77.64,78.04,77.52,77.52,52622,75.9016284175571,76.2926723558238,75.7843152360771,75.7843152360771,53827.1992996523,0.0,1.0
2024-07-10,78.34,78.34,77.76,77.76,8253,76.5859553095238,76.5859553095238,76.0189415990371,76.0189415990371,8442.01808787257,0.0,1.0
2024-07-11,80.4899,80.4899,80.05,80.05,32890,78.6877187167225,78.6877187167225,78.2576681456137,78.2576681456137,33643.2781909765,0.0,1.0
2024-07-12,81.02,81.2869,80.62,80.62,6035,79.2059496959103,79.4668737637188,78.8149057576437,78.8149057576437,6173.21933361335,0.0,1.0
2024-07-15,81.6659,81.93,81.29,81.29,1434,79.8373878952264,80.095574655467,79.4699043542403,79.4699043542403,1466.84283751475,0.0,1.0
2024-07-16,83.72,83.72,82.88,82.88,1662,81.8454962792102,81.8454962792102,81.0243040088503,81.0243040088503,1700.06471126187,0.0,1.0
2024-07-17,84.02,84.43,84.02,84.43,4159,82.1387792329102,82.5395992696335,82.1387792329102,82.5395992696335,4254.2533899748,0.0,1.0
2024-07-18,83.2963,84.6325,83.23,84.6325,13424,81.4312829876013,82.737565263381,81.3664674548336,82.737565263381,13731.449268339,0.0,1.0
2024-07-19,82.68,83.47,82.44,83.47,2590,80.8287820397169,81.6010938177936,80.5941556767569,81.6010938177936,2649.31865353083,0.0,1.0
2024-07-22,83.0922,83.0922,82.55,82.5941,2704,81.2317528181007,81.2317528181007,80.7016927597803,80.7448053539742,2765.92959040439,0.0,1.0
2024-07-23,83.0384,83.1258,82.91,82.91,1721,81.1791574084039,81.2646005089151,81.0536323042203,81.0536323042203,1760.41598560871,0.0,1.0
2024-07-24,82.44,83.19,82.25,83.19,3533,80.5941556767569,81.3273630610069,80.4084098060803,81.3273630610069,3613.91614012526,0.0,1.0
2024-07-25,83.19,83.712,82.42,82.42,3545,81.3273630610069,81.8376754004449,80.5746034798436,80.5746034798436,3626.19097558564,0.0,1.0
2024-07-26,84.5069,84.576,84.2072,84.335,3191,82.6147774667653,82.6823303071009,82.321787796019,82.4467263342952,3264.08332950459,0.0,1.0
2024-07-29,84.275,84.34,84.1,84.34,1796,82.3880697435552,82.4516143835235,82.2169880205635,82.4516143835235,1837.13370723605,0.0,1.0
2024-07-30,85.0857,85.0857,84.59,84.59,3438,83.1806180454371,83.1806180454371,82.6960168449402,82.6960168449402,3516.7403593973,0.0,1.0
2024-07-31,85.1605,86.12,85.1605,85.48,2365,83.253743261893,84.1917599088101,83.253743261893,83.5660896075835,2419.16548864881,0.0,1.0
2024-08-01,83.4048,85.292,82.9638,85.292,1805,81.5373536558561,83.3822989565982,81.1062277139171,83.3822989565982,1846.33983383133,0.0,1.0
2024-08-02,81.1102,81.1102,80.875,81.0173,992,79.2941301039895,79.2941301039895,79.0641962682887,79.203310149327,1014.71973139096,0.0,1.0
2024-08-05,79.06,79.1875,78.0225,78.56,8540,77.2898343984037,77.4144796537262,76.2755641835246,76.8010294755704,8735.59123596653,0.0,1.0
2024-08-06,79.3836,80.04,79.26,79.775,2707,77.6061889444615,78.247892047157,77.4853563675371,77.9888254380554,2768.99829926948,0.0,1.0
2024-08-07,78.8998,80.58,78.8998,80.34,2531,77.1332213011279,78.775801363817,77.1332213011279,78.541175000857,2588.96737918399,0.0,1.0
2024-08-08,80.1823,80.29,79.49,79.49,2199,78.3870059281954,78.4922945085737,77.7102066320404,77.7102066320404,2249.36359811363,0.0,1.0
2024-08-09,80.172,80.215,79.86,79.9415,6387,78.376936546785,78.4189737701487,78.071922274937,78.1515974773589,6533.28117378434,0.0,1.0
2024-08-12,79.4617,79.7,79.4617,79.68,9682,77.682540273408,77.9155046996304,77.682540273408,77.8959525027171,9903.74641061217,0.0,1.0
2024-08-13,80.27,80.36,79.6,79.6,14135,78.4727423116604,78.5607271977703,77.8177437150637,77.8177437150637,14458.7332693661,0.0,1.0
2024-08-14,80.3217,80.42,80.12,80.42,14073,78.5232847406813,78.6193837885103,78.3261008348104,78.6193837885103,14395.3132861542,0.0,1.0
2024-08-15,81.5309,81.6903,81.1908,81.26,1959,79.7054105660614,79.8612415754607,79.3729254575502,79.4405760588703,2003.86688890614,0.0,1.0
2024-08-16,81.9041,81.91,81.8553,81.8725,27101,80.0702545604642,80.0760224585536,80.0225471999957,80.0393620893411,27721.6929843008,0.0,1.0
2024-08-19,82.5572,82.5572,82.18,82.18,1762,80.7087315506691,80.7087315506691,80.3399771168836,80.3399771168836,1802.35500676499,0.0,1.0
2024-08-20,81.75,82.36,81.75,82.36,2514,79.919604883247,80.5159468891036,79.919604883247,80.5159468891036,2571.57802894846,0.0,1.0
2024-08-21,82.4193,82.4193,82.2248,82.2248,666,80.5739191529516,80.5739191529516,80.3837740379695,80.3837740379695,681.253368050786,0.0,1.0
2024-08-22,82.1636,82.55,82.1636,82.55,877,80.3239443154147,80.7016927597803,80.3239443154147,80.7016927597803,897.08589156237,0.0,1.0
2024-08-23,84.1156,84.1156,83.85,83.85,1009,82.2322387341559,82.2322387341559,81.9725855591469,81.9725855591469,1032.10908162649,0.0,1.0
2024-08-26,84.33,84.7113,84.33,84.7113,608,82.4418382850669,82.8146009192196,82.4418382850669,82.8146009192196,621.924996658975,0.0,1.0
2024-08-27,83.8228,84.12,83.6699,84.12,2316,81.9459945713448,82.2365402174769,81.7965180259423,82.2365402174769,2369.04324385228,0.0,1.0
2024-08-28,83.7015,83.75,83.5252,83.75,708,81.8274104970654,81.8748245745802,81.6550578812744,81.8748245745802,724.215292162096,0.0,1.0
2024-08-29,83.9841,84.3547,83.87,84.06,1106,82.1036830394508,82.4659852482548,81.9921377560602,82.1778836267369,1131.33066826452,0.0,1.0
2024-08-30,84.5361,84.5361,84.09,84.09,417,82.6433236742588,82.6433236742588,82.2072119221069,82.2072119221069,426.550532248014,0.0,1.0
2024-09-03,83.1848,83.5306,83.1848,83.5306,1860,81.3222794898094,81.660336974441,81.3222794898094,81.660336974441,1902.59949635805,0.0,1.0
2024-09-04,82.9763,83.07,82.9763,83.07,848,81.118447836988,81.2100498795269,81.118447836988,81.2100498795269,867.421705866465,0.0,1.0
2024-09-05,82.267,83.0899,82.2401,82.6,1422,80.4250291734566,81.2295043154557,80.3987314686082,80.7505732520636,1454.56800205438,0.0,1.0
2024-09-06,81.2509,81.72,81.1301,81.72,569,79.4316798092748,79.890276587877,79.3135845399182,79.890276587877,582.031781412758,0.0,1.0
2024-09-09,81.32,81.9175,81.32,81.59,8856,79.4992326496103,80.0833545323961,79.4992326496103,79.7631873079403,9058.82856975639,0.0,1.0
2024-09-10,80.81,81.34,80.42,81.34,9996,79.0006516283203,79.5187848465237,78.6193837885103,79.5187848465237,10224.937938492,0.0,1.0
2024-09-11,80.6213,80.6213,79.13,79.13,949,78.8161766504431,78.8161766504431,77.3582670876004,77.3582670876004,970.734904324617,0.0,1.0
2024-09-12,81.1999,81.1999,80.92,80.995,2236,79.3818217071458,79.3818217071458,79.1081887113437,79.1815094497687,2287.21100744978,0.0,1.0
2024-09-13,82.6916,82.6916,82.6916,82.6916,513,80.8401223139267,80.8401223139267,80.8401223139267,80.8401223139267,524.74921593101,0.0,1.0
2024-09-16,83.36,83.36,83.17,83.17,2516,81.4935567347702,81.4935567347702,81.3078108640936,81.3078108640936,2573.62383485852,0.0,1.0
2024-09-17,83.8859,84.3332,83.65,83.65,869,82.0076817526063,82.444966636573,81.7770635900136,81.7770635900136,888.902667922121,0.0,1.0
2024-09-18,83.9144,84.483,83.65,84.01,1688,82.0355436332078,82.5914125914539,81.7770635900136,82.1290031344536,1726.66018809268,0.0,1.0
2024-09-19,85.0249,85.16,84.75,84.75,12021,83.1211793668206,83.2532544569702,82.8524344202469,82.8524344202469,12296.3164224302,0.0,1.0
2024-09-20,84.2825,84.6019,84.11,84.11,991,82.3954018173977,82.7076504021036,82.2267641190202,82.2267641190202,1013.69682843593,0.0,1.0
2024-09-23,84.5265,84.69,84.24,84.69,3132,82.6339386197404,82.7937778295069,82.3538533989569,82.7937778295069,3203.73205515775,0.0,1.0
2024-09-24,84.42,84.9474,84.42,84.9474,626,82.5298231711769,83.0454146037815,82.5298231711769,83.0454146037815,640.337249849537,0.0,1.0
2024-09-25,83.4931,84.01,83.4931,84.01,855,81.6236766052285,82.1290031344536,81.6236766052285,82.1290031344536,874.582026551684,0.0,1.0
2024-09-26,83.6594,83.69,83.28,83.62,4050,82.2230492016067,82.2531238292704,81.8501631318155,82.1843256614122,4120.74927030776,0.4468,1.0
2024-09-27,84.2648,84.7787,84.05,84.765,2097,82.8180550704828,83.3231319056586,82.6069429782552,83.3096671213778,2133.63239995935,0.0,1.0
2024-09-30,84.4891,84.4891,84.08,84.08,2231,83.0385040569197,83.0385040569197,82.6364279073373,82.6364279073373,2269.97324001398,0.0,1.0
2024-10-01,84.0,84.16,83.4753,83.4753,11379,82.5578014297851,82.7150543848894,82.0421100201397,82.0421100201397,11577.7792461314,0.0,1.0
2024-10-02,83.6048,83.75,83.6001,83.615201,1047,82.1693866306773,82.3120936874345,82.1647673251211,82.1796090555901,1065.28999654623,0.0,1.0
2024-10-03,83.3818,83.3818,82.81,82.81,710,81.9502153245006,81.9502153245006,81.3882325761964,81.3882325761964,722.402958498398,0.0,1.0
2024-10-04,84.2167,84.2167,83.805,84.04,1474,82.7707809008545,82.7707809008545,82.3661493907516,82.5971146685612,1499.7492406009,0.0,1.0
2024-10-07,83.4999,83.85,83.11,83.85,7358,82.066287661987,82.4103767843747,81.6830818670171,82.4103767843747,7486.53657553692,0.0,1.0
2024-10-08,83.0991,83.225,83.02,83.025,10406,81.6723690094506,81.7961074284984,81.5946270797709,81.5995412346179,10587.7819523019,0.0,1.0
2024-10-09,83.4606,83.59,83.4606,83.59,1434,82.0276624048895,82.1548407323302,82.0276624048895,82.1548407323302,1459.05048237564,0.0,1.0
2024-10-10,83.32,83.33,83.0873,83.2436,3517,81.8894763705916,81.8993046802856,81.6607716040117,81.8143880845292,3578.43831695615,0.0,1.0
2024-10-11,84.4228,84.4228,84.3099,84.3099,1224,82.9733423636483,82.9733423636483,82.8623807472028,82.8623807472028,1245.38200169301,0.0,1.0
2024-10-14,84.8491,84.8491,84.287,84.3,786,83.3923232059045,83.3923232059045,82.8398739180035,82.8526507206057,799.730599126395,0.0,1.0
2024-10-15,84.445,85.3672,84.38,85.3672,1824,82.995161211169,83.9015279311518,82.9312771981579,83.9015279311518,1855.86337507194,0.0,1.0
2024-10-16,85.5381,85.5968,84.94,84.94,2187,84.0694937438226,84.1271859217265,83.4816625410231,83.4816625410231,2225.20460596619,0.0,1.0
2024-10-17,85.6647,85.6647,85.17,85.65,5237,84.1939201445489,84.1939201445489,83.7077136639856,84.1794725292987,5328.48492064241,0.0,1.0
2024-10-18,85.6,85.61,85.255,85.61,2963,84.1303309808286,84.1401592905226,83.7912542963848,84.1401592905226,3014.76051553627,0.0,1.0
2024-10-21,84.1727,84.41,84.101,84.41,903,82.7275363382008,82.96076212724,82.6570673576947,82.96076212724,918.774466935287,0.0,1.0
2024-10-22,83.8683,83.8683,83.53,83.53,1279,82.4283625911148,82.4283625911148,82.095870874166,82.095870874166,1301.34279425275,0.0,1.0
2024-10-23,83.5231,83.6,83.015,83.53,6813,82.0890893404772,82.1646690420242,81.5897129249239,82.095870874166,6932.01599471772,0.0,1.0
2024-10-24,83.8353,83.8353,83.4273,83.6323,2073,82.3959291691245,82.3959291691245,81.9949341336084,82.1964144823359,2109.2131450242,0.0,1.0
2024-10-25,83.2476,83.7,83.19,83.7,2350,81.8183194084069,82.2629521389644,81.7617083445693,82.2629521389644,2391.05204573413,0.0,1.0
2024-10-28,84.1828,84.1828,83.8,83.8,1695,82.7374629309918,82.7374629309918,82.3612352359046,82.3612352359046,1724.60987979547,0.0,1.0
2024-10-29,83.4155,83.59,83.28,83.59,2302,81.9833367281695,82.1548407323302,81.8501631318155,82.1548407323302,2342.21353586382,0.0,1.0
2024-10-30,83.561,84.2007,83.561,83.6101,1018,82.1263386342175,82.7550556053441,82.1263386342175,82.1745956348151,1035.78339683291,0.0,1.0
2024-10-31,82.7545,83.51,82.7545,83.51,834,81.3336854573946,82.076214254778,81.3336854573946,82.076214254778,848.56910899671,0.0,1.0
2024-11-01,82.4461,83.22,82.4461,83.22,672,81.030580386431,81.7911932736513,81.030580386431,81.7911932736513,683.739138184399,0.0,1.0
2024-11-04,82.63,83.16,82.63,82.99,3148,81.211323001704,81.7322234154872,81.211323001704,81.5651421506888,3202.99227232811,0.0,1.0
2024-11-05,83.6625,83.6625,82.35,82.35,2110,82.2260959776118,82.2260959776118,80.9361303302714,80.9361303302714,2146.85949638256,0.0,1.0
2024-11-06,87.7,87.7,86.77,86.77,2222,86.1942760165732,86.1942760165732,85.2802432150292,85.2802432150292,2260.8160194133,0.0,1.0
2024-11-07,87.1263,87.5299,87.1263,87.49,435,85.6304258894272,86.0270964686779,85.6304258894272,85.9878815129988,442.598995699723,0.0,1.0
2024-11-08,87.2909,87.2909,87.2909,87.2909,196,85.7921998669908,85.7921998669908,85.7921998669908,85.7921998669908,199.423915303783,0.0,1.0
2024-11-11,88.32,88.4075,88.2503,88.2503,1995,86.8036312176026,86.8896289274253,86.7351278990352,86.7351278990352,2029.85056648493,0.0,1.0
2024-11-12,87.388,87.6599,87.388,87.6599,281,85.8876327541197,86.1548644947002,85.8876327541197,86.1548644947002,285.908776532465,0.0,1.0
2024-11-13,87.2578,87.7354,87.2578,87.6868,1462,85.7596681619036,86.2290682328901,85.7596681619036,86.1813026477771,1487.53961313332,0.0,1.0
2024-11-14,86.8177,86.9416,86.8177,86.94,1050,85.3271242522697,85.4488970093786,85.3271242522697,85.4473244798275,1068.34240341312,0.0,1.0
2024-11-15,86.482,86.565,86.2944,86.495,1857,84.9971878958413,85.0787628663017,84.8128088059815,85.0099646984436,1889.43985060778,0.0,1.0
2024-11-18,86.7241,87.05,86.7241,86.83,3200,85.2351312735336,85.5554358864618,85.2351312735336,85.3392130731933,3255.90065802095,0.0,1.0
2024-11-19,86.2882,86.2882,85.84,85.84,2206,84.8067152539712,84.8067152539712,84.3662104134851,84.3662104134851,2244.53651612319,0.0,1.0
2024-11-20,86.46,86.46,86.0274,86.095,1091,84.9755656145145,84.9755656145145,84.5503929371511,84.6168323106827,1110.05863059402,0.0,1.0
2024-11-21,87.7783,87.9274,87.659692,87.6855,1797,86.2712316814774,86.4177717790153,86.1546600658586,86.1800249675169,1828.39171326989,0.0,1.0
2024-11-22,88.9518,88.9518,88.04,88.04,752,87.4245838240709,87.4245838240709,86.52843854617,86.52843854617,765.136654634923,0.0,1.0
2024-11-25,90.1603,90.3,90.1603,90.2747,1007,88.6123350505935,88.7496365370189,88.6123350505935,88.7247709134931,1024.59123832097,0.0,1.0
2024-11-26,89.3906,89.42,89.07,89.33,31912,87.8558500534446,87.884745283945,87.5407544446542,87.7962904966988,32469.4693121139,0.0,1.0
2024-11-27,89.5209,89.795,89.5209,89.795,3938,87.9839129287577,88.2533068974708,87.9839129287577,88.2533068974708,4006.79274727703,0.0,1.0
2024-11-29,89.74,89.74,89.62,89.62,611,88.1992511941537,88.1992511941537,88.0813114778255,88.0813114778255,621.673531890875,0.0,1.0
2024-12-02,89.5189,89.5593,89.0613,89.155,1338,87.9819472668189,88.0216536379827,87.5322038152204,87.6242950770534,1361.37346263501,0.0,1.0
2024-12-03,88.9409,89.45,88.88,89.45,2387,87.4138709665044,87.9142302130271,87.3540165604678,87.9142302130271,2428.6983970925,0.0,1.0
2024-12-04,88.47,88.4859,87.9801,88.4859,14676,86.9510558630129,86.9666828754264,86.4695669711028,86.9666828754264,14932.3743928486,0.0,1.0
2024-12-05,87.9931,88.7,87.91,88.7,1376,86.482343773705,87.1771069859754,86.4006705201477,87.1771069859754,1400.03728294901,0.0,1.0
2024-12-06,87.5567,87.8287,87.3265,87.8287,3989,86.0534363386579,86.3207663623353,85.8271886495015,86.3207663623353,4058.68366401424,0.0,1.0
2024-12-09,87.4451,88.17,87.36,87.68,2670,85.9437524024726,86.6562065721923,85.8601134869765,86.1746193971852,2716.64211153623,0.0,1.0
2024-12-10,86.919,87.42,86.6183,86.6183,2709,85.4266850294701,85.9190833451406,85.1311477569709,85.1311477569709,2756.32340080586,0.0,1.0
2024-12-11,87.1784,87.51,86.97,87.51,1824,85.681631382933,86.0075381323868,85.4768094089096,86.0075381323868,1855.86337507194,0.0,1.0
2024-12-12,86.5719,86.89,86.5719,86.89,3941,85.0855443999906,85.3981829313574,85.0855443999906,85.3981829313574,4009.84515414392,0.0,1.0
2024-12-13,85.5028,85.5752,85.33928,85.5752,1956,84.6018932799478,84.6735304318711,84.4400962207972,84.6735304318711,1976.8290083839,0.577,1.0
2024-12-16,84.8834,85.4103,84.81,85.16,1617,83.9890196349022,84.5103679131949,83.9163930195546,84.2627052180788,1634.21907288179,0.0,1.0
2024-12-17,83.95,84.5398,83.85,84.5398,13825,83.0654544746092,83.6490400022938,82.9665081321737,83.6490400022938,13972.2193460672,0.0,1.0
2024-12-18,81.3834,84.26,81.345,84.26,3943,80.5258976496594,83.3721881361593,80.4879022541642,83.3721881361593,3984.98812886387,0.0,1.0
2024-12-19,81.0191,81.41,81.01,81.4009,2579,80.1654361241669,80.5522173767473,80.1564320070053,80.5432132595856,2606.46319663706,0.0,1.0
2024-12-20,81.8331,82.27,80.84,80.84,1563,80.9708593515919,81.4031559216926,79.9882232248649,79.9882232248649,1579.644038908,0.0,1.0
2024-12-23,82.0958,82.0958,81.47,81.58,1348,81.23079139317,81.23079139317,80.6115851822086,80.7204261588876,1362.35455179013,0.0,1.0
2024-12-24,82.7467,82.7467,82.4464,82.4464,1395,81.8748331360827,81.8748331360827,81.5776972697489,81.5776972697489,1409.85504432288,0.0,1.0
2024-12-26,82.97,82.9704,82.32,82.32,1647,82.0957803187412,82.096176104111,81.4526290929104,81.4526290929104,1664.53853620056,0.0,1.0
2024-12-27,82.36,82.58,82.1788,82.58,2224,81.4922076298846,81.7098895832427,81.3129168573915,81.7098895832427,2247.68288069826,0.0,1.0
2024-12-30,82.0485,82.27,81.32,81.94,2233,81.183989773198,81.4031559216926,80.4631656685553,81.0766329916555,2256.77871969389,0.0,1.0
2024-12-31,82.48,82.674,82.195,82.48,3874,81.6109432408072,81.8028991451321,81.328946164866,81.6109432408072,3915.2533632307,0.0,1.0
2025-01-02,82.24,83.12,81.8796,83.12,2475,81.373472018962,82.2441998323945,81.0168694008244,82.2441998323945,2501.35572379865,0.0,1.0
2025-01-03,82.7465,82.77,82.1815,82.2612,20182,81.8746352433978,81.8978876338702,81.3155884086372,81.3944486435583,20396.9136233149,0.0,1.0
2025-01-06,82.6019,83.86,82.6019,83.86,4277,81.7315588322361,82.9764027664172,81.7315588322361,82.9764027664172,4322.54482047953,0.0,1.0
2025-01-07,82.4483,83.165,82.4483,83.165,1906,81.5795772502552,82.2887256864905,81.5795772502552,82.2887256864905,1926.29656951928,0.0,1.0
2025-01-08,82.3683,82.47,81.64,82.05,4452,81.5004201763068,81.6010486065637,80.779793964349,81.1854739683345,4499.40835650569,0.0,1.0
2025-01-10,81.2744,81.8,81.22,81.8,4084,80.4180461364047,80.9381081122458,80.3642193261198,80.9381081122458,4127.4896064621,0.0,1.0
2025-01-13,82.3201,82.3201,81.1,81.1,595,81.4527280392528,81.4527280392528,80.2454837151972,80.2454837151972,601.336022488969,0.0,1.0
2025-01-14,83.2948,83.2948,82.8217,82.8217,723,82.4171580389717,82.4171580389717,81.9490428929094,81.9490428929094,730.699065982394,0.0,1.0
2025-01-15,84.3722,84.8,84.1,84.8,2096,83.4832059323719,83.906498385311,83.2138739882624,83.906498385311,2118.31983720484,0.0,1.0
2025-01-16,84.7834,84.7834,84.23,84.23,1338,83.8900732924667,83.8900732924667,83.3425042334286,83.3425042334286,1352.24806401721,0.0,1.0
2025-01-17,85.1113,85.295,84.435,85.295,3162,84.2145183493127,84.3962827803668,83.5453442354214,84.3962827803668,3195.67143379852,0.0,1.0
2025-01-21,85.8694,85.88,85.65,85.65,1786,84.9646305713163,84.9751188836145,84.7475422960128,84.7475422960128,1805.0187162442,0.0,1.0
2025-01-22,85.0197,85.62,85.0197,85.62,500,84.1238834996418,84.7178583932822,84.1238834996418,84.7178583932822,505.324388646192,0.0,1.0
2025-01-23,85.2879,85.2879,84.925,84.955,1557,84.3892575900538,84.3892575900538,84.0301813133554,84.059865216086,1573.58014624424,0.0,1.0
2025-01-24,85.1694,85.42,85.08,85.11,3426,84.2720061742678,84.5199657084112,84.1835481441304,84.2132320468611,3462.48271100371,0.0,1.0
2025-01-27,86.01,86.03,84.89,84.89,3043,85.1037491287807,85.1235383972678,83.995550093503,83.995550093503,3075.40422930072,0.0,1.0
2025-01-28,85.1199,85.25,84.9712,84.9712,1621,84.2230277347622,84.3517569262708,84.0758945235606,84.0758945235606,1638.26166799096,0.0,1.0
2025-01-29,84.88,85.36,84.88,85.35,1198,83.9856554592594,84.4605979029499,83.9856554592594,84.4507032687063,1210.75723519628,0.0,1.0
2025-01-30,85.3466,85.7376,85.14,85.14,4343,84.4473390930635,84.8342192919863,84.2429159495917,84.2429159495917,4389.24763978083,0.0,1.0
2025-01-31,84.27,85.26,84.27,85.26,2783,83.3820827704028,84.3616515605143,83.3820827704028,84.3616515605143,2812.63554720471,0.0,1.0
2025-02-03,83.3512,83.58,82.64,83.07,1926,82.4729637761054,82.6993530075978,81.769257388704,82.1947266611767,1946.50954506513,0.0,1.0
2025-02-04,83.9249,83.9249,83.21,83.21,1549,83.0406189426579,83.0406189426579,82.3332515405864,82.3332515405864,1565.4949560259,0.0,1.0
2025-02-05,84.1884,84.215,83.93,83.93,2615,83.3013425549754,83.3276622820633,83.0456652061221,83.0456652061221,2642.84655261959,0.0,1.0
2025-02-06,83.682,83.98,83.59,83.98,692,82.800278276882,83.0951383773399,82.7092476418414,83.0951383773399,699.36895388633,0.0,1.0
2025-02-07,82.8963,83.6,82.81,83.6,1899,82.0228568643662,82.7191422760849,81.9374661708444,82.7191422760849,1919.22202807824,0.0,1.0
2025-02-10,83.1963,83.348,82.9401,83.17,2584,82.3196958916728,82.4697974931474,82.066195362353,82.2936730036122,2611.51644052352,0.0,1.0
2025-02-11,83.5624,83.5624,82.9609,82.9609,2516,82.6819384513292,82.6819384513292,82.0867762015796,82.0867762015796,2542.79232366764,0.0,1.0
2025-02-12,82.6119,82.85,82.56,82.69,2844,81.7414534664797,81.9770447078186,81.6901003147556,81.8187305599218,2874.28512261954,0.0,1.0
2025-02-13,83.4084,83.4084,82.83,82.945,989,82.5295610839785,82.5295610839785,81.9572554393315,82.0710437331323,999.531640742168,0.0,1.0
2025-02-14,83.6434,83.83,83.621,83.83,1388,82.7620849887019,82.9467188636866,82.7399210079964,82.9467188636866,1402.78050288183,0.0,1.0
2025-02-18,84.1011,84.1011,83.55,83.55,1953,83.2149623980292,83.2149623980292,82.6696691048672,82.6696691048672,1973.79706205203,0.0,1.0
2025-02-19,83.95,83.95,83.7399,83.7399,728,83.0654544746092,83.0654544746092,82.8575682091522,82.8575682091522,735.752309868856,0.0,1.0
2025-02-20,83.8118,83.8118,83.57,83.67,109572,82.9287106293633,82.9287106293633,82.6894583733543,82.7884047157898,110738.807825481,0.0,1.0
2025-02-21,82.4288,83.73,82.3594,83.73,5002,81.5602827134802,82.8477725212511,81.49161395183,82.8477725212511,5055.26518401651,0.0,1.0
2025-02-24,82.528,82.835,82.43,82.65,2056,81.6584374851763,81.9622027564533,81.5614700695895,81.7791520229476,2077.89388611314,0.0,1.0
2025-02-25,82.6939,82.75,82.44,82.51,2542,81.8225894672768,81.8780983653831,81.571364703833,81.6406271435379,2569.06919187724,0.0,1.0
2025-02-26,82.0105,82.95,81.839,82.95,2318,81.1463901630725,82.0759910502541,80.9766971857956,82.0759910502541,2342.68386576375,0.0,1.0
2025-02-27,81.564,82.2,81.564,82.0253,2934,80.704594744098,81.3338934819878,80.704594744098,81.161034221753,2965.24351257585,0.0,1.0
2025-02-28,82.31,82.31,81.28,81.6,2695,81.4427344586668,81.4427344586668,80.4235871315811,80.7402154273747,2723.69845480298,0.0,1.0
2025-03-03,80.6969,82.44,80.51,82.36,2528,79.8466310088397,81.571364703833,79.6617002948277,81.4922076298846,2554.92010899515,0.0,1.0
2025-03-04,79.2825,80.0864,79.0912,79.4276,1340,78.4471339414318,79.2425635882709,78.2578495883527,78.5907050843058,1354.2693615718,0.0,1.0
2025-03-05,79.9467,79.97,79.225,79.225,628,79.1043355478885,79.127390045676,78.3902397945314,78.3902397945314,634.687432139617,0.0,1.0
2025-03-06,79.7278,79.8201,79.27,79.27,1960,78.8877420042972,78.9790694783651,78.4347656486274,78.4347656486274,1980.87160349307,0.0,1.0
2025-03-07,80.6253,80.8,79.62,79.62,1727,79.7757854276558,79.9486446878907,78.7810778471517,78.7810778471517,1745.39043838395,0.0,1.0
2025-03-10,79.64,80.62,79.37,80.61,3052,78.8008671156388,79.7705412715068,78.5337119910629,79.7606466372632,3084.50006829636,0.0,1.0
2025-03-11,78.7562,79.62,78.4678,79.62,2969,77.9263793411938,78.7810778471517,77.6410180896097,78.7810778471517,3000.61621978109,0.0,1.0
2025-03-12,78.1255,78.61,77.9701,77.9701,2753,77.302324759453,77.781719788553,77.1485621433082,77.1485621433082,2782.31608388593,0.0,1.0
2025-03-13,77.3278,78.45,77.03,78.281,2693,76.5130297858449,77.6234056406562,76.218367578072,77.4561863219402,2721.67715724839,0.0,1.0
2025-03-14,79.0155,79.0155,78.04,78.09,6234,78.182947207129,78.182947207129,77.2177256366707,77.2671988078884,6300.38447764073,0.0,1.0
2025-03-17,79.9428,80.08,78.85,78.85,3477,79.1004766405335,79.236231022355,78.0191910103983,78.0191910103983,3514.02579864562,0.0,1.0
2025-03-18,79.6982,79.805,79.4967,79.72,4500,78.8584538869362,78.9641285806574,78.6590770069287,78.8800241895872,4547.91949781573,0.0,1.0
2025-03-19,80.47,80.53,80.3993,80.3993,729,79.6221217578535,79.6814895633148,79.5521666937516,79.5521666937516,736.762958646148,0.0,1.0
2025-03-20,80.14,80.535,80.0533,80.535,1146,79.2955988278163,79.6864368804366,79.2098123489247,79.6864368804366,1158.20349877707,0.0,1.0
2025-03-21,79.26,79.26,79.26,79.26,1268,78.4248710143839,78.4248710143839,78.4248710143839,78.4248710143839,1281.50264960674,0.0,1.0
2025-03-24,80.85,80.85,79.82,79.82,1610,79.9981178591084,79.9981178591084,78.9789705320227,78.9789705320227,1627.14453144074,0.0,1.0
2025-03-25,80.4068,80.73,80.2876,80.71,3365,79.5595876694343,79.8793822481858,79.4416436292511,79.8595929796987,3400.83313558887,0.0,1.0
2025-03-26,80.6591,81.1367,80.55,80.55,1759,79.809229291399,80.281797022871,79.7012788318019,79.7012788318019,1777.7311992573,0.0,1.0
2025-03-27,80.24,80.5,80.11,80.24,4593,79.587490538001,79.845376225188,79.4585476944076,79.587490538001,4630.65636959656,0.195,1.0
2025-03-28,78.99,80.2,78.94,80.2,1416,78.3476555034485,79.5478158168954,78.2980621020663,79.5478158168954,1427.60927919632,0.0,1.0
2025-03-31,79.51,79.7699,78.55,78.55,842,78.8634268778223,79.1212133782065,77.9112335712859,77.9112335712859,848.903257827193,0.0,1.0
2025-04-01,79.76,79.76,78.95,79.36,3176,79.1113938847329,79.1113938847329,78.3079807823428,78.714646673676,3202.03889175673,0.0,1.0
2025-04-02,80.56,80.56,79.09,79.09,1243,79.9048883068465,79.9048883068465,78.4468423062127,78.4468423062127,1253.19091387079,0.0,1.0
2025-04-03,75.75,76.6783,75.521,76.378,1170,75.1340030938881,76.0547541839482,74.9068653155581,75.7568962152473,1179.59241289527,0.0,1.0
2025-04-04,71.86,73.29,71.7637,73.29,6798,71.2756364663604,72.6940077458886,71.1801195752984,72.6940077458886,6853.73437851456,0.0,1.0
2025-04-07,70.67,72.8,69.711,69.96,8027,70.0953135134663,72.2079924123439,69.1441120749575,69.3910872138404,8092.81051137634,0.0,1.0
2025-04-08,68.87,72.3,68.005,72.3,3034,68.3099510637105,71.7120583985229,67.4519852198001,71.7120583985229,3058.8746843797,0.0,1.0
2025-04-09,74.91,74.91,67.96,67.96,4175,74.3008339506687,74.3008339506687,67.4073511585562,67.4073511585562,4209.22933661346,0.0,1.0
2025-04-10,71.69,72.6572,70.31,72.61,3042,71.1070189016612,72.0663536579966,69.7382410235151,72.0195374870919,3066.9402735277,0.0,1.0
2025-04-11,72.55,72.55,70.5688,70.5688,3531,71.9600254054334,71.9600254054334,69.9949364690689,69.9949364690689,3559.94941019931,0.0,1.0
2025-04-14,73.27,73.54,72.81,72.95,6617,72.6741703853357,72.9419747527991,72.2179110926204,72.3567726164902,6671.25042404102,0.0,1.0
2025-04-15,72.9,73.76,72.9,73.37,2696,72.3071792151081,73.1601857188803,72.3071792151081,72.7733571880999,2718.10354287662,0.0,1.0
2025-04-16,72.18,73.0604,72.18,72.93,1525,71.5930342352058,72.4662748467419,71.5930342352058,72.3369352559374,1537.50293133785,0.0,1.0
2025-04-17,73.1695,73.511,72.32,72.32,3888,72.5744876485577,72.9132105799975,71.7318957590757,71.7318957590757,3919.87632592889,0.0,1.0
2025-04-21,71.79,71.79,71.79,71.79,347,71.2062057044254,71.2062057044254,71.2062057044254,71.2062057044254,349.84492929458,0.0,1.0
2025-04-22,73.83,73.83,72.9397,73.3091,1955,73.2296164808153,73.2296164808153,72.3465563758055,72.7129524252165,1971.02834804295,0.0,1.0
2025-04-23,74.3234,76.0249,74.09,75.22,3356,73.7190041656539,75.4066676146869,73.4875021680022,74.6083130392378,3383.51464758677,0.0,1.0
2025-04-24,75.625,75.625,74.12,74.12,1069,75.0100195904328,75.0100195904328,73.5172582088315,73.5172582088315,1077.76434990175,0.0,1.0
2025-04-25,75.31,75.31,74.715,74.84,1005,74.6975811617256,74.6975811617256,74.1074196852785,74.2314031887338,1013.23963671773,0.0,1.0
2025-04-28,75.58,75.7594,75.22,75.75,1034,74.9653855291889,75.1433266533479,74.6083130392378,75.1340030938881,1042.47739737924,0.0,1.0
2025-04-29,75.85,75.85,74.97,75.21,2008,75.2331898966523,75.2331898966523,74.3603460323273,74.5983943589614,2024.46287614846,0.0,1.0
2025-04-30,75.57,75.57,74.7,74.7,7885,74.9554668489125,74.9554668489125,74.0925416648639,74.0925416648639,7949.64630399931,0.0,1.0
2025-05-01,75.6,75.65,75.6,75.65,677,74.9852228897418,75.0348162911239,74.9852228897418,75.0348162911239,682.550481649655,0.0,1.0
2025-05-02,77.0,77.015,76.225,76.225,3092,76.3738381284407,76.3887161488553,75.6051404070181,75.6051404070181,3117.35020570271,0.0,1.0
2025-05-05,76.47,76.86,76.22,76.22,2858,75.8481480737904,76.2349766045708,75.6001810668799,75.6001810668799,2881.43172312366,0.0,1.0
2025-05-06,75.9888,76.28,75.65,75.7513,1567,75.370861178889,75.6596931485384,75.0348162911239,75.135292522324,1579.84727436486,0.0,1.0
2025-05-07,76.157,76.34,74.8291,76.25,2797,75.5376933811384,75.7192052301969,74.2205918272325,75.6299371077091,2819.93160587014,0.0,1.0
2025-05-08,77.4068,77.7804,76.72,76.77,1136,76.7773300420855,77.1478919372126,76.0961150807009,76.145708482083,1145.31365901626,0.0,1.0
2025-05-09,77.3,77.56,77.1512,77.56,572,76.6713985367333,76.9292842239203,76.5238085742202,76.9292842239203,576.689624082131,0.0,1.0
2025-05-12,80.11,80.127,79.68,79.865,1703,79.4585476944076,79.4754094508775,79.0320444425215,79.2155400276353,1716.96228988089,0.0,1.0
2025-05-13,80.57,80.69,80.2468,80.2468,3250,79.9148069871229,80.03383115044,79.594235240589,79.594235240589,3276.64559137575,0.0,1.0
2025-05-14,79.88,79.88,79.771,79.771,809,79.2304180480499,79.2304180480499,79.1223044330369,79.1223044330369,815.632702591685,0.0,1.0
2025-05-15,80.24,80.24,79.73,79.73,1500,79.587490538001,79.587490538001,79.0816378439036,79.0816378439036,1512.29796525034,0.0,1.0
2025-05-16,80.88,80.88,80.3701,80.3701,633,80.222286075692,80.222286075692,79.7165325683973,79.7165325683973,638.189741335645,0.0,1.0
2025-05-19,80.55,80.55,80.3211,80.3211,2077,79.8949696265701,79.8949696265701,79.6679310350428,79.6679310350428,2094.02858254998,0.0,1.0
2025-05-20,80.36,80.81,80.2765,80.81,1555,79.7065147013181,80.1528553137571,79.62369372101,80.1528553137571,1567.74889064286,0.0,1.0
2025-05-21,78.17,79.4747,78.17,79.28,3960,77.5343237207819,78.8284139364466,77.5343237207819,78.6352972314647,3992.46662826091,0.0,1.0
2025-05-22,78.1254,78.39,77.58,77.58,4241,77.4900864067491,77.7525346868632,76.9491215844731,76.9491215844731,4275.77044708447,0.0,1.0
2025-05-23,77.8,77.83,77.2,77.2,1646,77.1673325505544,77.1970885913836,76.5722117339691,76.5722117339691,1659.49496720138,0.0,1.0
2025-05-27,79.45,79.45,78.48,78.91,2751,78.8039147961638,78.8039147961638,77.841802809351,78.2683060612371,2773.55446826913,0.0,1.0
2025-05-28,78.51,79.3012,78.31,79.3012,2217,77.8715588501803,78.6563248336507,77.6731852446518,78.6563248336507,2235.17639264001,0.0,1.0
2025-05-29,78.91,78.91,78.3616,78.3616,2287,78.2683060612371,78.2683060612371,77.7243656348782,77.7243656348782,2305.75029768502,0.0,1.0
2025-05-30,78.41,78.41,78.41,78.41,91,77.772372047416,77.772372047416,77.772372047416,77.772372047416,91.7460765585209,0.0,1.0
2025-06-02,78.21,78.4,77.92,78.4,2816,77.5739984418876,77.7624533671396,77.2863567138714,77.7624533671396,2839.08738009665,0.0,1.0
2025-06-03,79.3739,79.46,78.19,78.19,2077,78.7284336392603,78.8138334764402,77.5541610813348,77.5541610813348,2094.02858254997,0.0,1.0
2025-06-04,79.02,79.51,79.02,79.425,3478,78.3774115442777,78.8634268778223,78.3774115442777,78.7791180954728,3506.5148820938,0.0,1.0
2025-06-05,78.71,79.101,78.63,78.64,3848,78.0699324557087,78.4577528545167,77.9905830134973,78.0005016937737,3879.54838018888,0.0,1.0
2025-06-06,79.7405,79.7405,79.28,79.28,2857,79.0920524581938,79.0920524581938,78.6352972314647,78.6352972314647,2880.42352448016,0.0,1.0
2025-06-09,80.15,80.6414,79.85,80.12,3483,79.4982224155133,79.9856263642966,79.2006620072206,79.468466374684,3511.5558753113,0.0,1.0
2025-06-10,80.99,81.2905,80.885,80.985,2594,80.3313915587326,80.6294479010391,80.2272454158302,80.3264322185944,2615.2672812396,0.0,1.0
2025-06-11,80.7511,81.13,80.7511,81.13,1530,80.0944342869289,80.4702530826025,80.0944342869289,80.4702530826025,1542.54392455535,0.0,1.0
2025-06-12,80.73,80.73,80.29,80.29,2269,80.0735058715457,80.0735058715457,79.6370839393832,79.6370839393832,2287.60272210202,0.0,1.0
2025-06-13,79.7321,80.4199,79.7321,80.22,1959,79.0837207667616,79.7659275961739,79.0837207667616,79.5676531774482,1975.06114261695,0.0,1.0
2025-06-16,80.52,80.61,80.3041,80.6,3524,79.8652135857408,79.9544817082286,79.6510692785729,79.9445630279522,3552.89201969481,0.0,1.0
2025-06-17,79.81,80.49,79.69,80.49,2281,79.160987286115,79.8354575449116,79.0419631227979,79.8354575449116,2299.70110582402,0.0,1.0
2025-06-18,79.79,80.27,79.66,79.66,2818,79.1411499255621,79.6172465788303,79.0122070819686,79.0122070819686,2841.10377738365,0.0,1.0
2025-06-20,80.14,80.14,80.13,80.13,919,79.4883037352369,79.4883037352369,79.4783850549604,79.4783850549604,926.53455337671,0.0,1.0
2025-06-23,80.5543,80.5543,79.54,79.54,663,79.899234659089,79.899234659089,78.8931829186516,78.8931829186516,668.435700640652,0.0,1.0
2025-06-24,81.08,81.4422,81.08,81.4422,830,80.4206596812204,80.7799142808324,80.4206596812204,80.7799142808324,836.80487410519,0.0,1.0
2025-06-25,80.45,80.6608,80.45,80.6608,979,79.7957828238059,80.0048686040329,79.7957828238059,80.0048686040329,987.026471986724,0.0,1.0
2025-06-26,81.27,81.27,80.677,80.677,1546,80.915105893,80.915105893,80.3246954365641,80.3246954365641,1552.78076464668,0.3085,1.0
2025-06-27,81.15,81.47,80.8901,81.45,2302,80.7956299153064,81.1142325224893,80.536864860285,81.0943198595404,2312.09658487495,0.0,1.0
2025-06-30,81.27,81.37,81.21,81.29,2930,80.915105893,81.0146692077447,80.8553679041532,80.9350185559489,2942.85099638731,0.0,1.0
2025-07-01,83.295,83.4989,82.185455,82.185455,2272,82.9312630165797,83.1342726153441,81.8265632359959,81.8265632359959,2281.96500470716,0.0,1.0
2025-07-02,84.02,84.09,83.07,83.07,1501,83.6530970484786,83.7227913687999,82.7072455584042,82.7072455584042,1507.583394395,0.0,1.0
2025-07-03,84.2913,84.54,84.21,84.2183,1091,83.923212321381,84.170826285151,83.8422673464935,83.8505311016173,1095.7851321019,0.0,1.0
2025-07-07,83.28,84.14,82.99,84.14,3799,82.916328519368,83.7725730261723,82.6275949066085,83.7725730261723,3815.66243524758,0.0,1.0
2025-07-08,84.06,84.15,83.47,83.47,2118,83.6929223743765,83.7825293576467,83.1054988173829,83.1054988173829,2127.28955984585,0.0,1.0
2025-07-09,84.16,84.16,83.74,83.74,585,83.7924856891212,83.7924856891212,83.3743197671935,83.3743197671935,587.56581327187,0.0,1.0
2025-07-10,84.82,85.2597,83.98,83.98,1741,84.4496035664361,84.8873834613684,83.6132717225808,83.6132717225808,1748.63603573731,0.0,1.0
2025-07-11,84.2038,84.3544,84.0146,84.07,1275,83.8360944209794,83.9860367729848,83.6477206294824,83.702878705851,1280.592157131,0.0,1.0
2025-07-14,83.9724,83.9724,83.63,83.6699,2665,83.6057049106602,83.6057049106602,83.2648001209744,83.3045258835575,2676.68870490518,0.0,1.0
2025-07-15,82.21,83.7439,82.1,83.7439,1754,81.8510010516,83.3782027364686,81.7414814053808,83.3782027364686,1761.69305381002,0.0,1.0
2025-07-16,82.4008,82.4008,82.0712,82.275,1646,82.0409678561328,82.0409678561328,81.7128071707344,81.915717206184,1653.21936520598,0.0,1.0
2025-07-17,83.1733,83.1733,82.67,82.67,2969,82.8100944625355,82.8100944625355,82.3089922994255,82.3089922994255,2982.02205060544,0.0,1.0
2025-07-18,82.7956,83.07,82.5814,83.07,1456,82.4340438227448,82.7072455584042,82.2207792025617,82.7072455584042,1462.38602414332,0.0,1.0
2025-07-21,82.61,83.11,82.52,83.04,1544,82.2492543105787,82.7470708843021,82.1596473273085,82.6773765639808,1550.7719926355,0.0,1.0
2025-07-22,84.4485,84.4485,83.5852,83.5852,866,84.0797258521596,84.0797258521596,83.2201957559688,83.2201957559688,869.798280843486,0.0,1.0
2025-07-23,85.3094,85.3094,84.85,85.0911,1919,84.9368664287965,84.9368664287965,84.4794725608595,84.7195197127089,1927.41674473285,0.0,1.0
2025-07-24,84.3788,84.52,84.26,84.52,597,84.0103302217826,84.150913622202,83.8920490038659,84.150913622202,599.618445338985,0.0,1.0
2025-07-25,84.784,84.784,84.04,84.04,242,84.413760773128,84.413760773128,83.6730097114276,83.6730097114276,243.061413353491,0.0,1.0
2025-07-28,84.3909,84.635,84.33,84.5647,1473,84.0223773828667,84.2654114341584,83.9617433241872,84.1954184238929,1479.4605862384,0.0,1.0
2025-07-29,84.105,84.2376,83.99,84.2376,2104,83.7377258660116,83.8697468213631,83.6232280540552,83.8697468213631,2113.22815576755,0.0,1.0
2025-07-30,83.0317,84.05,82.84,84.05,1651,82.669112808857,83.6829660429021,82.4782499344914,83.6829660429021,1658.24129523394,0.0,1.0
2025-07-31,82.2149,82.756,82.1,82.52,2033,81.8558796540225,82.3946167501059,81.7414814053808,82.1596473273085,2041.91674937045,0.0,1.0
2025-08-01,81.1545,81.64,80.81,81.64,1037,80.8001102644699,81.2834901575553,80.4571146451745,81.2834901575553,1041.54828779988,0.0,1.0
2025-08-04,82.1513,82.1513,81.71,81.71,960,81.7925573858449,81.7925573858449,81.3531844778766,81.3531844778766,964.210565369221,0.0,1.0
2025-08-05,82.707,82.707,81.9839,81.9839,952,82.345830725881,82.345830725881,81.6258883969623,81.6258883969623,956.175477324479,0.0,1.0
2025-08-06,82.4209,82.765,82.39,82.75,3538,82.0609800823965,82.4035774484329,82.0302150181404,82.3886429512212,3553.51768778782,0.0,1.0
2025-08-07,82.3294,83.2294,82.18,83.2294,1503,81.9698796494051,82.8659494821072,81.8211320571766,82.8659494821072,1509.59216640619,0.0,1.0
2025-08-08,82.6903,82.765,82.511,82.52,1102,82.3292036523187,82.4035774484329,82.1506866289814,82.1596473273085,1106.83337816342,0.0,1.0
2025-08-11,82.4222,82.91,82.2449,82.91,2479,82.0622744054882,82.5479442548127,81.8857486484459,82.5479442548127,2489.8729078649,0.0,1.0
2025-08-12,84.2606,84.2606,83.04,83.04,1994,83.8926463837543,83.8926463837543,82.6773765639808,82.6773765639808,2002.74569515232,0.0,1.0
2025-08-13,86.1322,86.1322,85.25,85.25,1287,85.7560733825157,85.7560733825157,84.8777258198382,84.8777258198382,1292.64478919811,0.0,1.0
2025-08-14,85.5898,85.5898,84.9701,84.9701,892,85.2160419633406,85.2160419633406,84.5990481018678,84.5990481018678,895.912316988902,0.0,1.0
2025-08-15,85.1218,85.55,85.1218,85.55,267,84.7500856503355,85.1764157640722,84.7500856503355,85.1764157640722,268.171063493315,0.0,1.0
2025-08-18,85.0891,85.2092,85.0,85.19,3027,84.717528446414,84.8371039874224,84.6288175329765,84.8179878309914,3040.27643892983,0.0,1.0
2025-08-19,85.6106,86.201,84.96,84.96,3169,85.2367511328075,85.8245729430601,84.5889922070786,84.5889922070786,3182.89925172403,0.0,1.0
2025-08-20,85.2466,85.34,85.2466,85.249837,29784,84.8743406671369,84.9673328031084,84.8743406671369,84.8775635316352,29914.6327905801,0.0,1.0
2025-08-21,85.1411,85.1411,84.86,84.86,2247,84.7693013700812,84.7693013700812,84.4894288923339,84.4894288923339,2256.85535456734,0.0,1.0
2025-08-22,87.9179,87.9452,85.74,85.74,1480,87.5339754939115,87.5611562788368,85.3655860620871,85.3655860620871,1486.49128827755,0.0,1.0
2025-08-25,87.4346,87.5159,87.4346,87.5159,560,87.0527859937504,87.1337309686378,87.0527859937504,87.1337309686378,562.456163132046,0.0,1.0
2025-08-26,87.3327,87.3327,87.1781,87.1781,1629,86.9513309760256,86.9513309760256,86.7974060914303,86.7974060914303,1636.1448031109,0.0,1.0
2025-08-27,87.9674,87.9674,87.58,87.58,903,87.5832593347101,87.5832593347101,87.1975510533892,87.1975510533892,906.960563050424,0.0,1.0
2025-08-28,87.6828,87.6828,87.07,87.33,2323,87.2999021409467,87.2999021409467,86.6897781481913,86.9486427665275,2333.1886909924,0.0,1.0
2025-08-29,87.7753,87.79,87.6,87.64,2834,87.3919982070855,87.406634014353,87.2174637163381,87.257289042236,2846.42993985039,0.0,1.0
2025-09-02,87.3291,87.3291,86.74,86.99,3702,86.9477466966948,86.9477466966948,86.3612192095339,86.6101274963956,3718.23699270506,0.0,1.0
2025-09-03,86.9339,87.09,86.725,87.09,2292,86.5542724768238,86.7096908111403,86.3462847123222,86.7096908111403,2302.05272481902,0.0,1.0
2025-09-04,88.0239,88.0239,87.28,87.28,2191,87.6395126075408,87.6395126075408,86.8988611091552,86.8988611091552,2200.60973825413,0.0,1.0
2025-09-05,88.1226,88.1226,87.7198,87.81,1409,87.7377815991938,87.7377815991938,87.3367405674023,87.426546677302,1415.17988188045,0.0,1.0
2025-09-08,87.802,88.5,87.121,88.5,2984,87.4185816121224,88.1135335490402,86.7405554387111,88.1135335490402,2997.08784068933,0.0,1.0
2025-09-09,87.2316,87.67,87.13,87.67,10172,86.8506724648187,87.2871580366594,86.7495161370381,87.2871580366594,10216.6144488914,0.0,1.0
2025-09-10,87.1381,87.1381,86.82,87.055,734,86.7575807655325,86.7575807655325,86.4408698613296,86.6748436509796,737.219328105217,0.0,1.0
2025-09-11,88.6021,88.6021,87.16,87.16,1996,88.2151876933945,88.2151876933945,86.7793851314615,86.7793851314615,2004.75446716351,0.0,1.0
2025-09-12,87.6815,88.44,87.674,88.44,1179,87.298607817855,88.0537955601934,87.2911405692492,88.0537955601934,1184.17110059408,0.0,1.0
2025-09-15,87.2877,87.8935,87.2877,87.8935,2492,86.9065274843905,87.5096820451138,86.9065274843905,87.5096820451138,2502.92992593761,0.0,1.0
2025-09-16,87.3233,87.45,86.92,87.45,1260,86.9419720244396,87.0681187442211,86.5404331760743,87.0681187442211,1265.5263670471,0.0,1.0
2025-09-17,87.252,87.76,87.252,87.59,1523,86.8709833810266,87.3767650199296,86.8709833810266,87.2075073848637,1529.67988651805,0.0,1.0
2025-09-18,88.1605,88.1605,87.37,87.37,3496,87.775516095482,87.775516095482,86.9884680924254,86.9884680924254,3511.33347555292,0.0,1.0
2025-09-19,87.3034,87.67,87.3034,87.67,1556,86.9221589248054,87.2871580366594,86.9221589248054,87.2871580366594,1562.82462470261,0.0,1.0
2025-09-22,87.1566,87.1566,86.84,87.03,849,86.7759999787602,86.7759999787602,86.4607825242786,86.6499528222935,852.723718748406,0.0,1.0
2025-09-23,87.2962,87.745,87.26,87.745,1579,86.9149903661438,87.3618305227179,86.8789484462062,87.3618305227179,1585.92550283125,0.0,1.0
2025-09-24,87.435,87.68,87.41,87.41,3014,87.0531842470094,87.2971143681339,87.0282934183232,87.0282934183232,3027.21942085712,0.0,1.0
2025-09-25,86.2516,86.6366,86.04,86.6366,6502,86.2516,86.6366,86.04,86.6366,6502,0.3783,1.0
2025-09-26,87.2953,87.2953,86.83,86.83,1235,87.2953,87.2953,86.83,86.83,1235,0.0,1.0
2025-09-29,87.0464,87.0464,86.72,86.78,3153,87.0464,87.0464,86.72,86.78,3153,0.0,1.0
2025-09-30,87.2647,87.2647,86.465,86.95,2225,87.2647,87.2647,86.465,86.95,2225,0.0,1.0
2025-10-01,87.7663,87.7701,86.92,86.92,2037,87.7663,87.7701,86.92,86.92,2037,0.0,1.0
2025-10-02,87.6825,87.7,87.36,87.375,3804,87.6825,87.7,87.36,87.375,3804,0.0,1.0
2025-10-03,88.4275,88.69,88.4275,88.51,665,88.4275,88.69,88.4275,88.51,665,0.0,1.0
2025-10-06,88.1539,88.53,88.1539,88.52,1015,88.1539,88.53,88.1539,88.52,1015,0.0,1.0
2025-10-07,87.3525,88.02,87.211,88.02,1053,87.3525,88.02,87.211,88.02,1053,0.0,1.0
2025-10-08,87.439,87.439,87.439,87.439,160,87.439,87.439,87.439,87.439,160,0.0,1.0
2025-10-09,86.3633,87.54,86.27,87.54,2316,86.3633,87.54,86.27,87.54,2316,0.0,1.0
2025-10-10,84.1272,85.405,84.1272,85.405,1870,84.1272,85.405,84.1272,85.405,1870,0.0,1.0
2025-10-13,85.0841,85.205,84.8374,84.92,1396,85.0841,85.205,84.8374,84.92,1396,0.0,1.0
2025-10-14,86.2588,86.37,85.1024,85.1024,2210,86.2588,86.37,85.1024,85.1024,2210,0.0,1.0
2025-10-15,86.1312,86.7294,85.605,86.43,2957,86.1312,86.7294,85.605,86.43,2957,0.0,1.0
2025-10-16,84.9708,84.9708,84.9708,84.9708,225,84.9708,84.9708,84.9708,84.9708,225,0.0,1.0
2025-10-17,85.4735,85.4735,85.1529,85.4197,1881,85.4735,85.4735,85.1529,85.4197,1881,0.0,1.0
2025-10-20,86.4406,86.4406,85.66,85.66,1473,86.4406,86.4406,85.66,85.66,1473,0.0,1.0
2025-10-21,87.046,87.165,86.97,87.165,2061,87.046,87.165,86.97,87.165,2061,0.0,1.0
2025-10-22,86.6065,87.045,86.48,86.9522,1941,86.6065,87.045,86.48,86.9522,1941,0.0,1.0
2025-10-23,87.0583,87.165,86.685,86.7,1758,87.0583,87.165,86.685,86.7,1758,0.0,1.0
2025-10-24,87.2184,87.82,87.2184,87.82,633,87.2184,87.82,87.2184,87.82,633,0.0,1.0
2025-10-27,87.4211,87.59,87.2501,87.59,451,87.4211,87.59,87.2501,87.59,451,0.0,1.0
2025-10-28,86.8451,87.13,86.8451,87.13,1362,86.8451,87.13,86.8451,87.13,1362,0.0,1.0
2025-10-29,85.7119,86.607,85.7119,86.607,662,85.7119,86.607,85.7119,86.607,662,0.0,1.0
2025-10-30,85.2206,85.7384,85.2206,85.63,1341,85.2206,85.7384,85.2206,85.63,1341,0.0,1.0
2025-10-31,85.5971,85.5971,85.11,85.379,975,85.5971,85.5971,85.11,85.379,975,0.0,1.0
2025-11-03,85.3558,85.3558,84.4282,84.52,1589,85.3558,85.3558,84.4282,84.52,1589,0.0,1.0
2025-11-04,85.0596,85.18,84.71,84.71,2271,85.0596,85.18,84.71,84.71,2271,0.0,1.0
2025-11-05,85.6329,85.9599,85.23,85.23,699,85.6329,85.9599,85.23,85.23,699,0.0,1.0
2025-11-06,85.0031,85.72,85.0031,85.49,1431,85.0031,85.72,85.0031,85.49,1431,0.0,1.0
2025-11-07,85.8756,85.8756,85.8756,85.8756,158,85.8756,85.8756,85.8756,85.8756,158,0.0,1.0
2025-11-10,86.1422,86.1422,86.02,86.035,1985,86.1422,86.1422,86.02,86.035,1985,0.0,1.0
2025-11-11,86.8103,87.0,86.03,86.03,1223,86.8103,87.0,86.03,86.03,1223,0.0,1.0
2025-11-12,86.9794,87.12,86.9794,87.12,298,86.9794,87.12,86.9794,87.12,298,0.0,1.0
2025-11-13,86.3107,87.16,86.3107,87.16,5059,86.3107,87.16,86.3107,87.16,5059,0.0,1.0
2025-11-14,86.0795,86.2,85.65,86.04,6569,86.0795,86.2,85.65,86.04,6569,0.0,1.0
2025-11-17,84.4914,85.85,84.4914,85.766,2200,84.4914,85.85,84.4914,85.766,2200,0.0,1.0
2025-11-18,84.9208,85.1918,84.9208,85.1918,808,84.9208,85.1918,84.9208,85.1918,808,0.0,1.0
2025-11-19,84.4378,84.7479,84.1812,84.7479,1279,84.4378,84.7479,84.1812,84.7479,1279,0.0,1.0
2025-11-20,83.7562,85.5756,83.7562,85.5756,1564,83.7562,85.5756,83.7562,85.5756,1564,0.0,1.0
2025-11-21,85.8901,86.141,84.82,84.915,2184,85.8901,86.141,84.82,84.915,2184,0.0,1.0
2025-11-24,86.2179,86.2179,86.08,86.18,1100,86.2179,86.2179,86.08,86.18,1100,0.0,1.0
2025-11-25,87.8405,87.98,87.28,87.29,3949,87.8405,87.98,87.28,87.29,3949,0.0,1.0
2025-11-26,88.5522,88.75,88.23,88.23,762,88.5522,88.75,88.23,88.23,762,0.0,1.0